|
 DENTSPLY Internat - [Ticker: XRAY] |     | | Última Transacción | 36,810 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.02 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 37,910 | Mínimo | 36,720 | | Volumen | 3.164.168 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 61,200 x 800 - 61,210 x 500 | Yield | | | Cierre Anterior | 37,830 | PER | 0,00% | | Apertura | 37,760 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para XRAY desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 49,84 | 523.600 | 50,64 | 49,84 | 50,64 | 00:00:00 | | 2004-06-22 | 49,77 | 585.000 | 50,16 | 49,31 | 50,02 | 00:00:00 | | 2004-06-23 | 49,94 | 526.600 | 50,15 | 49,41 | 49,73 | 00:00:00 | | 2004-06-24 | 49,90 | 406.400 | 50,27 | 49,50 | 49,99 | 00:00:00 | | 2004-06-25 | 49,47 | 602.200 | 50,00 | 49,45 | 50,00 | 00:00:00 | | 2004-06-28 | 50,00 | 553.000 | 50,58 | 49,46 | 49,55 | 00:00:00 | | 2004-06-29 | 51,52 | 821.800 | 51,63 | 49,70 | 49,85 | 00:00:00 | | 2004-06-30 | 52,10 | 1.467.600 | 52,26 | 51,23 | 51,43 | 00:00:00 | | 2004-07-01 | 51,73 | 738.600 | 52,84 | 51,29 | 52,22 | 00:00:00 | | 2004-07-02 | 51,94 | 391.200 | 52,10 | 51,49 | 51,87 | 00:00:00 | | 2004-07-06 | 51,40 | 370.600 | 52,17 | 51,40 | 52,09 | 00:00:00 | | 2004-07-07 | 52,30 | 727.800 | 52,39 | 51,40 | 51,50 | 00:00:00 | | 2004-07-08 | 52,05 | 706.000 | 52,64 | 52,04 | 52,52 | 00:00:00 | | 2004-07-09 | 51,67 | 718.000 | 52,25 | 51,38 | 52,18 | 00:00:00 | | 2004-07-12 | 51,74 | 848.200 | 51,99 | 51,37 | 51,62 | 00:00:00 | | 2004-07-13 | 51,52 | 289.800 | 51,84 | 51,30 | 51,74 | 00:00:00 | | 2004-07-14 | 51,94 | 479.000 | 52,18 | 51,25 | 51,41 | 00:00:00 | | 2004-07-15 | 51,72 | 505.600 | 52,32 | 51,00 | 51,85 | 00:00:00 | | 2004-07-16 | 50,43 | 783.600 | 52,02 | 50,42 | 51,87 | 00:00:00 | | 2004-07-19 | 50,75 | 454.800 | 51,00 | 50,31 | 50,42 | 00:00:00 | | 2004-07-20 | 50,91 | 629.800 | 50,96 | 49,87 | 50,70 | 00:00:00 | | 2004-07-21 | 49,36 | 506.600 | 50,96 | 49,35 | 50,96 | 00:00:00 | | 2004-07-22 | 49,51 | 929.800 | 49,72 | 48,35 | 49,42 | 00:00:00 | | 2004-07-23 | 48,20 | 597.800 | 49,30 | 48,03 | 49,27 | 00:00:00 | | 2004-07-26 | 46,74 | 1.291.400 | 48,56 | 46,30 | 48,19 | 00:00:00 | | 2004-07-27 | 49,09 | 1.136.400 | 49,80 | 46,72 | 46,87 | 00:00:00 | | 2004-07-28 | 48,13 | 1.210.000 | 50,17 | 47,76 | 49,82 | 00:00:00 | | 2004-07-29 | 48,92 | 887.400 | 49,20 | 47,78 | 48,45 | 00:00:00 | | 2004-07-30 | 48,63 | 457.200 | 49,01 | 48,38 | 48,76 | 00:00:00 | | 2004-08-02 | 49,50 | 788.200 | 49,50 | 48,00 | 48,33 | 00:00:00 | | 2004-08-03 | 49,76 | 933.400 | 49,98 | 49,10 | 49,60 | 00:00:00 | | 2004-08-04 | 50,28 | 708.200 | 50,50 | 49,62 | 49,99 | 00:00:00 | | 2004-08-05 | 49,36 | 1.408.600 | 50,49 | 48,98 | 50,34 | 00:00:00 | | 2004-08-06 | 47,95 | 1.077.600 | 49,57 | 47,95 | 49,35 | 00:00:00 | | 2004-08-09 | 47,49 | 803.400 | 48,25 | 47,43 | 47,90 | 00:00:00 | | 2004-08-10 | 48,24 | 834.200 | 48,24 | 47,31 | 47,50 | 00:00:00 | | 2004-08-11 | 48,25 | 891.400 | 48,52 | 47,67 | 48,04 | 00:00:00 | | 2004-08-12 | 47,74 | 479.800 | 48,17 | 47,64 | 48,17 | 00:00:00 | | 2004-08-13 | 47,50 | 399.400 | 48,14 | 47,44 | 47,62 | 00:00:00 | | 2004-08-16 | 47,74 | 830.000 | 48,11 | 47,24 | 47,60 | 00:00:00 | | 2004-08-17 | 47,79 | 673.600 | 47,87 | 47,30 | 47,64 | 00:00:00 | | 2004-08-18 | 48,72 | 620.000 | 48,75 | 47,22 | 47,66 | 00:00:00 | | 2004-08-19 | 48,56 | 440.800 | 48,89 | 48,11 | 48,57 | 00:00:00 | | 2004-08-20 | 49,02 | 332.200 | 49,30 | 48,41 | 48,71 | 00:00:00 | | 2004-08-23 | 48,89 | 355.600 | 49,35 | 48,70 | 49,34 | 00:00:00 | | 2004-08-24 | 49,47 | 444.600 | 49,49 | 48,73 | 48,98 | 00:00:00 | | 2004-08-25 | 50,00 | 785.200 | 50,04 | 49,27 | 49,50 | 00:00:00 | | 2004-08-26 | 49,61 | 263.600 | 50,05 | 49,31 | 50,03 | 00:00:00 | | 2004-08-27 | 50,04 | 498.200 | 50,15 | 49,45 | 49,45 | 00:00:00 | | 2004-08-30 | 50,10 | 643.600 | 50,96 | 49,70 | 50,95 | 00:00:00 | | 2004-08-31 | 50,95 | 820.200 | 50,96 | 50,16 | 50,16 | 00:00:00 | | 2004-09-01 | 50,86 | 1.129.800 | 51,44 | 50,39 | 50,97 | 00:00:00 | | 2004-09-02 | 51,94 | 597.000 | 52,25 | 50,83 | 50,83 | 00:00:00 | | 2004-09-03 | 51,45 | 591.600 | 52,17 | 50,74 | 52,07 | 00:00:00 | | 2004-09-07 | 52,00 | 498.800 | 52,14 | 51,41 | 51,41 | 00:00:00 | | 2004-09-08 | 51,65 | 622.000 | 52,26 | 51,50 | 52,00 | 00:00:00 | | 2004-09-09 | 51,87 | 487.600 | 52,22 | 51,79 | 51,94 | 00:00:00 | | 2004-09-10 | 51,95 | 776.800 | 52,00 | 51,00 | 51,95 | 00:00:00 | | 2004-09-13 | 52,52 | 840.400 | 52,55 | 51,52 | 51,95 | 00:00:00 | | 2004-09-14 | 52,24 | 924.200 | 52,91 | 52,14 | 52,60 | 00:00:00 | | 2004-09-15 | 51,30 | 1.012.400 | 52,40 | 51,19 | 52,39 | 00:00:00 | | 2004-09-16 | 51,36 | 767.600 | 52,13 | 51,06 | 52,13 | 00:00:00 | | 2004-09-17 | 51,47 | 558.600 | 51,90 | 51,37 | 51,90 | 00:00:00 | | 2004-09-20 | 51,21 | 464.000 | 51,72 | 51,00 | 51,29 | 00:00:00 | | 2004-09-21 | 51,66 | 506.400 | 51,67 | 50,91 | 51,47 | 00:00:00 | | 2004-09-22 | 50,60 | 653.200 | 51,09 | 50,50 | 50,89 | 00:00:00 | | 2004-09-23 | 50,89 | 463.600 | 51,15 | 50,55 | 50,79 | 00:00:00 | | 2004-09-24 | 51,12 | 457.400 | 51,61 | 50,60 | 50,71 | 00:00:00 | | 2004-09-27 | 50,34 | 629.400 | 51,15 | 50,23 | 51,15 | 00:00:00 | | 2004-09-28 | 51,13 | 560.200 | 51,40 | 50,33 | 50,39 | 00:00:00 | | 2004-09-29 | 51,79 | 689.400 | 51,91 | 50,81 | 51,16 | 00:00:00 | | 2004-09-30 | 51,94 | 836.800 | 52,04 | 51,46 | 51,84 | 00:00:00 | | 2004-10-01 | 53,33 | 982.000 | 53,39 | 51,60 | 52,06 | 00:00:00 | | 2004-10-04 | 53,46 | 705.200 | 53,68 | 52,31 | 52,50 | 00:00:00 | | 2004-10-05 | 53,54 | 1.382.600 | 55,59 | 53,21 | 53,98 | 00:00:00 | | 2004-10-06 | 54,12 | 561.400 | 54,15 | 53,43 | 53,62 | 00:00:00 | | 2004-10-07 | 52,97 | 634.000 | 54,32 | 52,95 | 54,25 | 00:00:00 | | 2004-10-08 | 52,60 | 574.800 | 53,33 | 52,50 | 53,05 | 00:00:00 | | 2004-10-11 | 52,71 | 319.800 | 52,99 | 52,46 | 52,46 | 00:00:00 | | 2004-10-12 | 52,47 | 652.400 | 52,73 | 51,67 | 52,60 | 00:00:00 | | 2004-10-13 | 52,14 | 1.032.200 | 52,49 | 51,80 | 52,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
