|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 57,00 | 1.162.200 | 58,08 | 56,97 | 57,80 | 00:00:00 | | 2005-02-08 | 57,61 | 804.400 | 57,72 | 56,94 | 57,00 | 00:00:00 | | 2005-02-09 | 56,39 | 706.400 | 57,56 | 56,37 | 57,56 | 00:00:00 | | 2005-02-10 | 56,47 | 552.000 | 56,99 | 56,01 | 56,43 | 00:00:00 | | 2005-02-11 | 57,01 | 569.600 | 57,10 | 56,07 | 56,26 | 00:00:00 | | 2005-02-14 | 56,43 | 546.400 | 57,34 | 56,02 | 57,15 | 00:00:00 | | 2005-02-15 | 57,97 | 1.390.200 | 58,40 | 56,02 | 56,28 | 00:00:00 | | 2005-02-16 | 57,41 | 920.000 | 58,00 | 57,00 | 57,85 | 00:00:00 | | 2005-02-17 | 57,17 | 682.400 | 57,65 | 56,95 | 57,40 | 00:00:00 | | 2005-02-18 | 56,65 | 777.000 | 57,50 | 56,55 | 57,05 | 00:00:00 | | 2005-02-22 | 55,23 | 1.012.800 | 56,67 | 55,15 | 56,45 | 00:00:00 | | 2005-02-23 | 55,20 | 962.800 | 55,95 | 54,93 | 55,31 | 00:00:00 | | 2005-02-24 | 54,78 | 2.292.000 | 55,37 | 53,15 | 55,07 | 00:00:00 | | 2005-02-25 | 55,02 | 2.149.600 | 55,09 | 54,26 | 54,58 | 00:00:00 | | 2005-02-28 | 54,97 | 1.577.200 | 55,38 | 53,99 | 55,05 | 00:00:00 | | 2005-03-01 | 54,91 | 1.286.400 | 55,15 | 54,41 | 55,15 | 00:00:00 | | 2005-03-02 | 55,14 | 631.600 | 55,41 | 54,32 | 54,66 | 00:00:00 | | 2005-03-03 | 55,08 | 999.400 | 55,42 | 54,53 | 55,42 | 00:00:00 | | 2005-03-04 | 55,58 | 691.600 | 55,89 | 55,13 | 55,21 | 00:00:00 | | 2005-03-07 | 55,81 | 718.400 | 56,10 | 55,30 | 55,43 | 00:00:00 | | 2005-03-08 | 55,03 | 692.200 | 56,00 | 54,85 | 56,00 | 00:00:00 | | 2005-03-09 | 54,92 | 625.600 | 55,26 | 54,71 | 55,05 | 00:00:00 | | 2005-03-10 | 54,40 | 884.600 | 55,07 | 53,75 | 55,07 | 00:00:00 | | 2005-03-11 | 54,15 | 779.200 | 54,68 | 53,76 | 54,51 | 00:00:00 | | 2005-03-14 | 54,26 | 996.600 | 54,63 | 54,05 | 54,05 | 00:00:00 | | 2005-03-15 | 53,55 | 1.096.400 | 54,54 | 53,12 | 54,25 | 00:00:00 | | 2005-03-16 | 52,86 | 1.468.800 | 53,58 | 52,70 | 53,05 | 00:00:00 | | 2005-03-17 | 52,52 | 1.012.800 | 53,20 | 52,46 | 52,96 | 00:00:00 | | 2005-03-18 | 52,30 | 1.902.200 | 52,66 | 51,66 | 52,47 | 00:00:00 | | 2005-03-21 | 52,81 | 1.192.000 | 52,95 | 52,21 | 52,40 | 00:00:00 | | 2005-03-22 | 53,37 | 1.970.200 | 53,51 | 52,41 | 52,41 | 00:00:00 | | 2005-03-23 | 53,16 | 1.269.600 | 53,38 | 52,88 | 53,08 | 00:00:00 | | 2005-03-24 | 53,01 | 769.400 | 53,36 | 52,97 | 53,19 | 00:00:00 | | 2005-03-28 | 53,00 | 602.000 | 53,50 | 53,00 | 53,50 | 00:00:00 | | 2005-03-29 | 53,41 | 1.111.800 | 53,48 | 52,88 | 52,98 | 00:00:00 | | 2005-03-30 | 54,23 | 891.400 | 54,30 | 53,13 | 53,41 | 00:00:00 | | 2005-03-31 | 54,41 | 1.007.800 | 54,48 | 53,78 | 54,23 | 00:00:00 | | 2005-04-01 | 53,76 | 1.023.800 | 54,69 | 53,10 | 54,50 | 00:00:00 | | 2005-04-04 | 53,56 | 718.800 | 53,90 | 52,92 | 53,65 | 00:00:00 | | 2005-04-05 | 54,58 | 603.000 | 54,66 | 53,34 | 53,34 | 00:00:00 | | 2005-04-06 | 54,92 | 643.600 | 55,22 | 54,62 | 54,75 | 00:00:00 | | 2005-04-07 | 56,07 | 787.800 | 56,07 | 54,88 | 55,24 | 00:00:00 | | 2005-04-08 | 55,60 | 743.600 | 56,10 | 55,57 | 56,10 | 00:00:00 | | 2005-04-11 | 55,35 | 404.800 | 55,83 | 55,28 | 55,60 | 00:00:00 | | 2005-04-12 | 55,75 | 710.000 | 55,79 | 54,97 | 55,34 | 00:00:00 | | 2005-04-13 | 55,51 | 290.600 | 55,90 | 55,35 | 55,47 | 00:00:00 | | 2005-04-14 | 55,24 | 523.400 | 55,99 | 55,23 | 55,57 | 00:00:00 | | 2005-04-15 | 54,94 | 990.800 | 55,65 | 54,94 | 55,11 | 00:00:00 | | 2005-04-18 | 54,99 | 708.800 | 55,47 | 54,35 | 55,19 | 00:00:00 | | 2005-04-19 | 54,56 | 704.000 | 55,38 | 53,89 | 55,37 | 00:00:00 | | 2005-04-20 | 54,48 | 929.800 | 55,10 | 53,14 | 54,50 | 00:00:00 | | 2005-04-21 | 55,68 | 645.000 | 55,82 | 54,55 | 55,11 | 00:00:00 | | 2005-04-22 | 55,00 | 534.800 | 55,72 | 54,79 | 55,60 | 00:00:00 | | 2005-04-25 | 55,00 | 938.600 | 55,26 | 54,52 | 55,04 | 00:00:00 | | 2005-04-26 | 54,28 | 2.732.000 | 55,70 | 52,68 | 53,38 | 00:00:00 | | 2005-04-27 | 54,47 | 1.066.600 | 54,91 | 53,96 | 54,25 | 00:00:00 | | 2005-04-28 | 54,11 | 1.143.000 | 54,33 | 53,33 | 53,82 | 00:00:00 | | 2005-04-29 | 54,63 | 1.004.800 | 54,72 | 53,87 | 53,96 | 00:00:00 | | 2005-05-02 | 54,31 | 1.218.200 | 54,99 | 53,31 | 54,99 | 00:00:00 | | 2005-05-03 | 54,55 | 1.051.600 | 54,84 | 53,80 | 54,37 | 00:00:00 | | 2005-05-04 | 54,92 | 647.600 | 54,99 | 54,32 | 54,75 | 00:00:00 | | 2005-05-05 | 55,11 | 925.200 | 55,20 | 54,45 | 54,51 | 00:00:00 | | 2005-05-06 | 55,57 | 976.600 | 55,71 | 55,10 | 55,18 | 00:00:00 | | 2005-05-09 | 55,88 | 571.000 | 55,88 | 54,99 | 55,57 | 00:00:00 | | 2005-05-10 | 55,58 | 667.600 | 55,90 | 55,05 | 55,56 | 00:00:00 | | 2005-05-11 | 56,19 | 704.400 | 56,27 | 55,40 | 55,59 | 00:00:00 | | 2005-05-12 | 55,71 | 702.600 | 56,61 | 55,20 | 56,00 | 00:00:00 | | 2005-05-13 | 55,62 | 801.200 | 56,01 | 55,29 | 55,87 | 00:00:00 | | 2005-05-16 | 56,50 | 527.200 | 56,55 | 55,33 | 55,86 | 00:00:00 | | 2005-05-17 | 56,40 | 491.400 | 56,50 | 55,61 | 56,16 | 00:00:00 | | 2005-05-18 | 57,05 | 980.800 | 57,29 | 56,48 | 56,71 | 00:00:00 | | 2005-05-19 | 57,14 | 631.800 | 57,16 | 56,87 | 57,08 | 00:00:00 | | 2005-05-20 | 56,92 | 464.800 | 57,14 | 56,69 | 56,82 | 00:00:00 | | 2005-05-23 | 56,78 | 579.400 | 57,03 | 56,44 | 57,03 | 00:00:00 | | 2005-05-24 | 56,48 | 734.800 | 57,02 | 56,34 | 56,93 | 00:00:00 | | 2005-05-25 | 56,45 | 898.600 | 56,67 | 56,01 | 56,67 | 00:00:00 | | 2005-05-26 | 55,87 | 1.322.200 | 56,20 | 55,62 | 56,00 | 00:00:00 | | 2005-05-27 | 56,07 | 831.600 | 56,25 | 55,76 | 55,99 | 00:00:00 | | 2005-05-31 | 57,05 | 3.689.800 | 57,05 | 55,94 | 56,28 | 00:00:00 | | 2005-06-01 | 56,94 | 955.000 | 57,11 | 56,52 | 56,85 | 00:00:00 | | 2005-06-02 | 57,09 | 764.800 | 57,21 | 56,22 | 56,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
