|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 57,09 | 764.800 | 57,21 | 56,22 | 56,76 | 00:00:00 | | 2005-06-03 | 57,05 | 593.200 | 57,33 | 56,84 | 57,25 | 00:00:00 | | 2005-06-06 | 56,97 | 659.000 | 57,19 | 56,79 | 56,83 | 00:00:00 | | 2005-06-07 | 57,13 | 514.400 | 57,93 | 56,94 | 57,20 | 00:00:00 | | 2005-06-08 | 56,56 | 706.800 | 57,52 | 56,45 | 57,00 | 00:00:00 | | 2005-06-09 | 56,80 | 565.200 | 56,85 | 56,10 | 56,64 | 00:00:00 | | 2005-06-10 | 56,00 | 525.000 | 56,82 | 55,96 | 56,82 | 00:00:00 | | 2005-06-13 | 56,65 | 464.400 | 56,82 | 55,95 | 55,95 | 00:00:00 | | 2005-06-14 | 56,58 | 379.800 | 56,81 | 56,22 | 56,30 | 00:00:00 | | 2005-06-15 | 56,00 | 485.000 | 56,69 | 55,80 | 56,69 | 00:00:00 | | 2005-06-16 | 55,99 | 480.600 | 56,07 | 55,69 | 55,87 | 00:00:00 | | 2005-06-17 | 56,04 | 1.706.600 | 56,55 | 55,50 | 56,11 | 00:00:00 | | 2005-06-20 | 54,84 | 1.807.800 | 55,85 | 54,60 | 55,73 | 00:00:00 | | 2005-06-21 | 54,09 | 1.756.200 | 54,70 | 53,92 | 54,64 | 00:00:00 | | 2005-06-22 | 54,91 | 1.606.000 | 55,10 | 54,50 | 54,66 | 00:00:00 | | 2005-06-23 | 55,15 | 1.239.400 | 55,91 | 54,89 | 55,62 | 00:00:00 | | 2005-06-24 | 54,75 | 1.051.400 | 55,20 | 54,68 | 55,20 | 00:00:00 | | 2005-06-27 | 54,87 | 804.600 | 55,24 | 54,58 | 54,65 | 00:00:00 | | 2005-06-28 | 55,14 | 494.400 | 55,20 | 54,76 | 54,89 | 00:00:00 | | 2005-06-29 | 54,62 | 690.000 | 55,24 | 54,51 | 55,14 | 00:00:00 | | 2005-06-30 | 54,00 | 1.035.800 | 54,80 | 54,00 | 54,59 | 00:00:00 | | 2005-07-01 | 54,14 | 813.600 | 54,71 | 54,10 | 54,16 | 00:00:00 | | 2005-07-05 | 53,99 | 656.800 | 54,52 | 53,77 | 54,00 | 00:00:00 | | 2005-07-06 | 53,29 | 1.336.000 | 54,04 | 53,02 | 53,85 | 00:00:00 | | 2005-07-07 | 53,32 | 812.800 | 53,59 | 52,99 | 53,24 | 00:00:00 | | 2005-07-08 | 53,17 | 1.040.800 | 53,55 | 52,94 | 53,55 | 00:00:00 | | 2005-07-11 | 52,97 | 1.109.800 | 53,72 | 52,80 | 53,68 | 00:00:00 | | 2005-07-12 | 52,57 | 1.220.800 | 53,00 | 52,50 | 52,88 | 00:00:00 | | 2005-07-13 | 52,59 | 739.600 | 52,90 | 52,50 | 52,50 | 00:00:00 | | 2005-07-14 | 52,38 | 544.000 | 52,83 | 52,25 | 52,67 | 00:00:00 | | 2005-07-15 | 52,00 | 1.035.600 | 52,70 | 51,90 | 52,70 | 00:00:00 | | 2005-07-18 | 52,13 | 673.200 | 52,34 | 51,77 | 51,82 | 00:00:00 | | 2005-07-19 | 52,00 | 583.200 | 52,67 | 51,76 | 52,13 | 00:00:00 | | 2005-07-20 | 52,17 | 597.400 | 52,37 | 51,75 | 51,75 | 00:00:00 | | 2005-07-21 | 51,81 | 1.007.400 | 52,23 | 51,63 | 52,23 | 00:00:00 | | 2005-07-22 | 51,90 | 820.800 | 52,09 | 51,69 | 51,69 | 00:00:00 | | 2005-07-25 | 52,41 | 1.172.600 | 52,69 | 51,81 | 51,90 | 00:00:00 | | 2005-07-26 | 53,57 | 1.347.000 | 53,85 | 52,36 | 52,36 | 00:00:00 | | 2005-07-27 | 54,95 | 1.933.000 | 55,58 | 53,15 | 53,15 | 00:00:00 | | 2005-07-28 | 55,72 | 849.800 | 55,72 | 54,79 | 54,94 | 00:00:00 | | 2005-07-29 | 55,75 | 651.200 | 55,93 | 55,18 | 55,68 | 00:00:00 | | 2005-08-01 | 55,61 | 690.000 | 55,94 | 55,25 | 55,44 | 00:00:00 | | 2005-08-02 | 55,36 | 726.600 | 55,89 | 55,05 | 55,39 | 00:00:00 | | 2005-08-03 | 55,14 | 787.400 | 55,41 | 54,90 | 55,41 | 00:00:00 | | 2005-08-04 | 54,62 | 616.200 | 54,99 | 54,51 | 54,80 | 00:00:00 | | 2005-08-05 | 54,36 | 404.800 | 54,60 | 54,27 | 54,32 | 00:00:00 | | 2005-08-08 | 53,62 | 1.046.000 | 54,39 | 53,00 | 54,28 | 00:00:00 | | 2005-08-09 | 53,94 | 489.200 | 54,00 | 53,57 | 54,00 | 00:00:00 | | 2005-08-10 | 54,03 | 792.200 | 54,47 | 53,66 | 53,93 | 00:00:00 | | 2005-08-11 | 53,92 | 791.000 | 54,28 | 53,75 | 54,00 | 00:00:00 | | 2005-08-12 | 53,89 | 965.200 | 54,03 | 53,29 | 53,81 | 00:00:00 | | 2005-08-15 | 53,90 | 860.000 | 54,41 | 53,41 | 53,78 | 00:00:00 | | 2005-08-16 | 53,34 | 647.000 | 53,83 | 53,23 | 53,81 | 00:00:00 | | 2005-08-17 | 52,94 | 1.258.800 | 53,30 | 52,41 | 53,15 | 00:00:00 | | 2005-08-18 | 52,57 | 1.004.400 | 52,97 | 52,39 | 52,97 | 00:00:00 | | 2005-08-19 | 52,15 | 1.160.800 | 52,56 | 52,08 | 52,38 | 00:00:00 | | 2005-08-22 | 52,45 | 987.600 | 52,53 | 52,22 | 52,40 | 00:00:00 | | 2005-08-23 | 52,28 | 951.200 | 52,55 | 52,22 | 52,51 | 00:00:00 | | 2005-08-24 | 52,22 | 1.147.600 | 53,03 | 52,08 | 52,35 | 00:00:00 | | 2005-08-25 | 51,60 | 1.037.400 | 52,24 | 51,55 | 52,24 | 00:00:00 | | 2005-08-26 | 51,24 | 1.613.000 | 51,62 | 50,91 | 51,54 | 00:00:00 | | 2005-08-29 | 51,51 | 1.081.800 | 51,65 | 50,85 | 50,97 | 00:00:00 | | 2005-08-30 | 51,43 | 995.000 | 51,72 | 51,20 | 51,28 | 00:00:00 | | 2005-08-31 | 52,97 | 1.503.400 | 53,03 | 51,21 | 51,30 | 00:00:00 | | 2005-09-01 | 53,35 | 1.797.400 | 53,92 | 52,90 | 53,00 | 00:00:00 | | 2005-09-02 | 53,36 | 909.800 | 53,50 | 53,24 | 53,24 | 00:00:00 | | 2005-09-06 | 53,49 | 777.400 | 53,66 | 53,19 | 53,25 | 00:00:00 | | 2005-09-07 | 53,61 | 544.800 | 53,61 | 53,17 | 53,35 | 00:00:00 | | 2005-09-08 | 53,66 | 579.800 | 53,83 | 53,15 | 53,18 | 00:00:00 | | 2005-09-09 | 52,96 | 1.184.600 | 53,68 | 52,83 | 53,68 | 00:00:00 | | 2005-09-12 | 52,99 | 758.200 | 53,29 | 52,68 | 53,00 | 00:00:00 | | 2005-09-13 | 52,38 | 635.800 | 53,00 | 52,11 | 52,80 | 00:00:00 | | 2005-09-14 | 51,40 | 1.079.800 | 52,53 | 51,40 | 52,39 | 00:00:00 | | 2005-09-15 | 51,53 | 753.800 | 51,80 | 51,18 | 51,19 | 00:00:00 | | 2005-09-16 | 51,71 | 2.017.200 | 52,21 | 51,00 | 51,36 | 00:00:00 | | 2005-09-19 | 51,38 | 508.000 | 51,78 | 51,16 | 51,78 | 00:00:00 | | 2005-09-20 | 51,50 | 906.800 | 51,97 | 50,93 | 51,47 | 00:00:00 | | 2005-09-21 | 51,55 | 1.494.400 | 51,87 | 51,02 | 51,30 | 00:00:00 | | 2005-09-22 | 53,28 | 1.634.800 | 53,42 | 51,38 | 51,78 | 00:00:00 | | 2005-09-23 | 53,50 | 1.313.600 | 53,71 | 52,72 | 52,96 | 00:00:00 | | 2005-09-26 | 54,06 | 1.312.400 | 54,10 | 53,70 | 53,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
