|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 54,06 | 1.312.400 | 54,10 | 53,70 | 53,75 | 00:00:00 | | 2005-09-27 | 53,51 | 1.164.800 | 54,08 | 52,84 | 54,01 | 00:00:00 | | 2005-09-28 | 53,65 | 706.200 | 53,88 | 53,06 | 53,39 | 00:00:00 | | 2005-09-29 | 54,05 | 1.103.200 | 54,55 | 53,06 | 53,63 | 00:00:00 | | 2005-09-30 | 54,02 | 1.035.400 | 54,04 | 53,34 | 54,00 | 00:00:00 | | 2005-10-03 | 54,34 | 974.800 | 54,57 | 53,74 | 54,05 | 00:00:00 | | 2005-10-04 | 54,39 | 704.200 | 55,00 | 54,26 | 54,34 | 00:00:00 | | 2005-10-05 | 53,01 | 961.800 | 54,48 | 53,01 | 54,32 | 00:00:00 | | 2005-10-06 | 52,57 | 1.382.400 | 53,30 | 52,03 | 53,04 | 00:00:00 | | 2005-10-07 | 52,32 | 590.200 | 52,72 | 52,08 | 52,34 | 00:00:00 | | 2005-10-10 | 52,03 | 758.800 | 52,90 | 51,75 | 52,10 | 00:00:00 | | 2005-10-11 | 51,31 | 957.200 | 52,39 | 51,10 | 52,39 | 00:00:00 | | 2005-10-12 | 51,44 | 950.600 | 51,76 | 51,05 | 51,50 | 00:00:00 | | 2005-10-13 | 51,45 | 786.400 | 51,79 | 51,06 | 51,15 | 00:00:00 | | 2005-10-14 | 51,67 | 724.800 | 51,98 | 51,00 | 51,31 | 00:00:00 | | 2005-10-17 | 51,49 | 494.200 | 51,62 | 51,07 | 51,54 | 00:00:00 | | 2005-10-18 | 51,10 | 831.600 | 51,68 | 51,09 | 51,25 | 00:00:00 | | 2005-10-19 | 52,54 | 1.004.400 | 52,54 | 50,73 | 51,01 | 00:00:00 | | 2005-10-20 | 51,59 | 821.200 | 52,71 | 51,15 | 52,71 | 00:00:00 | | 2005-10-21 | 51,68 | 1.266.800 | 52,68 | 51,20 | 51,98 | 00:00:00 | | 2005-10-24 | 51,36 | 1.455.600 | 52,18 | 51,02 | 52,00 | 00:00:00 | | 2005-10-25 | 55,59 | 3.711.200 | 55,93 | 52,66 | 53,50 | 00:00:00 | | 2005-10-26 | 54,63 | 1.353.800 | 55,57 | 54,08 | 55,45 | 00:00:00 | | 2005-10-27 | 53,54 | 874.000 | 54,60 | 53,45 | 54,58 | 00:00:00 | | 2005-10-28 | 54,55 | 885.800 | 54,58 | 53,78 | 54,22 | 00:00:00 | | 2005-10-31 | 55,14 | 1.101.800 | 55,36 | 54,25 | 54,25 | 00:00:00 | | 2005-11-01 | 55,15 | 1.187.200 | 55,38 | 54,80 | 55,34 | 00:00:00 | | 2005-11-02 | 56,05 | 1.170.600 | 56,14 | 54,38 | 55,29 | 00:00:00 | | 2005-11-03 | 56,76 | 1.050.800 | 56,77 | 55,91 | 56,09 | 00:00:00 | | 2005-11-04 | 56,41 | 1.132.600 | 56,76 | 56,11 | 56,76 | 00:00:00 | | 2005-11-07 | 57,15 | 1.106.600 | 57,43 | 56,40 | 56,43 | 00:00:00 | | 2005-11-08 | 56,86 | 790.600 | 57,48 | 56,68 | 57,01 | 00:00:00 | | 2005-11-09 | 57,23 | 662.000 | 57,29 | 56,42 | 56,86 | 00:00:00 | | 2005-11-10 | 57,35 | 869.600 | 57,65 | 56,41 | 56,95 | 00:00:00 | | 2005-11-11 | 57,79 | 538.800 | 58,08 | 57,25 | 57,49 | 00:00:00 | | 2005-11-14 | 57,50 | 632.200 | 58,00 | 57,10 | 58,00 | 00:00:00 | | 2005-11-15 | 57,20 | 1.110.000 | 57,88 | 56,90 | 57,15 | 00:00:00 | | 2005-11-16 | 57,44 | 620.000 | 57,75 | 56,91 | 57,33 | 00:00:00 | | 2005-11-17 | 57,80 | 609.600 | 57,89 | 57,13 | 57,74 | 00:00:00 | | 2005-11-18 | 56,88 | 1.556.600 | 57,77 | 56,35 | 57,70 | 00:00:00 | | 2005-11-21 | 56,40 | 826.000 | 56,88 | 55,75 | 56,87 | 00:00:00 | | 2005-11-22 | 56,36 | 509.200 | 56,74 | 56,06 | 56,25 | 00:00:00 | | 2005-11-23 | 56,85 | 359.800 | 57,21 | 56,10 | 56,16 | 00:00:00 | | 2005-11-25 | 56,70 | 152.400 | 56,85 | 56,28 | 56,74 | 00:00:00 | | 2005-11-28 | 56,60 | 759.200 | 56,84 | 56,32 | 56,41 | 00:00:00 | | 2005-11-29 | 56,41 | 630.400 | 57,32 | 56,34 | 57,06 | 00:00:00 | | 2005-11-30 | 55,62 | 864.800 | 56,81 | 55,53 | 56,26 | 00:00:00 | | 2005-12-01 | 56,17 | 699.200 | 56,35 | 55,82 | 56,12 | 00:00:00 | | 2005-12-02 | 57,20 | 968.400 | 57,28 | 55,56 | 55,60 | 00:00:00 | | 2005-12-05 | 56,96 | 1.085.000 | 57,35 | 56,63 | 57,35 | 00:00:00 | | 2005-12-06 | 57,55 | 1.017.400 | 58,44 | 57,18 | 57,28 | 00:00:00 | | 2005-12-07 | 57,41 | 576.600 | 57,89 | 57,20 | 57,65 | 00:00:00 | | 2005-12-08 | 57,69 | 1.176.600 | 57,98 | 57,17 | 57,64 | 00:00:00 | | 2005-12-09 | 56,16 | 1.047.400 | 57,57 | 55,99 | 57,36 | 00:00:00 | | 2005-12-12 | 55,03 | 1.114.400 | 55,96 | 54,88 | 55,96 | 00:00:00 | | 2005-12-13 | 55,48 | 1.249.000 | 55,59 | 54,33 | 54,74 | 00:00:00 | | 2005-12-14 | 56,28 | 963.200 | 56,46 | 55,49 | 55,71 | 00:00:00 | | 2005-12-15 | 55,83 | 1.155.800 | 56,25 | 54,73 | 56,09 | 00:00:00 | | 2005-12-16 | 55,41 | 1.847.000 | 56,15 | 55,19 | 55,57 | 00:00:00 | | 2005-12-19 | 55,12 | 645.400 | 55,83 | 55,03 | 55,16 | 00:00:00 | | 2005-12-20 | 55,04 | 522.000 | 55,61 | 54,81 | 55,29 | 00:00:00 | | 2005-12-21 | 55,42 | 764.600 | 55,79 | 54,73 | 55,32 | 00:00:00 | | 2005-12-22 | 55,09 | 502.800 | 55,62 | 54,71 | 55,28 | 00:00:00 | | 2005-12-23 | 55,16 | 413.600 | 55,62 | 55,00 | 55,34 | 00:00:00 | | 2005-12-27 | 54,43 | 415.200 | 56,01 | 54,43 | 55,04 | 00:00:00 | | 2005-12-28 | 54,26 | 535.800 | 54,56 | 54,04 | 54,32 | 00:00:00 | | 2005-12-29 | 54,24 | 514.800 | 54,73 | 54,10 | 54,50 | 00:00:00 | | 2005-12-30 | 53,69 | 427.600 | 54,24 | 53,55 | 54,00 | 00:00:00 | | 2006-01-03 | 54,03 | 1.054.800 | 54,57 | 52,92 | 53,61 | 00:00:00 | | 2006-01-04 | 54,53 | 809.200 | 54,93 | 53,71 | 53,98 | 00:00:00 | | 2006-01-05 | 53,91 | 1.080.800 | 54,45 | 53,61 | 54,31 | 00:00:00 | | 2006-01-06 | 54,75 | 873.800 | 54,75 | 53,66 | 54,23 | 00:00:00 | | 2006-01-09 | 55,29 | 989.400 | 55,60 | 54,09 | 54,70 | 00:00:00 | | 2006-01-10 | 54,82 | 854.400 | 55,20 | 54,25 | 55,00 | 00:00:00 | | 2006-01-11 | 56,08 | 1.632.000 | 56,48 | 55,60 | 56,08 | 00:00:00 | | 2006-01-12 | 55,99 | 854.400 | 56,10 | 55,41 | 55,84 | 00:00:00 | | 2006-01-13 | 56,27 | 782.200 | 56,69 | 56,11 | 56,26 | 00:00:00 | | 2006-01-17 | 56,04 | 767.400 | 56,67 | 55,77 | 56,20 | 00:00:00 | | 2006-01-18 | 56,16 | 651.200 | 56,73 | 55,98 | 56,00 | 00:00:00 | | 2006-01-19 | 56,67 | 521.600 | 56,74 | 55,75 | 56,10 | 00:00:00 | | 2006-01-20 | 55,48 | 746.800 | 56,64 | 55,34 | 56,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
