|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 29,56 | 900.800 | 30,00 | 28,50 | 28,50 | 00:00:00 | | 2000-04-28 | 29,06 | 336.000 | 29,56 | 29,00 | 29,44 | 00:00:00 | | 2000-05-01 | 29,00 | 1.054.000 | 29,17 | 28,31 | 29,12 | 00:00:00 | | 2000-05-02 | 28,81 | 669.200 | 29,31 | 28,25 | 28,62 | 00:00:00 | | 2000-05-03 | 28,25 | 500.000 | 29,25 | 28,19 | 29,12 | 00:00:00 | | 2000-05-04 | 29,52 | 1.202.400 | 30,37 | 29,00 | 29,12 | 00:00:00 | | 2000-05-05 | 29,94 | 608.400 | 30,12 | 29,37 | 29,62 | 00:00:00 | | 2000-05-08 | 30,50 | 830.000 | 30,75 | 29,62 | 29,94 | 00:00:00 | | 2000-05-09 | 30,44 | 751.600 | 30,87 | 29,94 | 30,62 | 00:00:00 | | 2000-05-10 | 30,06 | 354.000 | 30,44 | 29,00 | 30,37 | 00:00:00 | | 2000-05-11 | 30,50 | 696.000 | 31,00 | 30,37 | 30,37 | 00:00:00 | | 2000-05-12 | 29,87 | 520.000 | 30,87 | 29,84 | 30,50 | 00:00:00 | | 2000-05-15 | 32,63 | 1.024.800 | 32,63 | 29,62 | 29,94 | 00:00:00 | | 2000-05-16 | 31,75 | 917.400 | 32,25 | 31,37 | 32,00 | 00:00:00 | | 2000-05-17 | 31,81 | 787.600 | 32,25 | 31,37 | 31,75 | 00:00:00 | | 2000-05-18 | 31,12 | 730.000 | 31,75 | 31,00 | 31,37 | 00:00:00 | | 2000-05-19 | 31,25 | 856.000 | 31,42 | 30,87 | 30,87 | 00:00:00 | | 2000-05-22 | 30,00 | 756.600 | 31,44 | 29,69 | 31,12 | 00:00:00 | | 2000-05-23 | 30,50 | 524.400 | 31,00 | 30,00 | 30,37 | 00:00:00 | | 2000-05-24 | 30,75 | 394.000 | 30,75 | 30,12 | 30,50 | 00:00:00 | | 2000-05-25 | 31,06 | 664.200 | 31,62 | 30,50 | 30,50 | 00:00:00 | | 2000-05-26 | 31,31 | 222.400 | 31,56 | 30,56 | 31,00 | 00:00:00 | | 2000-05-30 | 31,31 | 1.300.000 | 31,37 | 31,12 | 31,12 | 00:00:00 | | 2000-05-31 | 30,69 | 607.600 | 31,50 | 30,50 | 31,19 | 00:00:00 | | 2000-06-01 | 30,81 | 756.000 | 31,12 | 30,62 | 31,12 | 00:00:00 | | 2000-06-02 | 30,87 | 970.800 | 31,19 | 30,64 | 31,00 | 00:00:00 | | 2000-06-05 | 30,94 | 583.200 | 31,12 | 30,25 | 31,12 | 00:00:00 | | 2000-06-06 | 31,19 | 500.800 | 31,37 | 30,50 | 31,00 | 00:00:00 | | 2000-06-07 | 30,62 | 646.000 | 31,37 | 30,62 | 31,12 | 00:00:00 | | 2000-06-08 | 31,06 | 528.600 | 31,06 | 30,50 | 30,50 | 00:00:00 | | 2000-06-09 | 31,06 | 317.600 | 31,31 | 31,00 | 31,06 | 00:00:00 | | 2000-06-12 | 30,87 | 644.000 | 31,25 | 30,37 | 31,06 | 00:00:00 | | 2000-06-13 | 30,94 | 301.600 | 31,00 | 30,37 | 30,62 | 00:00:00 | | 2000-06-14 | 31,00 | 518.400 | 31,00 | 30,06 | 30,50 | 00:00:00 | | 2000-06-15 | 31,31 | 693.200 | 31,37 | 30,75 | 30,75 | 00:00:00 | | 2000-06-16 | 31,05 | 856.000 | 31,12 | 29,50 | 29,50 | 00:00:00 | | 2000-06-19 | 31,75 | 624.800 | 32,25 | 30,87 | 30,87 | 00:00:00 | | 2000-06-20 | 31,69 | 249.000 | 32,31 | 31,37 | 31,87 | 00:00:00 | | 2000-06-21 | 31,62 | 310.000 | 32,19 | 30,75 | 30,75 | 00:00:00 | | 2000-06-22 | 31,69 | 1.236.600 | 32,20 | 31,12 | 31,62 | 00:00:00 | | 2000-06-23 | 31,37 | 810.600 | 32,00 | 30,87 | 31,25 | 00:00:00 | | 2000-06-26 | 31,00 | 1.337.600 | 31,56 | 30,87 | 31,37 | 00:00:00 | | 2000-06-27 | 29,81 | 3.707.400 | 30,87 | 28,75 | 30,81 | 00:00:00 | | 2000-06-28 | 31,37 | 744.400 | 31,37 | 29,87 | 29,87 | 00:00:00 | | 2000-06-29 | 31,81 | 514.800 | 32,38 | 30,19 | 31,00 | 00:00:00 | | 2000-06-30 | 30,81 | 2.012.400 | 31,75 | 30,69 | 31,75 | 00:00:00 | | 2000-07-03 | 30,25 | 336.800 | 30,87 | 29,50 | 30,50 | 00:00:00 | | 2000-07-05 | 29,81 | 502.400 | 30,06 | 29,75 | 30,06 | 00:00:00 | | 2000-07-06 | 31,12 | 626.800 | 31,12 | 29,75 | 30,19 | 00:00:00 | | 2000-07-07 | 31,50 | 505.200 | 32,75 | 30,50 | 30,56 | 00:00:00 | | 2000-07-10 | 33,19 | 984.400 | 33,41 | 31,25 | 31,50 | 00:00:00 | | 2000-07-11 | 33,06 | 1.386.600 | 33,88 | 32,88 | 33,19 | 00:00:00 | | 2000-07-12 | 33,19 | 1.271.400 | 34,00 | 33,06 | 33,88 | 00:00:00 | | 2000-07-13 | 32,50 | 652.000 | 33,50 | 32,38 | 33,38 | 00:00:00 | | 2000-07-14 | 31,92 | 1.802.400 | 32,75 | 31,69 | 32,75 | 00:00:00 | | 2000-07-17 | 32,69 | 586.800 | 34,38 | 31,87 | 32,00 | 00:00:00 | | 2000-07-18 | 32,44 | 322.000 | 33,06 | 32,00 | 32,88 | 00:00:00 | | 2000-07-19 | 31,94 | 424.200 | 32,63 | 31,87 | 32,63 | 00:00:00 | | 2000-07-20 | 32,13 | 474.800 | 32,38 | 31,94 | 32,00 | 00:00:00 | | 2000-07-21 | 33,00 | 1.218.800 | 33,13 | 31,94 | 32,06 | 00:00:00 | | 2000-07-24 | 33,00 | 827.600 | 33,38 | 32,63 | 33,13 | 00:00:00 | | 2000-07-25 | 33,06 | 1.815.000 | 33,19 | 32,63 | 32,63 | 00:00:00 | | 2000-07-26 | 33,19 | 713.200 | 33,44 | 32,88 | 32,88 | 00:00:00 | | 2000-07-27 | 34,00 | 1.328.400 | 34,19 | 33,44 | 33,44 | 00:00:00 | | 2000-07-28 | 34,00 | 448.200 | 34,13 | 33,44 | 34,09 | 00:00:00 | | 2000-07-31 | 33,81 | 1.329.000 | 34,06 | 33,44 | 34,00 | 00:00:00 | | 2000-08-01 | 34,56 | 1.442.800 | 35,13 | 33,69 | 33,69 | 00:00:00 | | 2000-08-02 | 35,44 | 1.935.600 | 36,00 | 34,50 | 34,50 | 00:00:00 | | 2000-08-03 | 35,25 | 822.600 | 35,50 | 34,44 | 35,25 | 00:00:00 | | 2000-08-04 | 36,81 | 2.752.400 | 37,25 | 35,38 | 35,38 | 00:00:00 | | 2000-08-07 | 36,63 | 1.500.800 | 37,38 | 36,00 | 37,38 | 00:00:00 | | 2000-08-08 | 36,73 | 1.484.000 | 36,88 | 36,25 | 36,63 | 00:00:00 | | 2000-08-09 | 36,00 | 496.800 | 36,88 | 36,00 | 36,50 | 00:00:00 | | 2000-08-10 | 35,75 | 827.600 | 36,31 | 35,63 | 36,19 | 00:00:00 | | 2000-08-11 | 35,50 | 1.176.600 | 36,56 | 35,06 | 35,75 | 00:00:00 | | 2000-08-14 | 35,25 | 1.201.800 | 35,88 | 34,75 | 35,72 | 00:00:00 | | 2000-08-15 | 35,50 | 940.800 | 35,63 | 34,88 | 35,25 | 00:00:00 | | 2000-08-16 | 35,50 | 630.600 | 35,75 | 35,13 | 35,25 | 00:00:00 | | 2000-08-17 | 35,75 | 1.566.800 | 35,88 | 35,00 | 35,88 | 00:00:00 | | 2000-08-18 | 36,13 | 226.400 | 36,50 | 35,50 | 35,50 | 00:00:00 | | 2000-08-21 | 37,00 | 851.200 | 37,13 | 35,88 | 35,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
