|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 37,00 | 851.200 | 37,13 | 35,88 | 35,88 | 00:00:00 | | 2000-08-22 | 36,50 | 686.000 | 37,00 | 35,50 | 36,94 | 00:00:00 | | 2000-08-23 | 35,59 | 750.600 | 36,75 | 35,38 | 36,50 | 00:00:00 | | 2000-08-24 | 36,19 | 669.000 | 36,25 | 35,63 | 35,63 | 00:00:00 | | 2000-08-25 | 34,38 | 1.290.600 | 36,06 | 34,25 | 36,00 | 00:00:00 | | 2000-08-28 | 34,06 | 1.241.400 | 34,75 | 33,75 | 34,75 | 00:00:00 | | 2000-08-29 | 33,81 | 990.800 | 34,00 | 33,13 | 33,63 | 00:00:00 | | 2000-08-30 | 32,63 | 1.690.200 | 33,63 | 31,62 | 33,50 | 00:00:00 | | 2000-08-31 | 33,38 | 1.653.200 | 35,63 | 32,88 | 33,00 | 00:00:00 | | 2000-09-01 | 35,06 | 673.200 | 35,25 | 33,50 | 33,75 | 00:00:00 | | 2000-09-05 | 33,69 | 384.800 | 35,06 | 33,63 | 35,00 | 00:00:00 | | 2000-09-06 | 34,50 | 849.200 | 34,81 | 33,56 | 33,69 | 00:00:00 | | 2000-09-07 | 34,38 | 1.249.800 | 34,63 | 33,19 | 34,25 | 00:00:00 | | 2000-09-08 | 36,50 | 964.200 | 37,00 | 34,00 | 34,00 | 00:00:00 | | 2000-09-11 | 35,69 | 879.200 | 36,00 | 35,06 | 35,88 | 00:00:00 | | 2000-09-12 | 34,13 | 482.800 | 36,25 | 33,88 | 35,63 | 00:00:00 | | 2000-09-13 | 34,41 | 315.600 | 34,88 | 34,31 | 34,63 | 00:00:00 | | 2000-09-14 | 35,00 | 120.600 | 35,25 | 34,69 | 34,75 | 00:00:00 | | 2000-09-15 | 34,63 | 535.800 | 35,00 | 34,06 | 34,19 | 00:00:00 | | 2000-09-18 | 34,45 | 485.600 | 34,78 | 33,75 | 34,78 | 00:00:00 | | 2000-09-19 | 35,44 | 871.600 | 36,19 | 34,25 | 34,25 | 00:00:00 | | 2000-09-20 | 35,56 | 319.800 | 35,88 | 34,88 | 35,38 | 00:00:00 | | 2000-09-21 | 36,13 | 789.200 | 37,00 | 34,75 | 35,00 | 00:00:00 | | 2000-09-22 | 35,75 | 424.800 | 35,75 | 35,00 | 35,56 | 00:00:00 | | 2000-09-25 | 35,06 | 3.096.800 | 36,94 | 34,75 | 36,81 | 00:00:00 | | 2000-09-26 | 35,06 | 1.320.600 | 35,19 | 34,50 | 35,00 | 00:00:00 | | 2000-09-27 | 35,06 | 445.200 | 35,25 | 34,88 | 34,88 | 00:00:00 | | 2000-09-28 | 35,05 | 785.200 | 35,63 | 34,88 | 34,88 | 00:00:00 | | 2000-09-29 | 34,94 | 668.000 | 35,63 | 34,88 | 34,91 | 00:00:00 | | 2000-10-02 | 34,88 | 442.000 | 35,00 | 34,38 | 34,81 | 00:00:00 | | 2000-10-03 | 34,94 | 463.200 | 35,50 | 34,38 | 34,69 | 00:00:00 | | 2000-10-04 | 34,56 | 826.000 | 34,69 | 34,31 | 34,69 | 00:00:00 | | 2000-10-05 | 35,19 | 400.800 | 35,19 | 34,50 | 34,50 | 00:00:00 | | 2000-10-06 | 33,81 | 850.800 | 35,88 | 33,50 | 35,25 | 00:00:00 | | 2000-10-09 | 34,38 | 220.800 | 34,63 | 33,38 | 33,50 | 00:00:00 | | 2000-10-10 | 33,50 | 833.200 | 33,88 | 33,38 | 33,88 | 00:00:00 | | 2000-10-11 | 32,88 | 364.000 | 33,50 | 32,75 | 33,50 | 00:00:00 | | 2000-10-12 | 32,88 | 545.600 | 33,25 | 32,63 | 32,88 | 00:00:00 | | 2000-10-13 | 31,44 | 841.800 | 33,00 | 31,37 | 32,50 | 00:00:00 | | 2000-10-16 | 31,69 | 1.965.000 | 31,75 | 30,89 | 31,00 | 00:00:00 | | 2000-10-17 | 33,38 | 1.296.800 | 33,63 | 31,25 | 31,44 | 00:00:00 | | 2000-10-18 | 32,75 | 417.200 | 33,25 | 32,00 | 32,63 | 00:00:00 | | 2000-10-19 | 32,83 | 395.600 | 33,38 | 31,94 | 33,25 | 00:00:00 | | 2000-10-20 | 35,06 | 1.128.400 | 35,19 | 32,69 | 32,88 | 00:00:00 | | 2000-10-23 | 34,94 | 901.800 | 35,00 | 33,77 | 35,00 | 00:00:00 | | 2000-10-24 | 34,25 | 243.200 | 34,75 | 33,75 | 34,50 | 00:00:00 | | 2000-10-25 | 35,88 | 688.400 | 36,38 | 33,75 | 33,88 | 00:00:00 | | 2000-10-26 | 35,81 | 639.200 | 35,94 | 34,88 | 35,63 | 00:00:00 | | 2000-10-27 | 36,19 | 1.846.000 | 36,38 | 35,81 | 35,81 | 00:00:00 | | 2000-10-30 | 35,81 | 285.600 | 36,44 | 34,81 | 36,44 | 00:00:00 | | 2000-10-31 | 34,69 | 1.111.600 | 36,09 | 33,94 | 36,06 | 00:00:00 | | 2000-11-01 | 34,81 | 813.200 | 35,56 | 34,19 | 34,38 | 00:00:00 | | 2000-11-02 | 35,06 | 1.198.200 | 35,38 | 34,81 | 35,13 | 00:00:00 | | 2000-11-03 | 35,13 | 875.200 | 35,31 | 34,75 | 35,00 | 00:00:00 | | 2000-11-06 | 35,75 | 695.200 | 35,88 | 35,13 | 35,19 | 00:00:00 | | 2000-11-07 | 36,19 | 1.228.400 | 36,25 | 35,25 | 35,63 | 00:00:00 | | 2000-11-08 | 36,31 | 488.000 | 36,69 | 36,13 | 36,31 | 00:00:00 | | 2000-11-09 | 36,31 | 819.000 | 36,50 | 33,81 | 36,50 | 00:00:00 | | 2000-11-10 | 35,13 | 661.800 | 36,00 | 35,13 | 35,88 | 00:00:00 | | 2000-11-13 | 33,77 | 346.400 | 35,13 | 33,13 | 35,00 | 00:00:00 | | 2000-11-14 | 35,00 | 242.400 | 35,31 | 34,00 | 34,31 | 00:00:00 | | 2000-11-15 | 34,88 | 392.800 | 35,06 | 34,00 | 34,94 | 00:00:00 | | 2000-11-16 | 34,00 | 520.000 | 35,13 | 34,00 | 34,88 | 00:00:00 | | 2000-11-17 | 34,19 | 214.800 | 34,38 | 33,75 | 34,00 | 00:00:00 | | 2000-11-20 | 34,50 | 450.800 | 34,50 | 33,75 | 34,25 | 00:00:00 | | 2000-11-21 | 35,06 | 846.800 | 35,69 | 34,25 | 34,38 | 00:00:00 | | 2000-11-22 | 35,50 | 485.600 | 35,50 | 34,88 | 34,94 | 00:00:00 | | 2000-11-24 | 35,56 | 456.000 | 35,75 | 34,94 | 35,19 | 00:00:00 | | 2000-11-27 | 35,00 | 542.400 | 35,63 | 34,88 | 35,63 | 00:00:00 | | 2000-11-28 | 34,13 | 485.200 | 35,13 | 33,81 | 34,94 | 00:00:00 | | 2000-11-29 | 34,94 | 1.148.000 | 35,06 | 34,31 | 34,50 | 00:00:00 | | 2000-11-30 | 36,19 | 4.008.400 | 36,44 | 34,75 | 34,77 | 00:00:00 | | 2000-12-01 | 37,81 | 2.492.800 | 38,00 | 36,19 | 36,25 | 00:00:00 | | 2000-12-04 | 38,00 | 1.719.000 | 38,50 | 36,94 | 38,44 | 00:00:00 | | 2000-12-05 | 35,69 | 1.399.200 | 38,63 | 35,25 | 38,00 | 00:00:00 | | 2000-12-06 | 37,69 | 1.264.200 | 38,25 | 36,44 | 36,50 | 00:00:00 | | 2000-12-07 | 36,69 | 639.200 | 37,88 | 35,88 | 35,94 | 00:00:00 | | 2000-12-08 | 38,06 | 1.110.600 | 38,50 | 37,19 | 37,25 | 00:00:00 | | 2000-12-11 | 37,56 | 558.600 | 38,27 | 37,38 | 38,25 | 00:00:00 | | 2000-12-12 | 36,88 | 758.400 | 38,63 | 36,56 | 37,38 | 00:00:00 | | 2000-12-13 | 37,44 | 562.000 | 38,00 | 36,75 | 36,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
