|
 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 | | 2000-12-13 | 37,44 | 562.000 | 38,00 | 36,75 | 36,77 | 00:00:00 | | 2000-12-14 | 36,88 | 451.800 | 37,63 | 36,25 | 36,94 | 00:00:00 | | 2000-12-15 | 37,25 | 1.159.800 | 37,25 | 35,50 | 35,56 | 00:00:00 | | 2000-12-18 | 38,00 | 871.600 | 38,00 | 37,13 | 37,38 | 00:00:00 | | 2000-12-19 | 39,00 | 1.695.000 | 39,69 | 37,81 | 37,88 | 00:00:00 | | 2000-12-20 | 37,06 | 1.057.600 | 39,63 | 36,31 | 39,31 | 00:00:00 | | 2000-12-21 | 36,81 | 1.028.400 | 37,38 | 35,13 | 37,00 | 00:00:00 | | 2000-12-22 | 38,25 | 437.400 | 38,25 | 36,38 | 36,44 | 00:00:00 | | 2000-12-26 | 38,19 | 300.600 | 38,88 | 37,63 | 38,63 | 00:00:00 | | 2000-12-27 | 40,50 | 1.255.800 | 40,75 | 38,31 | 38,38 | 00:00:00 | | 2000-12-28 | 42,63 | 1.559.200 | 43,38 | 39,88 | 39,88 | 00:00:00 | | 2000-12-29 | 39,13 | 2.172.400 | 42,00 | 38,50 | 40,63 | 00:00:00 | | 2001-01-02 | 39,00 | 885.600 | 40,00 | 38,88 | 39,38 | 00:00:00 | | 2001-01-03 | 37,00 | 1.386.600 | 39,00 | 35,56 | 38,88 | 00:00:00 | | 2001-01-04 | 34,63 | 726.800 | 37,00 | 33,25 | 36,25 | 00:00:00 | | 2001-01-05 | 35,00 | 786.800 | 35,25 | 34,63 | 35,00 | 00:00:00 | | 2001-01-08 | 36,06 | 966.600 | 36,44 | 34,38 | 34,69 | 00:00:00 | | 2001-01-09 | 35,00 | 426.000 | 36,19 | 34,50 | 36,19 | 00:00:00 | | 2001-01-10 | 34,56 | 899.400 | 35,00 | 34,25 | 34,50 | 00:00:00 | | 2001-01-11 | 33,81 | 842.800 | 35,00 | 33,81 | 34,25 | 00:00:00 | | 2001-01-12 | 33,88 | 3.781.800 | 34,00 | 32,50 | 34,00 | 00:00:00 | | 2001-01-16 | 34,09 | 486.600 | 34,53 | 33,75 | 34,25 | 00:00:00 | | 2001-01-17 | 34,50 | 851.600 | 35,31 | 34,00 | 34,75 | 00:00:00 | | 2001-01-18 | 35,13 | 856.000 | 35,44 | 34,38 | 35,44 | 00:00:00 | | 2001-01-19 | 35,50 | 1.600.000 | 36,13 | 34,25 | 35,44 | 00:00:00 | | 2001-01-22 | 36,38 | 734.000 | 36,63 | 35,19 | 36,13 | 00:00:00 | | 2001-01-23 | 35,75 | 1.152.400 | 36,38 | 35,63 | 36,13 | 00:00:00 | | 2001-01-24 | 35,27 | 1.590.000 | 36,50 | 34,75 | 36,00 | 00:00:00 | | 2001-01-25 | 35,31 | 519.200 | 35,63 | 34,88 | 35,00 | 00:00:00 | | 2001-01-26 | 36,48 | 698.000 | 37,13 | 35,00 | 35,50 | 00:00:00 | | 2001-01-29 | 36,00 | 1.011.000 | 37,13 | 35,25 | 37,13 | 00:00:00 | | 2001-01-30 | 36,05 | 843.200 | 36,75 | 35,31 | 35,73 | 00:00:00 | | 2001-01-31 | 34,56 | 697.600 | 36,63 | 34,38 | 35,75 | 00:00:00 | | 2001-02-01 | 35,63 | 1.247.400 | 36,38 | 34,38 | 34,38 | 00:00:00 | | 2001-02-02 | 35,61 | 396.800 | 36,50 | 34,88 | 35,13 | 00:00:00 | | 2001-02-05 | 36,06 | 709.800 | 37,25 | 35,06 | 36,50 | 00:00:00 | | 2001-02-06 | 35,75 | 480.600 | 36,38 | 35,63 | 36,00 | 00:00:00 | | 2001-02-07 | 36,31 | 1.210.800 | 36,38 | 34,88 | 35,50 | 00:00:00 | | 2001-02-08 | 36,38 | 251.400 | 36,38 | 36,00 | 36,13 | 00:00:00 | | 2001-02-09 | 36,56 | 633.600 | 36,63 | 36,00 | 36,38 | 00:00:00 | | 2001-02-12 | 37,50 | 490.000 | 37,50 | 36,13 | 36,38 | 00:00:00 | | 2001-02-13 | 37,75 | 346.800 | 38,44 | 37,13 | 37,13 | 00:00:00 | | 2001-02-14 | 38,13 | 710.800 | 38,25 | 37,63 | 37,63 | 00:00:00 | | 2001-02-15 | 38,63 | 481.600 | 39,00 | 38,00 | 38,13 | 00:00:00 | | 2001-02-16 | 38,00 | 391.800 | 38,69 | 37,44 | 38,25 | 00:00:00 | | 2001-02-20 | 38,25 | 397.600 | 38,25 | 37,25 | 37,50 | 00:00:00 | | 2001-02-21 | 38,13 | 467.400 | 38,13 | 37,50 | 37,63 | 00:00:00 | | 2001-02-22 | 37,31 | 661.600 | 38,19 | 35,75 | 38,00 | 00:00:00 | | 2001-02-23 | 37,50 | 648.400 | 37,56 | 36,31 | 36,63 | 00:00:00 | | 2001-02-26 | 37,81 | 707.400 | 38,00 | 36,75 | 36,75 | 00:00:00 | | 2001-02-27 | 37,19 | 418.400 | 37,63 | 36,75 | 37,61 | 00:00:00 | | 2001-02-28 | 37,63 | 570.600 | 37,63 | 36,50 | 37,50 | 00:00:00 | | 2001-03-01 | 37,56 | 406.400 | 37,75 | 36,13 | 36,63 | 00:00:00 | | 2001-03-02 | 38,13 | 810.600 | 38,25 | 37,25 | 37,44 | 00:00:00 | | 2001-03-05 | 38,31 | 240.800 | 38,63 | 37,56 | 38,25 | 00:00:00 | | 2001-03-06 | 39,06 | 466.400 | 39,27 | 37,75 | 38,00 | 00:00:00 | | 2001-03-07 | 38,00 | 425.200 | 39,19 | 37,94 | 38,63 | 00:00:00 | | 2001-03-08 | 38,00 | 638.000 | 38,38 | 37,25 | 38,22 | 00:00:00 | | 2001-03-09 | 37,38 | 456.800 | 38,00 | 37,00 | 37,25 | 00:00:00 | | 2001-03-12 | 37,44 | 503.400 | 37,81 | 36,81 | 37,25 | 00:00:00 | | 2001-03-13 | 37,50 | 682.000 | 38,00 | 37,25 | 37,25 | 00:00:00 | | 2001-03-14 | 36,94 | 1.059.000 | 37,75 | 36,48 | 36,63 | 00:00:00 | | 2001-03-15 | 36,50 | 759.200 | 37,75 | 35,94 | 37,23 | 00:00:00 | | 2001-03-16 | 36,13 | 724.800 | 37,00 | 36,00 | 36,63 | 00:00:00 | | 2001-03-19 | 36,50 | 407.600 | 36,50 | 35,50 | 36,19 | 00:00:00 | | 2001-03-20 | 36,56 | 859.200 | 36,67 | 36,31 | 36,63 | 00:00:00 | | 2001-03-21 | 34,88 | 255.600 | 36,38 | 34,13 | 36,38 | 00:00:00 | | 2001-03-22 | 34,00 | 515.200 | 34,88 | 33,13 | 34,84 | 00:00:00 | | 2001-03-23 | 35,13 | 304.800 | 35,19 | 33,25 | 33,31 | 00:00:00 | | 2001-03-26 | 34,81 | 578.000 | 35,25 | 34,06 | 34,56 | 00:00:00 | | 2001-03-27 | 35,00 | 668.000 | 35,06 | 34,25 | 34,81 | 00:00:00 | | 2001-03-28 | 34,31 | 1.380.000 | 34,81 | 34,00 | 34,63 | 00:00:00 | | 2001-03-29 | 36,25 | 1.185.600 | 36,44 | 34,44 | 34,44 | 00:00:00 | | 2001-03-30 | 36,50 | 1.718.000 | 37,13 | 35,88 | 36,13 | 00:00:00 | | 2001-04-02 | 36,38 | 1.163.200 | 37,25 | 35,31 | 35,88 | 00:00:00 | | 2001-04-03 | 36,00 | 892.000 | 36,41 | 35,00 | 36,31 | 00:00:00 | | 2001-04-04 | 36,56 | 602.800 | 37,25 | 35,25 | 35,31 | 00:00:00 | | 2001-04-05 | 37,56 | 441.000 | 37,88 | 36,13 | 37,00 | 00:00:00 | | 2001-04-06 | 36,66 | 344.000 | 37,50 | 36,44 | 36,88 | 00:00:00 | | 2001-04-09 | 37,22 | 423.600 | 37,50 | 36,60 | 36,90 | 00:00:00 | | 2001-04-10 | 37,50 | 525.000 | 37,64 | 36,52 | 37,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
