|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 40,68 | 1.107.900 | 40,90 | 39,85 | 39,89 | 00:00:00 | | 2013-01-18 | 40,85 | 986.500 | 40,96 | 40,44 | 40,58 | 00:00:00 | | 2013-01-22 | 40,89 | 545.800 | 40,95 | 40,53 | 40,69 | 00:00:00 | | 2013-01-23 | 40,88 | 626.000 | 40,98 | 40,75 | 40,90 | 00:00:00 | | 2013-01-24 | 41,54 | 856.700 | 41,64 | 40,84 | 41,00 | 00:00:00 | | 2013-01-25 | 42,33 | 1.009.400 | 42,45 | 41,54 | 41,78 | 00:00:00 | | 2013-01-29 | 42,13 | 508.800 | 42,22 | 41,99 | 42,04 | 00:00:00 | | 2013-01-30 | 41,96 | 474.700 | 42,22 | 41,84 | 42,10 | 00:00:00 | | 2013-02-05 | 42,39 | 398.500 | 42,44 | 42,03 | 42,19 | 00:00:00 | | 2013-02-14 | 42,91 | 759.900 | 43,00 | 42,68 | 42,89 | 00:00:00 | | 2013-02-15 | 42,80 | 712.600 | 42,90 | 42,57 | 42,73 | 00:00:00 | | 2013-02-19 | 43,49 | 1.226.800 | 43,51 | 42,78 | 42,78 | 00:00:00 | | 2013-02-21 | 41,31 | 1.277.200 | 42,89 | 41,28 | 42,87 | 00:00:00 | | 2013-02-22 | 41,78 | 727.900 | 41,90 | 41,39 | 41,44 | 00:00:00 | | 2013-02-28 | 41,42 | 532.400 | 41,65 | 41,24 | 41,32 | 00:00:00 | | 2013-03-11 | 42,86 | 425.500 | 43,63 | 42,45 | 42,77 | 00:00:00 | | 2013-03-13 | 42,49 | 604.800 | 42,79 | 42,40 | 42,75 | 00:00:00 | | 2013-03-15 | 42,33 | 961.800 | 42,61 | 42,12 | 42,41 | 00:00:00 | | 2013-03-21 | 41,57 | 888.700 | 42,38 | 41,57 | 42,11 | 00:00:00 | | 2013-03-25 | 41,67 | 351.800 | 42,18 | 41,42 | 42,11 | 00:00:00 | | 2013-03-28 | 42,44 | 668.100 | 42,50 | 41,63 | 41,89 | 00:00:00 | | 2013-04-01 | 42,11 | 579.700 | 42,50 | 41,90 | 42,38 | 00:00:00 | | 2013-04-02 | 41,62 | 883.500 | 42,62 | 41,49 | 42,49 | 00:00:00 | | 2013-04-03 | 40,87 | 934.100 | 41,63 | 40,71 | 41,53 | 00:00:00 | | 2013-04-04 | 41,23 | 577.300 | 41,41 | 40,81 | 40,99 | 00:00:00 | | 2013-04-05 | 40,73 | 563.000 | 40,80 | 40,40 | 40,62 | 00:00:00 | | 2013-04-11 | 42,22 | 586.700 | 42,40 | 41,79 | 41,97 | 00:00:00 | | 2013-04-12 | 42,04 | 680.800 | 42,27 | 41,89 | 42,21 | 00:00:00 | | 2013-04-15 | 41,19 | 682.400 | 42,50 | 41,18 | 42,50 | 00:00:00 | | 2013-04-17 | 41,43 | 712.700 | 42,09 | 41,35 | 41,78 | 00:00:00 | | 2013-04-18 | 40,86 | 560.200 | 41,43 | 40,71 | 41,37 | 00:00:00 | | 2013-04-29 | 42,20 | 494.600 | 42,25 | 41,44 | 41,72 | 00:00:00 | | 2013-05-02 | 42,11 | 592.000 | 42,22 | 41,69 | 42,11 | 00:00:00 | | 2013-05-03 | 42,66 | 611.900 | 42,88 | 42,27 | 42,50 | 00:00:00 | | 2013-05-06 | 43,00 | 682.100 | 43,11 | 42,51 | 42,62 | 00:00:00 | | 2013-05-07 | 43,39 | 603.400 | 43,40 | 42,87 | 42,97 | 00:00:00 | | 2013-05-08 | 44,20 | 917.800 | 44,21 | 43,21 | 43,39 | 00:00:00 | | 2013-05-20 | 42,18 | 549.000 | 42,54 | 41,94 | 41,99 | 00:00:00 | | 2013-05-21 | 42,31 | 905.800 | 42,38 | 42,03 | 42,27 | 00:00:00 | | 2013-05-22 | 41,47 | 984.600 | 42,62 | 41,29 | 42,17 | 00:00:00 | | 2013-05-23 | 41,51 | 901.200 | 41,87 | 41,31 | 41,45 | 00:00:00 | | 2013-05-24 | 41,15 | 1.708.900 | 41,26 | 40,89 | 41,24 | 00:00:00 | | 2013-05-28 | 42,11 | 897.100 | 42,14 | 41,26 | 41,46 | 00:00:00 | | 2013-05-29 | 41,85 | 1.050.000 | 42,13 | 41,54 | 41,98 | 00:00:00 | | 2013-05-30 | 42,00 | 602.300 | 42,15 | 41,71 | 41,71 | 00:00:00 | | 2013-06-10 | 41,41 | 964.900 | 41,48 | 41,13 | 41,43 | 00:00:00 | | 2013-06-11 | 41,00 | 622.800 | 41,32 | 40,85 | 41,06 | 00:00:00 | | 2013-06-12 | 40,92 | 520.700 | 41,32 | 40,82 | 41,21 | 00:00:00 | | 2013-06-17 | 41,58 | 1.119.900 | 41,66 | 41,25 | 41,25 | 00:00:00 | | 2013-06-24 | 40,38 | 1.106.100 | 40,79 | 39,90 | 40,66 | 00:00:00 | | 2013-06-25 | 40,24 | 900.900 | 40,65 | 40,09 | 40,57 | 00:00:00 | | 2013-06-26 | 40,47 | 424.600 | 40,75 | 40,44 | 40,56 | 00:00:00 | | 2013-07-01 | 41,16 | 684.100 | 41,65 | 40,97 | 41,32 | 00:00:00 | | 2013-07-08 | 41,80 | 491.600 | 41,98 | 41,54 | 41,98 | 00:00:00 | | 2013-07-18 | 42,40 | 563.300 | 42,49 | 41,96 | 42,11 | 00:00:00 | | 2013-07-19 | 42,42 | 887.200 | 42,50 | 42,23 | 42,40 | 00:00:00 | | 2013-07-30 | 42,25 | 622.000 | 42,50 | 42,05 | 42,10 | 00:00:00 | | 2013-07-31 | 42,88 | 1.093.600 | 43,01 | 42,25 | 42,38 | 00:00:00 | | 2013-08-01 | 42,90 | 1.561.500 | 43,10 | 41,99 | 42,40 | 00:00:00 | | 2013-08-02 | 42,97 | 735.500 | 43,00 | 42,26 | 42,74 | 00:00:00 | | 2013-08-08 | 42,76 | 483.500 | 42,79 | 42,37 | 42,52 | 00:00:00 | | 2013-08-09 | 42,57 | 639.900 | 42,84 | 42,38 | 42,52 | 00:00:00 | | 2013-08-12 | 42,71 | 380.200 | 42,90 | 42,33 | 42,44 | 00:00:00 | | 2013-08-20 | 41,87 | 549.600 | 41,95 | 41,59 | 41,94 | 00:00:00 | | 2013-08-21 | 41,59 | 702.900 | 41,91 | 41,31 | 41,57 | 00:00:00 | | 2013-08-26 | 42,10 | 640.800 | 42,46 | 42,07 | 42,25 | 00:00:00 | | 2013-08-27 | 41,83 | 908.400 | 41,91 | 41,57 | 41,78 | 00:00:00 | | 2013-08-28 | 42,11 | 701.800 | 42,14 | 41,72 | 41,97 | 00:00:00 | | 2013-09-06 | 42,84 | 820.300 | 42,96 | 42,09 | 42,70 | 00:00:00 | | 2013-09-09 | 43,30 | 1.235.500 | 43,52 | 42,83 | 42,86 | 00:00:00 | | 2013-09-16 | 44,54 | 805.300 | 45,06 | 44,47 | 44,72 | 00:00:00 | | 2013-09-30 | 43,41 | 783.500 | 43,46 | 42,98 | 43,08 | 00:00:00 | | 2013-10-01 | 43,62 | 710.100 | 43,77 | 43,32 | 43,51 | 00:00:00 | | 2013-10-02 | 43,85 | 630.700 | 43,87 | 42,99 | 43,26 | 00:00:00 | | 2013-10-24 | 45,00 | 711.200 | 45,48 | 44,99 | 45,44 | 00:00:00 | | 2013-10-25 | 45,00 | 672.800 | 45,11 | 44,82 | 45,11 | 00:00:00 | | 2013-11-05 | 47,14 | 552.300 | 47,44 | 46,98 | 47,30 | 00:00:00 | | 2013-11-06 | 47,33 | 440.900 | 47,53 | 47,02 | 47,20 | 00:00:00 | | 2013-11-07 | 47,15 | 682.500 | 47,69 | 47,13 | 47,61 | 00:00:00 | | 2013-11-08 | 47,81 | 801.300 | 47,83 | 47,06 | 47,11 | 00:00:00 | | 2013-11-12 | 48,00 | 761.200 | 48,16 | 47,35 | 47,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
