|
 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 | | 2013-11-12 | 48,00 | 761.200 | 48,16 | 47,35 | 47,35 | 00:00:00 | | 2013-11-13 | 48,10 | 772.400 | 48,12 | 47,55 | 47,90 | 00:00:00 | | 2013-11-25 | 47,84 | 434.800 | 48,13 | 47,75 | 48,05 | 00:00:00 | | 2013-11-26 | 47,72 | 629.600 | 48,02 | 47,60 | 47,88 | 00:00:00 | | 2013-11-27 | 47,69 | 352.800 | 48,01 | 47,56 | 47,92 | 00:00:00 | | 2013-11-29 | 47,56 | 255.200 | 47,79 | 47,42 | 47,67 | 00:00:00 | | 2013-12-02 | 47,38 | 590.100 | 47,63 | 47,28 | 47,56 | 00:00:00 | | 2013-12-05 | 46,94 | 803.000 | 47,48 | 46,83 | 47,26 | 00:00:00 | | 2013-12-06 | 47,87 | 751.600 | 48,08 | 47,24 | 47,50 | 00:00:00 | | 2013-12-12 | 48,24 | 1.286.900 | 48,60 | 47,93 | 48,47 | 00:00:00 | | 2013-12-13 | 47,84 | 822.400 | 48,61 | 47,80 | 48,41 | 00:00:00 | | 2013-12-19 | 48,33 | 882.900 | 48,47 | 47,62 | 47,99 | 00:00:00 | | 2013-12-20 | 48,43 | 5.960.900 | 48,61 | 48,02 | 48,46 | 00:00:00 | | 2013-12-23 | 48,86 | 753.800 | 48,99 | 48,30 | 48,53 | 00:00:00 | | 2013-12-24 | 48,74 | 354.600 | 49,07 | 48,54 | 48,96 | 00:00:00 | | 2013-12-26 | 48,55 | 464.700 | 48,96 | 48,49 | 48,77 | 00:00:00 | | 2013-12-27 | 48,34 | 511.800 | 48,70 | 48,26 | 48,70 | 00:00:00 | | 2013-12-30 | 48,47 | 287.500 | 48,50 | 48,32 | 48,49 | 00:00:00 | | 2013-12-31 | 48,48 | 434.400 | 48,69 | 48,32 | 48,55 | 00:00:00 | | 2014-01-02 | 47,96 | 1.025.400 | 48,31 | 47,78 | 47,94 | 00:00:00 | | 2014-01-03 | 48,19 | 623.300 | 48,43 | 47,96 | 48,24 | 00:00:00 | | 2014-01-09 | 48,91 | 628.000 | 48,95 | 48,57 | 48,67 | 00:00:00 | | 2014-01-10 | 48,95 | 2.028.500 | 49,13 | 48,73 | 48,88 | 00:00:00 | | 2014-01-14 | 48,73 | 607.600 | 48,86 | 48,33 | 48,48 | 00:00:00 | | 2014-01-15 | 48,31 | 957.900 | 48,88 | 48,29 | 48,86 | 00:00:00 | | 2014-01-24 | 45,84 | 1.520.900 | 46,91 | 45,83 | 46,76 | 00:00:00 | | 2014-01-28 | 46,19 | 1.141.200 | 46,47 | 45,34 | 45,75 | 00:00:00 | | 2014-01-29 | 46,05 | 666.200 | 46,40 | 45,72 | 45,86 | 00:00:00 | | 2014-02-04 | 44,92 | 1.164.100 | 45,19 | 44,58 | 45,17 | 00:00:00 | | 2014-02-05 | 44,98 | 592.100 | 45,16 | 44,46 | 44,72 | 00:00:00 | | 2014-02-11 | 46,28 | 818.000 | 46,44 | 45,42 | 45,71 | 00:00:00 | | 2014-02-12 | 45,97 | 1.014.700 | 46,61 | 45,87 | 46,20 | 00:00:00 | | 2014-02-21 | 45,00 | 2.210.400 | 45,76 | 44,98 | 45,45 | 00:00:00 | | 2014-02-27 | 45,39 | 1.444.500 | 45,46 | 45,20 | 45,25 | 00:00:00 | | 2014-02-28 | 45,38 | 1.372.700 | 45,68 | 45,01 | 45,52 | 00:00:00 | | 2014-03-17 | 45,56 | 815.900 | 45,67 | 45,12 | 45,12 | 00:00:00 | | 2014-03-18 | 45,88 | 599.500 | 45,92 | 45,39 | 45,66 | 00:00:00 | | 2014-03-19 | 45,78 | 471.900 | 46,18 | 45,53 | 45,80 | 00:00:00 | | 2014-03-20 | 45,79 | 429.800 | 45,81 | 45,40 | 45,66 | 00:00:00 | | 2014-03-21 | 45,73 | 1.115.600 | 46,35 | 45,54 | 46,24 | 00:00:00 | | 2014-03-25 | 45,55 | 1.018.300 | 45,71 | 45,08 | 45,34 | 00:00:00 | | 2014-03-26 | 45,47 | 1.016.400 | 45,74 | 45,27 | 45,58 | 00:00:00 | | 2014-03-31 | 46,04 | 783.400 | 46,19 | 45,41 | 45,66 | 00:00:00 | | 2014-04-01 | 47,00 | 1.286.500 | 47,02 | 45,95 | 46,22 | 00:00:00 | | 2014-04-02 | 47,65 | 1.521.900 | 47,71 | 46,76 | 47,07 | 00:00:00 | | 2014-04-10 | 45,06 | 972.500 | 46,37 | 45,04 | 46,37 | 00:00:00 | | 2014-04-11 | 44,50 | 1.259.800 | 45,11 | 44,33 | 44,76 | 00:00:00 | | 2014-04-14 | 44,51 | 874.700 | 45,04 | 44,06 | 44,82 | 00:00:00 | | 2014-04-28 | 44,58 | 724.700 | 44,81 | 44,12 | 44,40 | 00:00:00 | | 2014-05-01 | 44,98 | 801.600 | 45,20 | 44,46 | 44,73 | 00:00:00 | | 2014-05-02 | 45,21 | 1.529.200 | 45,73 | 44,88 | 45,00 | 00:00:00 | | 2014-05-08 | 45,67 | 1.175.900 | 46,24 | 45,53 | 45,55 | 00:00:00 | | 2014-05-09 | 46,15 | 949.800 | 46,26 | 45,34 | 45,44 | 00:00:00 | | 2014-05-15 | 45,96 | 675.100 | 46,22 | 45,57 | 46,02 | 00:00:00 | | 2014-05-16 | 46,39 | 834.200 | 46,40 | 45,86 | 46,33 | 00:00:00 | | 2014-05-19 | 46,67 | 585.400 | 46,81 | 46,19 | 46,30 | 00:00:00 | | 2014-05-20 | 46,36 | 689.100 | 46,60 | 45,82 | 46,57 | 00:00:00 | | 2014-05-22 | 46,89 | 808.400 | 47,12 | 46,48 | 46,66 | 00:00:00 | | 2014-05-23 | 46,90 | 465.300 | 47,02 | 46,51 | 46,81 | 00:00:00 | | 2014-05-28 | 47,24 | 594.800 | 47,35 | 46,82 | 47,08 | 00:00:00 | | 2014-05-29 | 47,31 | 551.600 | 47,42 | 47,02 | 47,40 | 00:00:00 | | 2014-05-30 | 47,29 | 587.000 | 47,49 | 47,17 | 47,19 | 00:00:00 | | 2014-06-02 | 47,35 | 563.100 | 47,58 | 47,11 | 47,39 | 00:00:00 | | 2014-06-04 | 47,75 | 468.000 | 47,77 | 47,45 | 47,57 | 00:00:00 | | 2014-06-05 | 47,90 | 622.900 | 48,09 | 47,54 | 47,84 | 00:00:00 | | 2014-06-06 | 48,26 | 934.300 | 48,32 | 47,86 | 48,00 | 00:00:00 | | 2014-06-10 | 48,09 | 408.800 | 48,12 | 47,95 | 48,10 | 00:00:00 | | 2014-06-11 | 48,04 | 708.800 | 48,10 | 47,91 | 47,97 | 00:00:00 | | 2014-06-12 | 47,85 | 1.086.100 | 47,98 | 47,28 | 47,92 | 00:00:00 | | 2014-06-13 | 47,80 | 777.100 | 47,94 | 47,57 | 47,92 | 00:00:00 | | 2014-06-16 | 47,87 | 1.553.900 | 48,11 | 47,68 | 47,80 | 00:00:00 | | 2014-06-17 | 47,69 | 602.100 | 48,04 | 47,63 | 47,77 | 00:00:00 | | 2014-06-18 | 47,81 | 803.700 | 47,83 | 47,49 | 47,64 | 00:00:00 | | 2014-06-19 | 47,77 | 385.200 | 47,95 | 47,67 | 47,91 | 00:00:00 | | 2014-06-20 | 47,72 | 959.400 | 47,93 | 47,59 | 47,93 | 00:00:00 | | 2014-06-24 | 47,56 | 522.600 | 48,02 | 47,55 | 47,61 | 00:00:00 | | 2014-06-25 | 48,02 | 467.400 | 48,05 | 47,27 | 47,42 | 00:00:00 | | 2014-06-26 | 47,95 | 352.300 | 48,12 | 47,72 | 48,00 | 00:00:00 | | 2014-06-27 | 47,47 | 836.500 | 48,03 | 47,37 | 47,77 | 00:00:00 | | 2014-06-30 | 47,35 | 669.300 | 47,67 | 47,22 | 47,54 | 00:00:00 | | 2014-07-14 | 47,41 | 314.400 | 47,88 | 47,23 | 47,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
