|
 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 | | 2014-07-14 | 47,41 | 314.400 | 47,88 | 47,23 | 47,63 | 00:00:00 | | 2014-07-15 | 47,03 | 521.200 | 47,47 | 46,87 | 47,25 | 00:00:00 | | 2014-07-16 | 47,32 | 757.600 | 47,52 | 47,14 | 47,21 | 00:00:00 | | 2014-07-24 | 46,89 | 241.200 | 46,99 | 46,69 | 46,85 | 00:00:00 | | 2014-07-25 | 46,83 | 350.700 | 46,86 | 46,63 | 46,77 | 00:00:00 | | 2014-07-28 | 47,19 | 535.100 | 47,27 | 46,47 | 46,89 | 00:00:00 | | 2014-07-29 | 47,21 | 694.700 | 47,41 | 47,01 | 47,36 | 00:00:00 | | 2014-07-30 | 47,44 | 829.000 | 47,62 | 47,18 | 47,29 | 00:00:00 | | 2014-07-31 | 46,42 | 1.046.300 | 47,33 | 46,28 | 46,50 | 00:00:00 | | 2014-08-01 | 46,47 | 652.700 | 46,78 | 46,09 | 46,25 | 00:00:00 | | 2014-08-12 | 46,63 | 389.800 | 46,81 | 46,48 | 46,48 | 00:00:00 | | 2014-08-13 | 47,19 | 287.700 | 47,23 | 45,88 | 45,88 | 00:00:00 | | 2014-08-15 | 47,34 | 744.300 | 47,86 | 47,00 | 47,76 | 00:00:00 | | 2014-08-19 | 47,73 | 465.800 | 47,81 | 47,48 | 47,65 | 00:00:00 | | 2014-08-20 | 47,55 | 457.100 | 47,72 | 47,34 | 47,50 | 00:00:00 | | 2014-09-02 | 47,78 | 398.600 | 48,01 | 47,70 | 47,91 | 00:00:00 | | 2014-09-11 | 47,13 | 729.100 | 47,49 | 46,90 | 47,49 | 00:00:00 | | 2014-09-23 | 45,78 | 462.200 | 46,16 | 45,61 | 45,76 | 00:00:00 | | 2014-09-24 | 46,22 | 402.300 | 46,25 | 45,67 | 45,75 | 00:00:00 | | 2014-10-07 | 45,28 | 786.100 | 45,90 | 45,27 | 45,81 | 00:00:00 | | 2014-10-08 | 45,75 | 567.500 | 45,79 | 45,15 | 45,23 | 00:00:00 | | 2014-10-09 | 45,04 | 591.700 | 46,01 | 45,04 | 45,59 | 00:00:00 | | 2014-10-10 | 44,93 | 854.200 | 45,43 | 44,91 | 45,14 | 00:00:00 | | 2014-10-13 | 44,52 | 654.900 | 45,15 | 44,52 | 44,99 | 00:00:00 | | 2014-10-14 | 44,89 | 973.700 | 45,03 | 44,50 | 44,69 | 00:00:00 | | 2014-10-17 | 45,30 | 1.226.500 | 45,72 | 44,79 | 45,17 | 00:00:00 | | 2014-10-22 | 45,52 | 601.300 | 46,17 | 45,48 | 46,10 | 00:00:00 | | 2014-10-28 | 47,58 | 1.181.500 | 47,64 | 46,60 | 46,78 | 00:00:00 | | 2014-10-29 | 49,32 | 1.899.400 | 49,41 | 47,51 | 47,75 | 00:00:00 | | 2014-10-30 | 50,09 | 1.799.200 | 50,47 | 48,62 | 49,20 | 00:00:00 | | 2014-10-31 | 50,77 | 1.468.100 | 50,94 | 50,32 | 50,52 | 00:00:00 | | 2014-11-03 | 50,71 | 1.032.500 | 50,94 | 50,41 | 50,61 | 00:00:00 | | 2014-11-13 | 51,86 | 868.400 | 52,11 | 51,74 | 52,11 | 00:00:00 | | 2014-11-14 | 52,17 | 709.400 | 52,18 | 51,63 | 51,79 | 00:00:00 | | 2014-12-02 | 55,28 | 615.600 | 55,55 | 54,84 | 54,88 | 00:00:00 | | 2014-12-03 | 55,65 | 681.100 | 55,89 | 55,16 | 55,22 | 00:00:00 | | 2014-12-08 | 55,65 | 1.106.100 | 56,10 | 55,21 | 55,94 | 00:00:00 | | 2014-12-16 | 53,00 | 648.200 | 54,00 | 52,98 | 53,19 | 00:00:00 | | 2014-12-17 | 53,19 | 1.190.400 | 53,43 | 52,37 | 53,00 | 00:00:00 | | 2014-12-18 | 54,10 | 783.900 | 54,12 | 53,31 | 54,05 | 00:00:00 | | 2014-12-19 | 53,70 | 1.318.000 | 54,79 | 53,69 | 54,21 | 00:00:00 | | 2014-12-22 | 54,09 | 578.600 | 54,32 | 53,70 | 53,81 | 00:00:00 | | 2014-12-26 | 53,84 | 295.500 | 54,38 | 53,75 | 53,75 | 00:00:00 | | 2015-01-02 | 51,93 | 1.825.800 | 53,12 | 51,88 | 52,13 | 00:00:00 | | 2015-01-05 | 51,57 | 1.458.700 | 52,15 | 51,29 | 51,94 | 00:00:00 | | 2015-01-14 | 51,34 | 807.600 | 51,96 | 50,93 | 51,61 | 00:00:00 | | 2015-01-15 | 50,59 | 938.800 | 51,26 | 50,52 | 51,25 | 00:00:00 | | 2015-01-16 | 50,76 | 901.200 | 50,99 | 50,45 | 50,45 | 00:00:00 | | 2015-01-26 | 50,75 | 614.900 | 50,92 | 50,24 | 50,70 | 00:00:00 | | 2015-02-02 | 50,50 | 816.000 | 50,74 | 49,42 | 50,20 | 00:00:00 | | 2015-02-03 | 50,70 | 755.500 | 51,08 | 50,35 | 50,59 | 00:00:00 | | 2015-02-04 | 50,67 | 624.500 | 51,14 | 50,38 | 50,57 | 00:00:00 | | 2015-02-05 | 50,79 | 879.800 | 51,34 | 50,74 | 50,89 | 00:00:00 | | 2015-02-06 | 50,53 | 524.000 | 51,02 | 50,34 | 50,72 | 00:00:00 | | 2015-02-12 | 52,42 | 812.500 | 52,45 | 51,40 | 51,78 | 00:00:00 | | 2015-02-13 | 52,74 | 964.500 | 52,97 | 52,27 | 52,63 | 00:00:00 | | 2015-02-20 | 52,53 | 1.325.400 | 52,75 | 52,16 | 52,39 | 00:00:00 | | 2015-02-23 | 52,00 | 1.186.500 | 52,71 | 51,92 | 52,57 | 00:00:00 | | 2015-03-03 | 53,08 | 836.600 | 53,32 | 52,60 | 53,17 | 00:00:00 | | 2015-03-04 | 52,30 | 1.083.600 | 53,01 | 52,09 | 52,70 | 00:00:00 | | 2015-03-05 | 52,64 | 757.700 | 52,79 | 52,37 | 52,37 | 00:00:00 | | 2015-03-06 | 51,60 | 888.900 | 52,60 | 51,29 | 52,42 | 00:00:00 | | 2015-03-09 | 51,86 | 766.800 | 51,93 | 51,52 | 51,78 | 00:00:00 | | 2015-03-10 | 51,14 | 1.115.800 | 51,48 | 50,86 | 51,24 | 00:00:00 | | 2015-03-13 | 50,54 | 1.032.200 | 51,40 | 50,02 | 51,31 | 00:00:00 | | 2015-03-16 | 50,94 | 1.417.300 | 51,06 | 50,72 | 50,94 | 00:00:00 | | 2015-03-17 | 51,13 | 1.170.100 | 51,25 | 50,37 | 50,60 | 00:00:00 | | 2015-03-18 | 52,08 | 1.126.500 | 52,33 | 50,76 | 51,11 | 00:00:00 | | 2015-03-26 | 50,52 | 556.200 | 50,80 | 50,20 | 50,45 | 00:00:00 | | 2015-03-27 | 50,79 | 414.100 | 50,85 | 50,29 | 50,46 | 00:00:00 | | 2015-03-31 | 50,89 | 701.900 | 51,41 | 50,87 | 51,08 | 00:00:00 | | 2015-04-01 | 50,26 | 883.100 | 50,81 | 49,91 | 50,81 | 00:00:00 | | 2015-04-02 | 50,23 | 457.600 | 50,72 | 49,97 | 50,16 | 00:00:00 | | 2015-04-06 | 50,76 | 894.700 | 50,77 | 49,81 | 49,96 | 00:00:00 | | 2015-04-07 | 50,63 | 482.900 | 51,28 | 50,62 | 50,82 | 00:00:00 | | 2015-04-08 | 50,76 | 526.900 | 51,80 | 50,59 | 50,70 | 00:00:00 | | 2015-04-09 | 51,37 | 549.800 | 51,38 | 50,70 | 50,79 | 00:00:00 | | 2015-04-10 | 51,70 | 562.800 | 51,79 | 51,25 | 51,36 | 00:00:00 | | 2015-04-13 | 51,34 | 618.000 | 51,81 | 51,27 | 51,61 | 00:00:00 | | 2015-04-14 | 51,28 | 619.300 | 51,51 | 50,89 | 51,26 | 00:00:00 | | 2015-04-15 | 51,07 | 412.900 | 51,56 | 51,02 | 51,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
