|
 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 | | 2015-04-15 | 51,07 | 412.900 | 51,56 | 51,02 | 51,53 | 00:00:00 | | 2015-04-16 | 50,88 | 458.900 | 51,00 | 50,69 | 50,97 | 00:00:00 | | 2015-04-27 | 51,10 | 777.000 | 52,71 | 50,94 | 52,46 | 00:00:00 | | 2015-04-30 | 51,00 | 940.600 | 51,25 | 50,42 | 50,96 | 00:00:00 | | 2015-05-04 | 52,57 | 1.187.000 | 52,62 | 51,56 | 51,73 | 00:00:00 | | 2015-05-05 | 52,13 | 1.293.200 | 52,96 | 52,05 | 52,69 | 00:00:00 | | 2015-05-06 | 50,89 | 1.401.400 | 52,50 | 50,49 | 52,06 | 00:00:00 | | 2015-05-07 | 50,75 | 991.300 | 51,44 | 50,63 | 51,14 | 00:00:00 | | 2015-05-08 | 51,11 | 1.066.900 | 51,48 | 50,75 | 51,09 | 00:00:00 | | 2015-05-18 | 52,55 | 852.100 | 52,63 | 51,75 | 51,77 | 00:00:00 | | 2015-05-19 | 52,64 | 713.900 | 52,72 | 52,11 | 52,72 | 00:00:00 | | 2015-05-20 | 52,61 | 505.600 | 52,91 | 52,46 | 52,65 | 00:00:00 | | 2015-05-21 | 52,37 | 810.100 | 52,64 | 52,02 | 52,48 | 00:00:00 | | 2015-05-22 | 51,86 | 656.600 | 52,29 | 51,83 | 52,24 | 00:00:00 | | 2015-05-29 | 52,04 | 785.500 | 52,13 | 51,45 | 52,03 | 00:00:00 | | 2015-06-04 | 51,93 | 681.100 | 52,51 | 51,81 | 52,48 | 00:00:00 | | 2015-06-05 | 52,27 | 583.700 | 52,33 | 51,24 | 51,80 | 00:00:00 | | 2015-06-15 | 51,72 | 428.100 | 51,88 | 51,38 | 51,73 | 00:00:00 | | 2015-06-16 | 51,95 | 557.100 | 52,19 | 51,51 | 51,72 | 00:00:00 | | 2015-06-17 | 52,63 | 527.200 | 52,85 | 51,98 | 52,08 | 00:00:00 | | 2015-06-18 | 53,18 | 665.500 | 53,63 | 52,76 | 52,84 | 00:00:00 | | 2015-06-19 | 53,05 | 1.011.300 | 53,31 | 52,88 | 53,01 | 00:00:00 | | 2015-06-23 | 53,10 | 874.800 | 53,50 | 52,80 | 53,36 | 00:00:00 | | 2015-06-24 | 52,21 | 479.500 | 53,02 | 52,17 | 52,93 | 00:00:00 | | 2015-06-25 | 52,33 | 574.500 | 52,35 | 51,92 | 52,24 | 00:00:00 | | 2015-07-09 | 50,85 | 684.200 | 52,08 | 50,70 | 51,77 | 00:00:00 | | 2015-07-10 | 51,44 | 663.300 | 51,64 | 51,04 | 51,39 | 00:00:00 | | 2015-08-04 | 55,88 | 662.300 | 56,42 | 55,63 | 55,96 | 00:00:00 | | 2015-08-05 | 56,44 | 955.400 | 56,73 | 56,03 | 56,50 | 00:00:00 | | 2015-08-13 | 57,02 | 958.800 | 57,51 | 56,92 | 57,24 | 00:00:00 | | 2015-08-14 | 56,79 | 565.200 | 57,29 | 56,63 | 56,97 | 00:00:00 | | 2015-08-19 | 56,75 | 403.600 | 57,04 | 56,18 | 56,93 | 00:00:00 | | 2015-08-20 | 55,49 | 588.000 | 56,34 | 55,49 | 56,20 | 00:00:00 | | 2015-08-21 | 53,63 | 1.103.000 | 55,38 | 53,61 | 55,14 | 00:00:00 | | 2015-08-26 | 52,65 | 1.234.200 | 52,98 | 51,10 | 52,32 | 00:00:00 | | 2015-08-27 | 53,26 | 905.700 | 53,64 | 52,35 | 53,38 | 00:00:00 | | 2015-08-28 | 53,26 | 637.800 | 53,55 | 52,76 | 52,79 | 00:00:00 | | 2015-09-01 | 50,74 | 1.018.100 | 51,53 | 50,50 | 51,24 | 00:00:00 | | 2015-09-02 | 51,75 | 674.900 | 51,83 | 51,10 | 51,57 | 00:00:00 | | 2015-09-09 | 51,70 | 601.900 | 52,93 | 51,61 | 52,84 | 00:00:00 | | 2015-09-10 | 52,29 | 709.900 | 52,51 | 51,37 | 51,70 | 00:00:00 | | 2015-09-15 | 54,35 | 705.500 | 54,72 | 53,38 | 53,80 | 00:00:00 | | 2015-09-16 | 53,07 | 5.111.300 | 53,62 | 52,20 | 52,65 | 00:00:00 | | 2015-09-17 | 53,55 | 1.939.600 | 54,36 | 52,76 | 53,16 | 00:00:00 | | 2015-09-18 | 52,86 | 2.253.700 | 53,95 | 52,79 | 53,08 | 00:00:00 | | 2015-09-29 | 50,52 | 1.073.500 | 51,21 | 50,09 | 50,47 | 00:00:00 | | 2015-09-30 | 50,57 | 1.558.100 | 51,35 | 50,32 | 51,21 | 00:00:00 | | 2015-10-05 | 52,32 | 2.243.200 | 52,44 | 51,28 | 51,45 | 00:00:00 | | 2015-10-06 | 52,70 | 1.909.400 | 52,80 | 51,62 | 52,07 | 00:00:00 | | 2015-10-19 | 56,87 | 854.100 | 57,24 | 56,13 | 56,57 | 00:00:00 | | 2015-10-20 | 56,96 | 622.400 | 56,99 | 56,67 | 56,86 | 00:00:00 | | 2015-10-21 | 57,75 | 1.475.600 | 57,89 | 56,89 | 57,25 | 00:00:00 | | 2015-10-26 | 58,81 | 1.266.700 | 59,33 | 58,23 | 58,95 | 00:00:00 | | 2015-10-29 | 60,57 | 1.669.200 | 61,87 | 58,78 | 59,53 | 00:00:00 | | 2015-10-30 | 60,85 | 1.988.100 | 61,59 | 60,63 | 61,45 | 00:00:00 | | 2015-11-06 | 61,65 | 964.400 | 61,67 | 61,03 | 61,30 | 00:00:00 | | 2015-11-12 | 59,65 | 856.400 | 60,78 | 59,62 | 60,42 | 00:00:00 | | 2015-11-13 | 59,37 | 1.041.600 | 59,85 | 59,30 | 59,59 | 00:00:00 | | 2015-11-16 | 60,05 | 705.400 | 60,31 | 59,23 | 59,47 | 00:00:00 | | 2015-11-27 | 61,11 | 293.200 | 61,43 | 60,87 | 61,09 | 00:00:00 | | 2015-11-30 | 60,66 | 915.900 | 61,40 | 60,60 | 61,07 | 00:00:00 | | 2015-12-03 | 62,61 | 1.941.100 | 62,79 | 62,16 | 62,40 | 00:00:00 | | 2015-12-14 | 59,68 | 751.600 | 60,10 | 59,11 | 60,04 | 00:00:00 | | 2015-12-16 | 60,45 | 1.422.300 | 60,86 | 59,82 | 60,30 | 00:00:00 | | 2015-12-17 | 60,26 | 654.700 | 60,56 | 59,77 | 60,44 | 00:00:00 | | 2015-12-18 | 59,63 | 1.231.700 | 60,45 | 59,60 | 60,17 | 00:00:00 | | 2015-12-22 | 60,58 | 446.100 | 60,77 | 59,72 | 60,31 | 00:00:00 | | 2015-12-23 | 61,04 | 425.100 | 61,29 | 60,36 | 60,90 | 00:00:00 | | 2015-12-28 | 61,21 | 383.900 | 61,24 | 60,54 | 60,78 | 00:00:00 | | 2015-12-29 | 61,91 | 346.200 | 62,22 | 61,57 | 61,64 | 00:00:00 | | 2016-01-04 | 58,86 | 1.383.200 | 59,87 | 58,29 | 59,21 | 00:00:00 | | 2016-01-05 | 60,06 | 1.611.200 | 60,29 | 58,90 | 59,25 | 00:00:00 | | 2016-01-06 | 59,19 | 1.178.300 | 60,07 | 58,85 | 59,57 | 00:00:00 | | 2016-01-07 | 58,67 | 1.140.400 | 58,97 | 58,04 | 58,30 | 00:00:00 | | 2016-01-08 | 56,99 | 1.232.100 | 59,39 | 56,89 | 58,89 | 00:00:00 | | 2016-01-12 | 56,49 | 1.534.000 | 56,86 | 55,94 | 56,10 | 00:00:00 | | 2016-01-13 | 55,52 | 1.051.100 | 56,83 | 55,48 | 56,61 | 00:00:00 | | 2016-01-14 | 56,46 | 1.343.100 | 56,72 | 55,50 | 55,93 | 00:00:00 | | 2016-01-15 | 56,49 | 1.672.200 | 56,81 | 55,33 | 55,47 | 00:00:00 | | 2016-01-19 | 56,36 | 1.582.500 | 57,22 | 56,15 | 57,22 | 00:00:00 | | 2016-01-29 | 58,89 | 1.556.700 | 59,33 | 57,73 | 58,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
