|
 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 | | 2016-01-29 | 58,89 | 1.556.700 | 59,33 | 57,73 | 58,23 | 00:00:00 | | 2016-02-01 | 60,03 | 1.620.200 | 60,29 | 58,39 | 58,45 | 00:00:00 | | 2016-02-02 | 59,28 | 1.112.000 | 59,97 | 58,93 | 59,70 | 00:00:00 | | 2016-02-03 | 58,95 | 1.232.100 | 60,37 | 58,06 | 59,86 | 00:00:00 | | 2016-02-04 | 59,32 | 1.224.100 | 59,38 | 58,52 | 59,22 | 00:00:00 | | 2016-02-05 | 58,99 | 1.322.000 | 59,60 | 57,82 | 59,36 | 00:00:00 | | 2016-02-08 | 57,20 | 2.673.300 | 59,36 | 56,29 | 58,70 | 00:00:00 | | 2016-02-09 | 56,99 | 1.424.500 | 57,58 | 56,54 | 56,70 | 00:00:00 | | 2016-02-10 | 57,73 | 1.642.900 | 58,24 | 57,22 | 57,22 | 00:00:00 | | 2016-02-11 | 56,51 | 1.627.400 | 57,28 | 56,00 | 56,88 | 00:00:00 | | 2016-02-16 | 55,70 | 1.958.700 | 57,54 | 54,05 | 54,05 | 00:00:00 | | 2016-02-17 | 55,91 | 1.917.200 | 56,47 | 55,36 | 56,08 | 00:00:00 | | 2016-02-18 | 55,60 | 1.296.000 | 56,38 | 55,49 | 56,03 | 00:00:00 | | 2016-02-19 | 56,37 | 1.046.000 | 56,74 | 55,11 | 55,52 | 00:00:00 | | 2016-02-22 | 56,66 | 662.600 | 57,02 | 56,24 | 56,71 | 00:00:00 | | 2016-02-23 | 56,63 | 980.600 | 57,02 | 55,51 | 56,42 | 00:00:00 | | 2016-02-24 | 57,88 | 1.120.700 | 58,10 | 55,77 | 56,30 | 00:00:00 | | 2016-03-03 | 60,62 | 3.246.600 | 60,90 | 59,76 | 60,12 | 00:00:00 | | 2016-03-04 | 60,16 | 2.532.400 | 61,37 | 59,94 | 60,22 | 00:00:00 | | 2016-03-07 | 61,00 | 2.715.800 | 61,26 | 59,69 | 59,73 | 00:00:00 | | 2016-03-10 | 62,44 | 2.419.300 | 62,87 | 61,43 | 62,10 | 00:00:00 | | 2016-03-11 | 63,49 | 2.101.900 | 63,68 | 62,45 | 62,80 | 00:00:00 | | 2016-03-22 | 60,91 | 2.490.200 | 61,06 | 59,50 | 59,60 | 00:00:00 | | 2016-03-23 | 60,55 | 1.688.600 | 61,33 | 60,22 | 60,68 | 00:00:00 | | 2016-03-24 | 59,62 | 3.081.000 | 59,86 | 58,44 | 58,77 | 00:00:00 | | 2016-03-28 | 60,38 | 1.839.800 | 60,76 | 59,56 | 59,99 | 00:00:00 | | 2016-03-29 | 61,98 | 1.507.500 | 62,15 | 60,40 | 60,54 | 00:00:00 | | 2016-04-04 | 61,40 | 1.184.300 | 62,13 | 61,19 | 61,53 | 00:00:00 | | 2016-04-12 | 59,71 | 1.084.600 | 60,06 | 59,22 | 59,46 | 00:00:00 | | 2016-04-13 | 59,80 | 840.300 | 60,00 | 59,41 | 59,92 | 00:00:00 | | 2016-04-14 | 60,03 | 1.051.800 | 60,26 | 59,29 | 59,68 | 00:00:00 | | 2016-04-15 | 60,09 | 713.300 | 60,11 | 59,68 | 60,00 | 00:00:00 | | 2016-04-18 | 60,88 | 1.066.100 | 61,09 | 59,86 | 59,92 | 00:00:00 | | 2016-04-19 | 61,03 | 955.300 | 61,25 | 60,81 | 61,06 | 00:00:00 | | 2016-04-20 | 61,27 | 720.000 | 61,46 | 60,59 | 61,10 | 00:00:00 | | 2016-04-26 | 60,58 | 988.000 | 61,41 | 60,46 | 61,26 | 00:00:00 | | 2016-04-27 | 60,95 | 922.700 | 61,10 | 59,93 | 60,56 | 00:00:00 | | 2016-04-28 | 60,33 | 997.200 | 61,23 | 60,12 | 60,73 | 00:00:00 | | 2016-04-29 | 59,60 | 1.234.300 | 60,15 | 59,08 | 59,97 | 00:00:00 | | 2016-05-02 | 60,25 | 1.107.500 | 60,61 | 59,45 | 59,78 | 00:00:00 | | 2016-05-03 | 59,97 | 969.700 | 60,27 | 59,46 | 59,83 | 00:00:00 | | 2016-05-04 | 59,87 | 1.059.900 | 60,03 | 59,26 | 59,66 | 00:00:00 | | 2016-05-05 | 60,49 | 1.859.000 | 61,12 | 59,91 | 59,96 | 00:00:00 | | 2016-05-06 | 61,75 | 3.166.300 | 62,00 | 60,60 | 61,50 | 00:00:00 | | 2016-05-09 | 60,52 | 1.645.200 | 61,95 | 60,44 | 61,56 | 00:00:00 | | 2016-05-10 | 61,32 | 1.337.400 | 61,32 | 60,71 | 60,78 | 00:00:00 | | 2016-05-11 | 61,88 | 1.785.300 | 62,04 | 61,15 | 61,15 | 00:00:00 | | 2016-05-17 | 60,70 | 2.006.400 | 62,46 | 60,45 | 62,19 | 00:00:00 | | 2016-05-18 | 61,07 | 1.638.800 | 61,22 | 60,08 | 60,46 | 00:00:00 | | 2016-05-20 | 60,96 | 3.627.000 | 61,44 | 60,38 | 60,66 | 00:00:00 | | 2016-06-03 | 62,65 | 800.700 | 62,95 | 62,41 | 62,85 | 00:00:00 | | 2016-06-06 | 62,75 | 843.700 | 62,97 | 62,47 | 62,64 | 00:00:00 | | 2016-06-07 | 62,79 | 1.005.900 | 63,20 | 62,67 | 62,84 | 00:00:00 | | 2016-06-08 | 64,34 | 1.673.900 | 64,36 | 62,37 | 62,58 | 00:00:00 | | 2016-06-09 | 64,43 | 964.300 | 64,59 | 63,84 | 64,04 | 00:00:00 | | 2016-06-10 | 63,61 | 1.215.600 | 64,25 | 63,41 | 64,12 | 00:00:00 | | 2016-06-14 | 64,28 | 1.386.200 | 64,55 | 63,70 | 64,41 | 00:00:00 | | 2016-06-15 | 63,33 | 1.264.300 | 64,52 | 63,29 | 64,30 | 00:00:00 | | 2016-06-16 | 63,50 | 1.763.300 | 63,57 | 62,49 | 63,20 | 00:00:00 | | 2016-06-17 | 63,21 | 6.418.700 | 63,47 | 62,50 | 63,14 | 00:00:00 | | 2016-06-20 | 63,32 | 1.815.500 | 64,42 | 63,31 | 63,99 | 00:00:00 | | 2016-06-21 | 63,40 | 1.257.300 | 63,67 | 63,02 | 63,33 | 00:00:00 | | 2016-06-22 | 63,47 | 1.021.000 | 63,75 | 63,29 | 63,46 | 00:00:00 | | 2016-06-23 | 64,21 | 2.059.500 | 64,84 | 63,55 | 63,90 | 00:00:00 | | 2016-06-24 | 61,30 | 6.872.400 | 63,08 | 61,27 | 62,39 | 00:00:00 | | 2016-07-06 | 62,74 | 1.630.400 | 62,87 | 61,55 | 62,00 | 00:00:00 | | 2016-07-07 | 62,50 | 1.156.500 | 62,82 | 62,03 | 62,58 | 00:00:00 | | 2016-07-13 | 62,98 | 1.359.600 | 63,70 | 62,86 | 63,22 | 00:00:00 | | 2016-07-14 | 63,26 | 1.077.400 | 63,75 | 63,19 | 63,53 | 00:00:00 | | 2016-07-15 | 62,96 | 998.000 | 63,75 | 62,89 | 63,67 | 00:00:00 | | 2016-07-18 | 62,77 | 944.800 | 63,22 | 62,39 | 63,02 | 00:00:00 | | 2016-07-19 | 62,81 | 633.400 | 62,86 | 62,49 | 62,71 | 00:00:00 | | 2016-07-20 | 63,23 | 826.700 | 63,47 | 62,99 | 63,05 | 00:00:00 | | 2016-07-25 | 62,45 | 505.200 | 62,94 | 62,29 | 62,71 | 00:00:00 | | 2016-07-26 | 63,07 | 741.100 | 63,09 | 62,20 | 62,48 | 00:00:00 | | 2016-07-27 | 62,59 | 1.111.200 | 63,26 | 62,51 | 63,07 | 00:00:00 | | 2016-07-28 | 63,10 | 743.700 | 63,36 | 62,59 | 62,60 | 00:00:00 | | 2016-07-29 | 64,04 | 2.188.800 | 64,18 | 63,23 | 63,23 | 00:00:00 | | 2016-08-01 | 64,23 | 1.823.700 | 64,49 | 63,73 | 64,00 | 00:00:00 | | 2016-08-02 | 64,63 | 2.281.600 | 64,75 | 63,70 | 64,20 | 00:00:00 | | 2016-08-03 | 65,14 | 1.782.100 | 65,16 | 64,03 | 64,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
