|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-05-25 | 63,07 | 765.164 | 63,25 | 62,48 | 62,87 | 00:00:00 | | 2017-05-26 | 62,72 | 679.339 | 63,14 | 62,59 | 62,99 | 00:00:00 | | 2017-05-30 | 62,62 | 1.694.889 | 62,80 | 62,31 | 62,57 | 00:00:00 | | 2017-05-31 | 63,52 | 1.367.187 | 63,69 | 62,40 | 62,92 | 00:00:00 | | 2017-06-01 | 64,06 | 1.185.483 | 64,07 | 62,98 | 63,74 | 00:00:00 | | 2017-06-02 | 64,45 | 853.978 | 64,54 | 64,01 | 64,25 | 00:00:00 | | 2017-06-05 | 63,90 | 620.950 | 64,83 | 63,79 | 64,76 | 00:00:00 | | 2017-06-06 | 63,55 | 527.674 | 64,15 | 63,46 | 63,87 | 00:00:00 | | 2017-06-07 | 63,60 | 719.481 | 64,00 | 63,14 | 63,28 | 00:00:00 | | 2017-06-08 | 63,45 | 1.004.431 | 63,62 | 62,83 | 63,61 | 00:00:00 | | 2017-06-09 | 63,34 | 1.126.979 | 63,65 | 62,92 | 63,36 | 00:00:00 | | 2017-06-12 | 62,75 | 2.395.291 | 63,89 | 62,35 | 63,29 | 00:00:00 | | 2017-06-13 | 63,28 | 822.231 | 63,30 | 62,49 | 62,70 | 00:00:00 | | 2017-06-14 | 63,73 | 897.672 | 63,89 | 63,28 | 63,45 | 00:00:00 | | 2017-06-15 | 63,31 | 1.027.708 | 63,62 | 63,05 | 63,46 | 00:00:00 | | 2017-06-16 | 63,70 | 1.653.468 | 63,73 | 62,66 | 63,11 | 00:00:00 | | 2017-06-19 | 63,98 | 659.603 | 64,26 | 63,82 | 64,01 | 00:00:00 | | 2017-06-20 | 63,35 | 930.719 | 64,05 | 63,18 | 63,89 | 00:00:00 | | 2017-06-21 | 63,77 | 949.738 | 63,81 | 63,29 | 63,38 | 00:00:00 | | 2017-06-22 | 63,83 | 824.737 | 64,08 | 63,68 | 63,72 | 00:00:00 | | 2017-06-23 | 63,84 | 1.264.181 | 64,00 | 63,50 | 63,91 | 00:00:00 | | 2017-06-26 | 64,07 | 845.946 | 64,16 | 63,18 | 63,98 | 00:00:00 | | 2017-06-27 | 64,43 | 1.796.414 | 65,00 | 63,71 | 63,92 | 00:00:00 | | 2017-06-28 | 65,25 | 1.143.088 | 65,50 | 63,99 | 64,52 | 00:00:00 | | 2017-06-29 | 64,53 | 1.150.807 | 65,44 | 64,11 | 65,17 | 00:00:00 | | 2017-06-30 | 64,84 | 744.390 | 65,05 | 64,45 | 64,90 | 00:00:00 | | 2017-07-03 | 64,63 | 475.358 | 65,44 | 64,51 | 65,14 | 00:00:00 | | 2017-07-05 | 65,08 | 1.027.274 | 65,27 | 64,30 | 64,74 | 00:00:00 | | 2017-07-06 | 64,29 | 504.449 | 65,06 | 64,01 | 64,77 | 00:00:00 | | 2017-07-07 | 64,60 | 977.900 | 64,88 | 64,20 | 64,45 | 00:00:00 | | 2017-07-10 | 64,24 | 1.147.178 | 64,72 | 64,08 | 64,63 | 00:00:00 | | 2017-07-11 | 64,10 | 1.167.468 | 64,98 | 63,73 | 64,38 | 00:00:00 | | 2017-07-12 | 64,40 | 1.023.578 | 65,11 | 64,34 | 64,60 | 00:00:00 | | 2017-07-13 | 64,89 | 767.804 | 65,10 | 64,11 | 64,55 | 00:00:00 | | 2017-07-14 | 65,11 | 913.040 | 65,24 | 64,90 | 65,00 | 00:00:00 | | 2017-07-17 | 65,06 | 771.302 | 65,40 | 64,71 | 64,90 | 00:00:00 | | 2017-07-18 | 65,00 | 901.616 | 65,19 | 64,53 | 65,05 | 00:00:00 | | 2017-07-19 | 64,61 | 1.740.354 | 65,10 | 64,50 | 65,07 | 00:00:00 | | 2017-07-20 | 63,03 | 2.655.190 | 64,54 | 62,99 | 64,49 | 00:00:00 | | 2017-07-21 | 62,92 | 2.794.087 | 63,43 | 62,57 | 63,04 | 00:00:00 | | 2017-07-24 | 62,69 | 2.745.227 | 63,03 | 62,36 | 62,97 | 00:00:00 | | 2017-07-25 | 63,05 | 1.113.956 | 63,10 | 62,46 | 62,98 | 00:00:00 | | 2017-07-26 | 63,17 | 994.371 | 63,29 | 62,76 | 63,07 | 00:00:00 | | 2017-07-27 | 62,91 | 1.205.202 | 63,23 | 62,64 | 63,06 | 00:00:00 | | 2017-07-28 | 62,65 | 1.024.279 | 63,15 | 62,25 | 63,01 | 00:00:00 | | 2017-07-31 | 62,03 | 1.244.064 | 62,80 | 61,87 | 62,80 | 00:00:00 | | 2017-08-01 | 61,52 | 2.325.445 | 62,11 | 60,70 | 62,11 | 00:00:00 | | 2017-08-02 | 61,16 | 1.011.795 | 61,47 | 60,62 | 61,37 | 00:00:00 | | 2017-08-03 | 61,35 | 650.435 | 61,41 | 60,69 | 61,02 | 00:00:00 | | 2017-08-04 | 61,59 | 1.444.967 | 61,75 | 60,82 | 61,38 | 00:00:00 | | 2017-08-07 | 62,34 | 1.584.112 | 62,39 | 61,46 | 61,64 | 00:00:00 | | 2017-08-08 | 61,41 | 2.042.717 | 62,32 | 61,13 | 62,00 | 00:00:00 | | 2017-08-09 | 56,23 | 6.053.900 | 58,90 | 55,85 | 58,77 | 00:00:00 | | 2017-08-10 | 55,50 | 3.514.089 | 56,17 | 55,24 | 55,87 | 00:00:00 | | 2017-08-11 | 55,33 | 3.552.520 | 55,58 | 54,50 | 55,58 | 00:00:00 | | 2017-08-14 | 54,29 | 2.871.935 | 56,15 | 54,04 | 55,77 | 00:00:00 | | 2017-08-15 | 53,76 | 2.866.084 | 54,14 | 53,21 | 54,14 | 00:00:00 | | 2017-08-16 | 53,48 | 2.161.184 | 54,11 | 52,73 | 54,00 | 00:00:00 | | 2017-08-17 | 53,17 | 1.627.884 | 53,85 | 53,15 | 53,45 | 00:00:00 | | 2017-08-18 | 52,85 | 1.569.798 | 53,56 | 52,82 | 53,14 | 00:00:00 | | 2017-08-21 | 52,79 | 1.290.285 | 53,07 | 52,54 | 52,71 | 00:00:00 | | 2017-08-22 | 53,69 | 1.336.526 | 53,88 | 52,56 | 52,69 | 00:00:00 | | 2017-08-23 | 53,22 | 1.189.316 | 53,42 | 52,93 | 53,37 | 00:00:00 | | 2017-08-24 | 54,62 | 3.116.076 | 54,81 | 53,00 | 53,00 | 00:00:00 | | 2017-08-25 | 54,80 | 1.827.856 | 55,04 | 54,33 | 54,70 | 00:00:00 | | 2017-08-28 | 55,16 | 1.740.798 | 55,29 | 54,71 | 54,91 | 00:00:00 | | 2017-08-29 | 55,70 | 2.243.134 | 55,94 | 54,85 | 54,94 | 00:00:00 | | 2017-08-30 | 55,67 | 1.860.193 | 55,82 | 55,36 | 55,51 | 00:00:00 | | 2017-08-31 | 56,57 | 1.496.490 | 56,64 | 55,58 | 55,66 | 00:00:00 | | 2017-09-01 | 56,66 | 1.662.001 | 56,82 | 56,24 | 56,67 | 00:00:00 | | 2017-09-05 | 56,49 | 1.217.095 | 56,73 | 55,89 | 56,65 | 00:00:00 | | 2017-09-06 | 56,94 | 1.395.319 | 57,41 | 56,48 | 56,58 | 00:00:00 | | 2017-09-07 | 57,83 | 2.576.501 | 58,18 | 56,68 | 56,93 | 00:00:00 | | 2017-09-08 | 58,44 | 2.588.916 | 58,81 | 57,92 | 57,92 | 00:00:00 | | 2017-09-11 | 59,24 | 1.953.444 | 59,42 | 58,43 | 58,77 | 00:00:00 | | 2017-09-12 | 59,44 | 1.445.381 | 59,60 | 59,01 | 59,23 | 00:00:00 | | 2017-09-13 | 59,14 | 2.103.833 | 59,86 | 58,98 | 59,27 | 00:00:00 | | 2017-09-14 | 58,12 | 2.065.357 | 59,14 | 57,49 | 59,14 | 00:00:00 | | 2017-09-15 | 59,34 | 2.600.859 | 59,57 | 58,51 | 58,84 | 00:00:00 | | 2017-09-18 | 58,71 | 1.958.489 | 59,38 | 58,31 | 59,22 | 00:00:00 | | 2017-09-19 | 57,85 | 1.560.777 | 58,76 | 57,75 | 58,71 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
