|
 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 | | 2017-09-19 | 57,85 | 1.560.777 | 58,76 | 57,75 | 58,71 | 00:00:00 | | 2017-09-20 | 58,65 | 1.096.848 | 58,83 | 58,08 | 58,35 | 00:00:00 | | 2017-09-21 | 57,81 | 1.092.322 | 58,77 | 57,61 | 58,48 | 00:00:00 | | 2017-09-22 | 58,53 | 956.621 | 58,60 | 57,65 | 57,75 | 00:00:00 | | 2017-09-25 | 59,16 | 1.215.388 | 59,22 | 58,11 | 58,28 | 00:00:00 | | 2017-09-26 | 59,55 | 1.362.385 | 59,88 | 59,02 | 59,15 | 00:00:00 | | 2017-09-27 | 59,77 | 1.178.064 | 59,86 | 58,91 | 59,68 | 00:00:00 | | 2017-09-28 | 59,23 | 981.241 | 60,63 | 59,09 | 59,79 | 00:00:00 | | 2017-09-29 | 59,81 | 1.073.841 | 59,88 | 58,72 | 59,04 | 00:00:00 | | 2017-10-02 | 56,33 | 6.470.705 | 58,31 | 54,91 | 58,00 | 00:00:00 | | 2017-10-03 | 55,65 | 3.415.908 | 56,89 | 55,37 | 56,50 | 00:00:00 | | 2017-10-04 | 57,21 | 4.675.007 | 57,30 | 55,06 | 55,50 | 00:00:00 | | 2017-10-05 | 58,98 | 3.217.592 | 59,55 | 57,00 | 57,22 | 00:00:00 | | 2017-10-06 | 58,51 | 3.141.952 | 59,14 | 58,22 | 58,93 | 00:00:00 | | 2017-10-09 | 58,09 | 1.026.823 | 58,46 | 58,02 | 58,40 | 00:00:00 | | 2017-10-10 | 57,57 | 2.269.147 | 58,24 | 56,89 | 58,16 | 00:00:00 | | 2017-10-11 | 57,32 | 1.387.809 | 57,56 | 56,99 | 57,45 | 00:00:00 | | 2017-10-12 | 58,41 | 1.873.499 | 58,49 | 57,09 | 57,40 | 00:00:00 | | 2017-10-13 | 58,22 | 1.398.142 | 58,69 | 57,79 | 58,39 | 00:00:00 | | 2017-10-16 | 59,19 | 1.981.087 | 59,22 | 58,25 | 58,26 | 00:00:00 | | 2017-10-17 | 59,50 | 1.684.161 | 59,58 | 58,89 | 59,20 | 00:00:00 | | 2017-10-18 | 59,50 | 2.399.815 | 59,57 | 59,11 | 59,20 | 00:00:00 | | 2017-10-19 | 60,67 | 1.846.714 | 60,70 | 59,39 | 59,60 | 00:00:00 | | 2017-10-20 | 61,84 | 2.209.217 | 62,23 | 60,29 | 60,87 | 00:00:00 | | 2017-10-23 | 61,82 | 2.301.044 | 62,18 | 61,40 | 62,05 | 00:00:00 | | 2017-10-24 | 61,09 | 2.835.547 | 61,77 | 60,98 | 61,75 | 00:00:00 | | 2017-10-25 | 61,00 | 1.653.226 | 61,28 | 60,66 | 60,91 | 00:00:00 | | 2017-10-26 | 61,37 | 1.205.963 | 61,83 | 61,02 | 61,33 | 00:00:00 | | 2017-10-27 | 61,35 | 1.561.584 | 61,60 | 60,73 | 60,94 | 00:00:00 | | 2017-10-30 | 61,28 | 1.309.243 | 61,36 | 60,67 | 61,17 | 00:00:00 | | 2017-10-31 | 61,07 | 1.812.263 | 61,63 | 60,80 | 61,29 | 00:00:00 | | 2017-11-01 | 61,16 | 1.815.797 | 61,74 | 61,06 | 61,37 | 00:00:00 | | 2017-11-02 | 61,16 | 2.362.042 | 61,61 | 60,79 | 61,26 | 00:00:00 | | 2017-11-03 | 64,80 | 4.669.633 | 66,00 | 61,94 | 62,16 | 00:00:00 | | 2017-11-06 | 63,87 | 2.834.848 | 67,95 | 63,09 | 65,72 | 00:00:00 | | 2017-11-07 | 64,38 | 2.283.520 | 64,41 | 63,43 | 63,78 | 00:00:00 | | 2017-12-14 | 65,65 | 919.040 | 66,41 | 65,52 | 66,02 | 00:00:00 | | 2017-12-15 | 66,48 | 1.592.100 | 66,80 | 65,62 | 66,13 | 00:00:00 | | 2017-12-18 | 66,65 | 1.326.999 | 67,35 | 66,45 | 67,35 | 00:00:00 | | 2017-12-19 | 66,60 | 992.632 | 67,08 | 66,35 | 66,64 | 00:00:00 | | 2017-12-20 | 66,15 | 1.029.632 | 66,66 | 66,06 | 66,46 | 00:00:00 | | 2017-12-21 | 65,50 | 863.475 | 66,36 | 65,26 | 66,19 | 00:00:00 | | 2017-12-22 | 65,82 | 598.555 | 65,88 | 65,07 | 65,35 | 00:00:00 | | 2017-12-26 | 66,26 | 855.568 | 67,02 | 65,82 | 65,98 | 00:00:00 | | 2017-12-27 | 66,03 | 908.381 | 66,72 | 65,92 | 66,36 | 00:00:00 | | 2017-12-28 | 66,43 | 708.637 | 66,60 | 65,62 | 66,16 | 00:00:00 | | 2017-12-29 | 65,83 | 909.355 | 66,72 | 65,77 | 66,30 | 00:00:00 | | 2018-01-02 | 67,14 | 1.620.714 | 67,23 | 66,00 | 66,00 | 00:00:00 | | 2018-01-03 | 66,91 | 1.527.545 | 67,27 | 66,48 | 67,00 | 00:00:00 | | 2018-01-04 | 66,90 | 1.049.572 | 67,10 | 66,63 | 67,05 | 00:00:00 | | 2018-01-05 | 67,84 | 1.327.106 | 67,94 | 66,80 | 67,13 | 00:00:00 | | 2018-01-08 | 68,30 | 1.178.534 | 68,47 | 67,43 | 67,87 | 00:00:00 | | 2018-01-09 | 65,45 | 2.673.087 | 68,40 | 65,40 | 68,40 | 00:00:00 | | 2018-01-10 | 62,76 | 4.326.319 | 65,67 | 62,57 | 65,47 | 00:00:00 | | 2018-01-11 | 64,25 | 6.571.095 | 64,32 | 62,20 | 62,80 | 00:00:00 | | 2018-01-12 | 65,79 | 1.661.742 | 65,90 | 64,09 | 64,54 | 00:00:00 | | 2018-01-16 | 65,65 | 1.219.168 | 65,90 | 65,01 | 65,87 | 00:00:00 | | 2018-01-17 | 62,65 | 5.271.167 | 64,45 | 61,51 | 64,45 | 00:00:00 | | 2018-01-18 | 62,31 | 2.176.728 | 63,02 | 61,97 | 62,56 | 00:00:00 | | 2018-01-19 | 61,95 | 2.237.249 | 62,96 | 61,78 | 62,52 | 00:00:00 | | 2018-01-22 | 60,80 | 2.747.298 | 62,25 | 60,62 | 62,04 | 00:00:00 | | 2018-01-23 | 61,17 | 6.489.647 | 61,30 | 59,60 | 60,00 | 00:00:00 | | 2018-01-24 | 61,83 | 5.400.820 | 62,50 | 61,26 | 61,68 | 00:00:00 | | 2018-01-25 | 62,81 | 2.544.801 | 63,03 | 61,59 | 61,65 | 00:00:00 | | 2018-01-26 | 62,84 | 1.764.677 | 62,92 | 62,13 | 62,76 | 00:00:00 | | 2018-01-29 | 61,98 | 2.006.407 | 62,93 | 61,92 | 62,70 | 00:00:00 | | 2018-01-30 | 61,40 | 1.357.146 | 62,27 | 61,12 | 61,86 | 00:00:00 | | 2018-01-31 | 60,81 | 1.882.579 | 61,50 | 60,33 | 61,50 | 00:00:00 | | 2018-02-01 | 60,73 | 1.369.016 | 60,94 | 60,29 | 60,55 | 00:00:00 | | 2018-02-02 | 60,06 | 1.354.524 | 60,59 | 60,04 | 60,46 | 00:00:00 | | 2018-02-05 | 58,54 | 1.512.526 | 60,54 | 58,53 | 60,06 | 00:00:00 | | 2018-02-06 | 58,46 | 2.032.446 | 58,71 | 57,02 | 57,09 | 00:00:00 | | 2018-02-07 | 58,30 | 2.255.662 | 59,15 | 54,28 | 58,09 | 00:00:00 | | 2018-02-08 | 56,85 | 1.938.016 | 58,49 | 56,85 | 58,30 | 00:00:00 | | 2018-02-09 | 57,18 | 3.196.535 | 57,89 | 56,45 | 57,12 | 00:00:00 | | 2018-02-12 | 57,38 | 1.575.608 | 57,94 | 56,91 | 57,59 | 00:00:00 | | 2018-02-13 | 56,99 | 1.556.196 | 57,27 | 56,20 | 56,79 | 00:00:00 | | 2018-02-14 | 57,18 | 1.815.344 | 57,35 | 56,47 | 56,47 | 00:00:00 | | 2018-02-15 | 57,70 | 1.844.703 | 57,89 | 56,90 | 57,69 | 00:00:00 | | 2018-02-16 | 58,43 | 1.921.173 | 59,04 | 57,91 | 57,91 | 00:00:00 | | 2018-02-20 | 58,15 | 2.880.265 | 59,17 | 57,98 | 58,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
