|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 37,50 | 525.000 | 37,64 | 36,52 | 37,12 | 00:00:00 | | 2001-04-11 | 36,54 | 438.800 | 37,50 | 36,32 | 37,50 | 00:00:00 | | 2001-04-12 | 36,88 | 328.000 | 37,50 | 36,16 | 36,17 | 00:00:00 | | 2001-04-16 | 37,15 | 376.800 | 37,50 | 36,51 | 36,81 | 00:00:00 | | 2001-04-17 | 37,43 | 332.800 | 37,89 | 36,62 | 36,96 | 00:00:00 | | 2001-04-18 | 36,99 | 358.200 | 37,83 | 36,59 | 37,73 | 00:00:00 | | 2001-04-19 | 37,13 | 562.800 | 37,73 | 36,62 | 36,99 | 00:00:00 | | 2001-04-20 | 37,00 | 446.000 | 37,40 | 36,74 | 36,74 | 00:00:00 | | 2001-04-23 | 37,98 | 574.800 | 38,12 | 36,77 | 36,95 | 00:00:00 | | 2001-04-24 | 38,36 | 629.400 | 38,69 | 37,44 | 37,87 | 00:00:00 | | 2001-04-25 | 39,40 | 665.200 | 39,50 | 38,00 | 38,00 | 00:00:00 | | 2001-04-26 | 39,08 | 502.800 | 39,65 | 38,70 | 39,30 | 00:00:00 | | 2001-04-27 | 39,25 | 1.540.200 | 39,65 | 39,05 | 39,05 | 00:00:00 | | 2001-04-30 | 39,18 | 1.082.800 | 39,55 | 39,00 | 39,10 | 00:00:00 | | 2001-05-01 | 39,84 | 1.099.600 | 40,00 | 39,02 | 39,34 | 00:00:00 | | 2001-05-02 | 39,99 | 928.200 | 40,21 | 39,60 | 39,80 | 00:00:00 | | 2001-05-03 | 40,61 | 565.200 | 40,70 | 39,58 | 39,94 | 00:00:00 | | 2001-05-04 | 41,71 | 608.800 | 41,90 | 40,45 | 40,50 | 00:00:00 | | 2001-05-07 | 42,01 | 535.800 | 42,10 | 41,45 | 41,76 | 00:00:00 | | 2001-05-08 | 42,05 | 418.800 | 42,25 | 41,70 | 42,00 | 00:00:00 | | 2001-05-09 | 42,02 | 882.400 | 42,11 | 41,95 | 41,97 | 00:00:00 | | 2001-05-10 | 41,85 | 935.600 | 42,35 | 41,85 | 42,00 | 00:00:00 | | 2001-05-11 | 41,00 | 817.600 | 41,85 | 40,83 | 41,85 | 00:00:00 | | 2001-05-14 | 40,77 | 868.200 | 41,55 | 40,20 | 41,07 | 00:00:00 | | 2001-05-15 | 40,95 | 506.000 | 41,39 | 40,90 | 41,18 | 00:00:00 | | 2001-05-16 | 41,55 | 658.800 | 41,84 | 41,06 | 41,65 | 00:00:00 | | 2001-05-17 | 41,78 | 1.186.800 | 41,80 | 41,21 | 41,40 | 00:00:00 | | 2001-05-18 | 41,72 | 394.000 | 41,90 | 40,90 | 41,80 | 00:00:00 | | 2001-05-21 | 42,39 | 928.200 | 42,90 | 41,34 | 41,40 | 00:00:00 | | 2001-05-22 | 42,72 | 439.800 | 42,89 | 42,05 | 42,40 | 00:00:00 | | 2001-05-23 | 41,45 | 563.200 | 42,95 | 41,24 | 42,90 | 00:00:00 | | 2001-05-24 | 42,06 | 246.800 | 42,11 | 41,34 | 41,81 | 00:00:00 | | 2001-05-25 | 42,42 | 365.600 | 42,79 | 41,64 | 42,25 | 00:00:00 | | 2001-05-29 | 42,79 | 569.600 | 43,70 | 42,00 | 42,70 | 00:00:00 | | 2001-05-30 | 41,93 | 1.105.800 | 42,50 | 41,44 | 42,50 | 00:00:00 | | 2001-05-31 | 44,04 | 693.600 | 44,15 | 41,70 | 42,15 | 00:00:00 | | 2001-06-01 | 44,49 | 1.058.400 | 44,50 | 42,88 | 43,49 | 00:00:00 | | 2001-06-04 | 45,08 | 1.492.000 | 45,47 | 44,40 | 44,40 | 00:00:00 | | 2001-06-05 | 45,75 | 957.200 | 46,08 | 44,95 | 44,95 | 00:00:00 | | 2001-06-06 | 44,91 | 500.800 | 45,75 | 44,80 | 45,70 | 00:00:00 | | 2001-06-07 | 45,25 | 308.400 | 45,45 | 44,70 | 44,71 | 00:00:00 | | 2001-06-08 | 45,44 | 303.600 | 45,50 | 44,80 | 45,50 | 00:00:00 | | 2001-06-11 | 45,52 | 706.000 | 45,59 | 45,04 | 45,52 | 00:00:00 | | 2001-06-12 | 44,68 | 534.400 | 45,36 | 44,64 | 45,25 | 00:00:00 | | 2001-06-13 | 45,55 | 708.800 | 46,61 | 44,60 | 44,60 | 00:00:00 | | 2001-06-14 | 45,45 | 346.000 | 45,85 | 45,30 | 45,59 | 00:00:00 | | 2001-06-15 | 46,07 | 1.064.400 | 46,40 | 44,10 | 45,49 | 00:00:00 | | 2001-06-18 | 45,45 | 512.800 | 46,20 | 45,00 | 46,03 | 00:00:00 | | 2001-06-19 | 45,25 | 843.200 | 46,13 | 44,60 | 45,91 | 00:00:00 | | 2001-06-20 | 46,18 | 1.562.400 | 46,34 | 44,69 | 45,19 | 00:00:00 | | 2001-06-21 | 45,46 | 1.527.200 | 46,31 | 45,44 | 46,31 | 00:00:00 | | 2001-06-22 | 45,28 | 677.400 | 45,60 | 43,85 | 45,60 | 00:00:00 | | 2001-06-25 | 44,52 | 691.800 | 45,40 | 44,49 | 45,22 | 00:00:00 | | 2001-06-26 | 44,16 | 1.089.600 | 44,77 | 43,70 | 44,36 | 00:00:00 | | 2001-06-27 | 44,40 | 1.005.600 | 44,60 | 43,91 | 44,15 | 00:00:00 | | 2001-06-28 | 44,85 | 1.278.800 | 44,90 | 44,10 | 44,32 | 00:00:00 | | 2001-06-29 | 44,35 | 994.800 | 45,48 | 44,35 | 44,56 | 00:00:00 | | 2001-07-02 | 45,61 | 686.400 | 45,75 | 43,65 | 43,99 | 00:00:00 | | 2001-07-03 | 44,72 | 408.000 | 46,00 | 44,50 | 45,74 | 00:00:00 | | 2001-07-05 | 45,15 | 337.200 | 45,90 | 44,30 | 44,31 | 00:00:00 | | 2001-07-06 | 44,45 | 291.600 | 45,13 | 44,36 | 45,13 | 00:00:00 | | 2001-07-09 | 43,83 | 498.400 | 45,00 | 43,25 | 44,99 | 00:00:00 | | 2001-07-10 | 43,25 | 1.032.400 | 44,20 | 43,25 | 44,00 | 00:00:00 | | 2001-07-11 | 42,74 | 812.000 | 43,62 | 42,08 | 43,46 | 00:00:00 | | 2001-07-12 | 43,51 | 323.400 | 43,72 | 43,00 | 43,20 | 00:00:00 | | 2001-07-13 | 43,70 | 355.800 | 44,00 | 43,00 | 43,69 | 00:00:00 | | 2001-07-16 | 43,04 | 1.380.600 | 43,80 | 42,90 | 43,50 | 00:00:00 | | 2001-07-17 | 43,99 | 987.000 | 44,10 | 42,65 | 42,80 | 00:00:00 | | 2001-07-18 | 43,74 | 513.600 | 44,05 | 43,55 | 44,05 | 00:00:00 | | 2001-07-19 | 44,48 | 378.800 | 44,85 | 43,70 | 43,70 | 00:00:00 | | 2001-07-20 | 44,75 | 561.200 | 45,00 | 44,45 | 44,47 | 00:00:00 | | 2001-07-23 | 44,73 | 1.414.400 | 45,00 | 44,70 | 44,71 | 00:00:00 | | 2001-07-24 | 42,41 | 4.378.000 | 44,71 | 41,25 | 44,71 | 00:00:00 | | 2001-07-25 | 42,31 | 1.230.600 | 42,50 | 41,90 | 41,95 | 00:00:00 | | 2001-07-26 | 42,90 | 835.200 | 43,15 | 42,46 | 42,50 | 00:00:00 | | 2001-07-27 | 43,95 | 610.400 | 43,96 | 42,85 | 42,98 | 00:00:00 | | 2001-07-30 | 44,13 | 642.400 | 44,30 | 43,45 | 44,00 | 00:00:00 | | 2001-07-31 | 44,30 | 594.000 | 44,50 | 42,40 | 43,75 | 00:00:00 | | 2001-08-01 | 43,45 | 850.200 | 44,90 | 43,25 | 44,48 | 00:00:00 | | 2001-08-02 | 43,30 | 522.000 | 44,40 | 43,20 | 43,35 | 00:00:00 | | 2001-08-03 | 43,31 | 240.000 | 44,32 | 43,00 | 43,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
