|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-08 | 36,03 | 1.792.222 | 36,49 | 35,92 | 36,30 | 00:00:00 | | 2018-10-09 | 35,75 | 1.841.613 | 36,11 | 35,59 | 35,97 | 00:00:00 | | 2018-10-10 | 35,90 | 2.695.476 | 36,35 | 35,51 | 35,72 | 00:00:00 | | 2018-10-11 | 35,68 | 3.208.499 | 36,16 | 35,30 | 36,01 | 00:00:00 | | 2018-10-12 | 35,87 | 2.242.832 | 36,50 | 35,58 | 36,02 | 00:00:00 | | 2018-10-15 | 36,23 | 1.945.960 | 36,72 | 35,74 | 35,87 | 00:00:00 | | 2018-10-16 | 37,14 | 1.698.640 | 37,19 | 36,13 | 36,27 | 00:00:00 | | 2018-10-17 | 37,07 | 1.662.567 | 37,33 | 36,86 | 37,06 | 00:00:00 | | 2018-10-18 | 35,67 | 2.511.318 | 37,17 | 35,53 | 37,16 | 00:00:00 | | 2018-10-19 | 36,28 | 4.297.140 | 38,21 | 36,27 | 37,17 | 00:00:00 | | 2018-10-22 | 35,98 | 2.341.626 | 36,29 | 35,73 | 36,19 | 00:00:00 | | 2018-10-23 | 35,96 | 3.269.035 | 36,29 | 35,35 | 35,63 | 00:00:00 | | 2018-10-24 | 35,04 | 3.258.642 | 36,81 | 34,99 | 35,86 | 00:00:00 | | 2018-10-25 | 35,19 | 2.984.307 | 35,63 | 34,34 | 35,05 | 00:00:00 | | 2018-10-26 | 34,33 | 3.845.273 | 35,17 | 34,10 | 34,75 | 00:00:00 | | 2018-10-29 | 34,32 | 3.058.481 | 35,53 | 33,93 | 34,76 | 00:00:00 | | 2018-10-30 | 34,99 | 3.041.948 | 35,14 | 34,08 | 34,48 | 00:00:00 | | 2018-10-31 | 34,63 | 2.340.267 | 35,21 | 34,35 | 35,21 | 00:00:00 | | 2018-11-01 | 35,24 | 2.889.977 | 35,39 | 34,48 | 34,66 | 00:00:00 | | 2018-11-02 | 35,03 | 3.844.083 | 35,57 | 34,81 | 35,49 | 00:00:00 | | 2018-11-05 | 34,93 | 4.758.701 | 35,32 | 34,79 | 35,11 | 00:00:00 | | 2018-11-06 | 35,51 | 2.543.391 | 35,68 | 34,58 | 34,78 | 00:00:00 | | 2018-11-07 | 36,51 | 2.946.908 | 36,56 | 35,62 | 35,90 | 00:00:00 | | 2018-11-08 | 36,80 | 3.970.403 | 36,95 | 35,76 | 36,29 | 00:00:00 | | 2018-11-09 | 36,06 | 8.523.772 | 38,27 | 35,07 | 36,85 | 00:00:00 | | 2018-11-12 | 36,54 | 3.150.372 | 37,40 | 35,14 | 35,72 | 00:00:00 | | 2018-11-13 | 36,71 | 3.177.906 | 37,32 | 36,30 | 36,74 | 00:00:00 | | 2018-11-14 | 36,11 | 2.002.161 | 37,32 | 36,06 | 36,89 | 00:00:00 | | 2018-11-15 | 36,98 | 3.091.736 | 37,00 | 35,58 | 35,83 | 00:00:00 | | 2018-11-16 | 37,20 | 8.022.310 | 37,40 | 36,31 | 36,76 | 00:00:00 | | 2018-11-19 | 36,92 | 1.878.992 | 37,59 | 36,76 | 37,24 | 00:00:00 | | 2018-11-20 | 36,92 | 2.858.376 | 37,26 | 36,27 | 36,71 | 00:00:00 | | 2018-11-21 | 36,89 | 2.154.424 | 37,20 | 36,79 | 36,99 | 00:00:00 | | 2018-11-23 | 36,51 | 697.147 | 37,70 | 36,45 | 36,77 | 00:00:00 | | 2018-11-26 | 37,00 | 2.176.836 | 37,15 | 36,62 | 36,86 | 00:00:00 | | 2018-11-27 | 37,18 | 3.071.333 | 37,38 | 36,57 | 36,86 | 00:00:00 | | 2018-11-28 | 37,54 | 2.918.466 | 37,55 | 36,67 | 37,33 | 00:00:00 | | 2018-11-29 | 36,99 | 2.214.157 | 37,70 | 36,98 | 37,54 | 00:00:00 | | 2018-11-30 | 37,78 | 2.672.455 | 37,91 | 36,71 | 37,04 | 00:00:00 | | 2018-12-03 | 37,83 | 1.769.606 | 38,58 | 37,65 | 37,95 | 00:00:00 | | 2018-12-04 | 36,81 | 3.164.168 | 37,91 | 36,72 | 37,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
