|
 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 | | 2001-08-03 | 43,31 | 240.000 | 44,32 | 43,00 | 43,85 | 00:00:00 | | 2001-08-06 | 42,92 | 648.400 | 43,53 | 42,55 | 43,24 | 00:00:00 | | 2001-08-07 | 43,02 | 577.600 | 43,37 | 42,94 | 42,95 | 00:00:00 | | 2001-08-08 | 42,69 | 905.400 | 43,38 | 42,46 | 43,01 | 00:00:00 | | 2001-08-09 | 42,59 | 628.200 | 43,18 | 42,36 | 43,00 | 00:00:00 | | 2001-08-10 | 42,92 | 1.047.200 | 43,20 | 42,59 | 42,59 | 00:00:00 | | 2001-08-13 | 43,90 | 428.800 | 44,02 | 42,94 | 43,10 | 00:00:00 | | 2001-08-14 | 44,00 | 1.115.600 | 45,19 | 43,63 | 43,67 | 00:00:00 | | 2001-08-15 | 43,88 | 689.400 | 44,10 | 43,51 | 43,95 | 00:00:00 | | 2001-08-16 | 43,66 | 670.800 | 44,00 | 43,51 | 43,79 | 00:00:00 | | 2001-08-17 | 43,51 | 388.200 | 43,80 | 43,00 | 43,33 | 00:00:00 | | 2001-08-20 | 43,94 | 277.600 | 44,10 | 43,26 | 43,90 | 00:00:00 | | 2001-08-21 | 44,51 | 719.600 | 44,70 | 43,45 | 43,60 | 00:00:00 | | 2001-08-22 | 44,91 | 595.600 | 45,14 | 44,25 | 44,63 | 00:00:00 | | 2001-08-23 | 44,93 | 386.800 | 45,55 | 44,72 | 45,06 | 00:00:00 | | 2001-08-24 | 44,95 | 350.800 | 45,31 | 44,73 | 45,31 | 00:00:00 | | 2001-08-27 | 45,07 | 818.400 | 45,70 | 44,72 | 45,35 | 00:00:00 | | 2001-08-28 | 45,34 | 779.400 | 45,66 | 44,78 | 45,21 | 00:00:00 | | 2001-08-29 | 45,05 | 600.800 | 45,54 | 44,75 | 45,11 | 00:00:00 | | 2001-08-30 | 45,05 | 262.400 | 45,19 | 44,78 | 45,10 | 00:00:00 | | 2001-08-31 | 44,62 | 516.800 | 45,12 | 44,21 | 45,12 | 00:00:00 | | 2001-09-04 | 45,00 | 624.000 | 45,20 | 44,21 | 44,46 | 00:00:00 | | 2001-09-05 | 46,00 | 656.400 | 46,35 | 44,51 | 44,90 | 00:00:00 | | 2001-09-06 | 46,46 | 1.045.800 | 46,84 | 45,85 | 45,99 | 00:00:00 | | 2001-09-07 | 47,00 | 891.000 | 47,05 | 46,30 | 46,50 | 00:00:00 | | 2001-09-10 | 47,15 | 1.870.800 | 47,15 | 46,40 | 47,10 | 00:00:00 | | 2001-09-17 | 46,35 | 871.800 | 47,44 | 45,60 | 46,25 | 00:00:00 | | 2001-09-18 | 45,12 | 727.600 | 46,37 | 44,57 | 46,20 | 00:00:00 | | 2001-09-19 | 45,25 | 608.400 | 45,50 | 43,77 | 45,50 | 00:00:00 | | 2001-09-20 | 43,43 | 825.200 | 45,25 | 42,55 | 44,75 | 00:00:00 | | 2001-09-21 | 40,11 | 2.504.000 | 43,00 | 39,01 | 42,80 | 00:00:00 | | 2001-09-24 | 41,05 | 979.800 | 41,60 | 39,66 | 40,25 | 00:00:00 | | 2001-09-25 | 41,09 | 795.200 | 42,00 | 40,40 | 41,00 | 00:00:00 | | 2001-09-26 | 42,34 | 524.400 | 42,49 | 40,60 | 40,67 | 00:00:00 | | 2001-09-27 | 44,59 | 1.045.200 | 45,07 | 42,30 | 42,30 | 00:00:00 | | 2001-09-28 | 45,94 | 1.987.200 | 46,05 | 44,55 | 44,55 | 00:00:00 | | 2001-10-01 | 45,65 | 642.600 | 45,89 | 43,90 | 45,01 | 00:00:00 | | 2001-10-02 | 45,57 | 490.800 | 45,99 | 44,75 | 45,79 | 00:00:00 | | 2001-10-03 | 46,35 | 910.000 | 46,35 | 44,62 | 45,57 | 00:00:00 | | 2001-10-04 | 46,08 | 479.200 | 46,45 | 45,54 | 46,45 | 00:00:00 | | 2001-10-05 | 45,27 | 802.400 | 46,26 | 44,56 | 46,10 | 00:00:00 | | 2001-10-08 | 44,53 | 559.200 | 46,25 | 44,38 | 45,02 | 00:00:00 | | 2001-10-09 | 43,95 | 732.400 | 45,11 | 43,50 | 45,11 | 00:00:00 | | 2001-10-10 | 44,50 | 253.200 | 44,95 | 43,92 | 43,92 | 00:00:00 | | 2001-10-11 | 45,00 | 954.800 | 45,26 | 44,01 | 44,25 | 00:00:00 | | 2001-10-12 | 44,65 | 262.400 | 45,49 | 44,14 | 44,75 | 00:00:00 | | 2001-10-15 | 44,54 | 689.400 | 44,90 | 44,12 | 44,12 | 00:00:00 | | 2001-10-16 | 45,72 | 565.800 | 46,00 | 44,17 | 44,81 | 00:00:00 | | 2001-10-17 | 44,40 | 457.200 | 46,10 | 43,66 | 45,75 | 00:00:00 | | 2001-10-18 | 44,81 | 624.400 | 45,00 | 43,50 | 43,69 | 00:00:00 | | 2001-10-19 | 44,95 | 558.400 | 45,13 | 44,15 | 44,35 | 00:00:00 | | 2001-10-22 | 44,85 | 633.000 | 45,12 | 44,46 | 45,00 | 00:00:00 | | 2001-10-23 | 46,34 | 1.568.800 | 47,28 | 44,72 | 44,72 | 00:00:00 | | 2001-10-24 | 45,40 | 449.600 | 46,60 | 45,11 | 46,01 | 00:00:00 | | 2001-10-25 | 45,33 | 667.800 | 45,56 | 44,77 | 45,51 | 00:00:00 | | 2001-10-26 | 45,70 | 545.200 | 46,00 | 44,59 | 45,10 | 00:00:00 | | 2001-10-29 | 45,39 | 683.200 | 45,95 | 45,00 | 45,95 | 00:00:00 | | 2001-10-30 | 44,39 | 791.600 | 45,27 | 43,39 | 45,27 | 00:00:00 | | 2001-10-31 | 44,99 | 402.800 | 45,23 | 44,46 | 44,53 | 00:00:00 | | 2001-11-01 | 45,70 | 1.199.200 | 45,72 | 44,25 | 44,88 | 00:00:00 | | 2001-11-02 | 45,35 | 454.000 | 46,20 | 45,35 | 45,60 | 00:00:00 | | 2001-11-05 | 45,60 | 774.800 | 45,85 | 44,97 | 45,30 | 00:00:00 | | 2001-11-06 | 45,87 | 1.036.000 | 46,35 | 45,19 | 46,03 | 00:00:00 | | 2001-11-07 | 45,37 | 258.800 | 46,28 | 45,36 | 45,91 | 00:00:00 | | 2001-11-08 | 43,78 | 1.296.400 | 46,10 | 43,17 | 46,10 | 00:00:00 | | 2001-11-09 | 44,32 | 764.400 | 44,60 | 42,93 | 43,38 | 00:00:00 | | 2001-11-12 | 44,11 | 498.800 | 45,30 | 43,92 | 45,14 | 00:00:00 | | 2001-11-13 | 44,05 | 306.800 | 44,75 | 43,72 | 44,62 | 00:00:00 | | 2001-11-14 | 43,64 | 228.600 | 44,31 | 43,52 | 44,04 | 00:00:00 | | 2001-11-15 | 43,75 | 264.000 | 44,30 | 43,45 | 44,29 | 00:00:00 | | 2001-11-16 | 43,21 | 730.000 | 44,00 | 43,19 | 44,00 | 00:00:00 | | 2001-11-19 | 43,67 | 848.400 | 43,85 | 43,08 | 43,13 | 00:00:00 | | 2001-11-20 | 44,72 | 455.200 | 45,07 | 43,83 | 43,95 | 00:00:00 | | 2001-11-21 | 44,76 | 654.400 | 45,08 | 44,44 | 44,71 | 00:00:00 | | 2001-11-23 | 44,98 | 170.400 | 45,38 | 44,98 | 45,00 | 00:00:00 | | 2001-11-26 | 45,72 | 604.400 | 45,90 | 44,58 | 44,79 | 00:00:00 | | 2001-11-27 | 45,88 | 581.200 | 46,26 | 45,67 | 45,73 | 00:00:00 | | 2001-11-28 | 45,66 | 815.600 | 46,30 | 45,41 | 45,99 | 00:00:00 | | 2001-11-29 | 46,50 | 838.400 | 46,50 | 45,51 | 45,58 | 00:00:00 | | 2001-11-30 | 46,57 | 856.200 | 46,57 | 46,04 | 46,49 | 00:00:00 | | 2001-12-03 | 46,90 | 521.400 | 46,95 | 46,20 | 46,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
