|
 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 | | 2001-12-03 | 46,90 | 521.400 | 46,95 | 46,20 | 46,57 | 00:00:00 | | 2001-12-04 | 47,35 | 960.600 | 47,74 | 46,65 | 47,00 | 00:00:00 | | 2001-12-05 | 48,30 | 960.800 | 48,50 | 47,65 | 47,65 | 00:00:00 | | 2001-12-06 | 48,13 | 539.400 | 48,80 | 47,28 | 48,80 | 00:00:00 | | 2001-12-07 | 47,64 | 356.400 | 47,89 | 47,24 | 47,24 | 00:00:00 | | 2001-12-10 | 47,20 | 317.600 | 47,80 | 46,72 | 47,30 | 00:00:00 | | 2001-12-11 | 47,20 | 405.200 | 47,40 | 46,56 | 47,20 | 00:00:00 | | 2001-12-12 | 46,75 | 334.000 | 47,29 | 46,34 | 47,15 | 00:00:00 | | 2001-12-13 | 47,16 | 751.800 | 47,74 | 46,50 | 46,50 | 00:00:00 | | 2001-12-14 | 46,99 | 671.400 | 47,55 | 46,90 | 47,45 | 00:00:00 | | 2001-12-17 | 47,19 | 538.000 | 47,25 | 46,91 | 46,91 | 00:00:00 | | 2001-12-18 | 47,89 | 1.111.200 | 48,40 | 47,05 | 47,35 | 00:00:00 | | 2001-12-19 | 49,53 | 2.536.000 | 51,14 | 47,96 | 47,97 | 00:00:00 | | 2001-12-20 | 49,04 | 573.200 | 50,19 | 48,76 | 50,19 | 00:00:00 | | 2001-12-21 | 49,90 | 1.265.600 | 50,02 | 48,69 | 48,98 | 00:00:00 | | 2001-12-24 | 49,20 | 519.000 | 50,05 | 49,16 | 49,97 | 00:00:00 | | 2001-12-26 | 48,98 | 705.600 | 49,53 | 48,39 | 49,53 | 00:00:00 | | 2001-12-27 | 49,37 | 585.200 | 49,56 | 48,90 | 49,08 | 00:00:00 | | 2001-12-28 | 50,75 | 2.224.000 | 50,80 | 49,41 | 49,54 | 00:00:00 | | 2001-12-31 | 50,20 | 1.052.800 | 52,03 | 50,20 | 51,00 | 00:00:00 | | 2002-01-02 | 49,99 | 1.014.000 | 50,25 | 49,30 | 50,23 | 00:00:00 | | 2002-01-03 | 50,08 | 1.558.200 | 50,40 | 49,28 | 50,20 | 00:00:00 | | 2002-01-04 | 50,10 | 1.043.200 | 50,30 | 49,75 | 50,08 | 00:00:00 | | 2002-01-07 | 50,20 | 1.169.400 | 50,74 | 50,00 | 50,01 | 00:00:00 | | 2002-01-08 | 50,17 | 1.039.800 | 50,23 | 49,67 | 50,17 | 00:00:00 | | 2002-01-09 | 50,30 | 1.051.600 | 51,54 | 50,10 | 50,10 | 00:00:00 | | 2002-01-10 | 50,68 | 1.090.800 | 51,10 | 50,00 | 50,49 | 00:00:00 | | 2002-01-11 | 50,69 | 619.200 | 51,10 | 50,45 | 50,55 | 00:00:00 | | 2002-01-14 | 50,53 | 834.000 | 51,20 | 50,33 | 50,87 | 00:00:00 | | 2002-01-15 | 50,89 | 658.200 | 51,09 | 50,50 | 50,80 | 00:00:00 | | 2002-01-16 | 51,14 | 1.438.400 | 51,19 | 50,31 | 50,86 | 00:00:00 | | 2002-01-17 | 51,12 | 829.800 | 51,15 | 50,71 | 51,15 | 00:00:00 | | 2002-01-18 | 50,97 | 718.200 | 51,83 | 50,80 | 50,98 | 00:00:00 | | 2002-01-22 | 50,50 | 1.323.000 | 51,70 | 50,00 | 51,69 | 00:00:00 | | 2002-01-23 | 50,46 | 818.800 | 50,95 | 50,12 | 50,85 | 00:00:00 | | 2002-01-24 | 50,10 | 1.181.600 | 50,55 | 50,00 | 50,55 | 00:00:00 | | 2002-01-25 | 50,67 | 695.600 | 51,02 | 49,78 | 50,26 | 00:00:00 | | 2002-01-28 | 50,61 | 572.400 | 51,37 | 50,28 | 51,12 | 00:00:00 | | 2002-01-29 | 49,85 | 930.400 | 50,65 | 49,75 | 50,39 | 00:00:00 | | 2002-01-30 | 49,55 | 938.000 | 50,18 | 49,12 | 50,09 | 00:00:00 | | 2002-01-31 | 49,45 | 1.604.400 | 49,95 | 48,80 | 49,65 | 00:00:00 | | 2002-02-01 | 33,44 | 993.200 | 33,60 | 33,00 | 33,50 | 00:00:00 | | 2002-02-04 | 32,89 | 494.000 | 33,70 | 32,70 | 33,50 | 00:00:00 | | 2002-02-05 | 33,01 | 899.800 | 33,50 | 32,80 | 32,88 | 00:00:00 | | 2002-02-06 | 32,90 | 805.800 | 33,49 | 32,75 | 33,42 | 00:00:00 | | 2002-02-07 | 33,10 | 1.070.600 | 33,60 | 31,60 | 32,89 | 00:00:00 | | 2002-02-08 | 33,05 | 502.800 | 33,36 | 32,50 | 33,11 | 00:00:00 | | 2002-02-11 | 32,70 | 480.000 | 33,20 | 32,44 | 33,16 | 00:00:00 | | 2002-02-12 | 32,63 | 892.000 | 32,95 | 32,39 | 32,80 | 00:00:00 | | 2002-02-13 | 33,47 | 726.000 | 33,74 | 32,85 | 32,86 | 00:00:00 | | 2002-02-14 | 33,40 | 522.800 | 34,02 | 32,90 | 33,54 | 00:00:00 | | 2002-02-15 | 33,22 | 536.800 | 33,55 | 32,95 | 33,25 | 00:00:00 | | 2002-02-19 | 32,67 | 683.000 | 33,39 | 32,46 | 33,38 | 00:00:00 | | 2002-02-20 | 33,74 | 398.200 | 33,75 | 32,79 | 32,99 | 00:00:00 | | 2002-02-21 | 33,80 | 507.200 | 34,19 | 33,75 | 33,99 | 00:00:00 | | 2002-02-22 | 34,02 | 375.600 | 34,10 | 33,70 | 33,91 | 00:00:00 | | 2002-02-25 | 34,02 | 395.400 | 34,28 | 33,90 | 33,96 | 00:00:00 | | 2002-02-26 | 33,91 | 564.000 | 34,35 | 33,73 | 34,24 | 00:00:00 | | 2002-02-27 | 34,01 | 623.600 | 34,36 | 33,90 | 34,08 | 00:00:00 | | 2002-02-28 | 33,17 | 580.000 | 34,06 | 33,04 | 34,06 | 00:00:00 | | 2002-03-01 | 33,28 | 651.600 | 33,50 | 32,95 | 33,16 | 00:00:00 | | 2002-03-04 | 34,01 | 826.000 | 34,20 | 33,32 | 33,54 | 00:00:00 | | 2002-03-05 | 34,00 | 1.043.200 | 34,23 | 33,40 | 34,14 | 00:00:00 | | 2002-03-06 | 33,81 | 872.200 | 34,23 | 33,66 | 34,01 | 00:00:00 | | 2002-03-07 | 33,52 | 424.400 | 34,29 | 33,51 | 34,11 | 00:00:00 | | 2002-03-08 | 33,65 | 524.600 | 34,10 | 33,40 | 34,10 | 00:00:00 | | 2002-03-11 | 33,50 | 383.000 | 33,93 | 33,40 | 33,56 | 00:00:00 | | 2002-03-12 | 33,37 | 715.200 | 33,60 | 32,75 | 33,34 | 00:00:00 | | 2002-03-13 | 33,68 | 1.230.000 | 33,68 | 33,35 | 33,54 | 00:00:00 | | 2002-03-14 | 34,05 | 810.600 | 34,56 | 33,73 | 33,74 | 00:00:00 | | 2002-03-15 | 34,04 | 853.400 | 34,45 | 33,85 | 34,24 | 00:00:00 | | 2002-03-18 | 35,01 | 1.010.600 | 35,05 | 33,94 | 34,10 | 00:00:00 | | 2002-03-19 | 35,21 | 1.054.600 | 35,76 | 35,05 | 35,27 | 00:00:00 | | 2002-03-20 | 34,89 | 637.200 | 35,55 | 34,72 | 35,31 | 00:00:00 | | 2002-03-21 | 35,33 | 598.400 | 35,48 | 34,66 | 34,79 | 00:00:00 | | 2002-03-22 | 35,62 | 802.200 | 35,90 | 34,79 | 35,32 | 00:00:00 | | 2002-03-25 | 35,25 | 418.000 | 36,20 | 35,03 | 36,14 | 00:00:00 | | 2002-03-26 | 36,72 | 849.400 | 36,84 | 35,36 | 35,40 | 00:00:00 | | 2002-03-27 | 37,25 | 745.000 | 37,41 | 36,52 | 37,00 | 00:00:00 | | 2002-03-28 | 37,06 | 650.600 | 37,93 | 36,71 | 37,39 | 00:00:00 | | 2002-04-01 | 36,59 | 389.000 | 37,09 | 36,09 | 37,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
