|
 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 | | 2002-07-24 | 35,79 | 1.596.800 | 36,11 | 33,45 | 34,29 | 00:00:00 | | 2002-07-25 | 36,84 | 1.760.000 | 37,09 | 35,50 | 35,76 | 00:00:00 | | 2002-07-26 | 36,75 | 1.365.800 | 37,10 | 35,75 | 36,83 | 00:00:00 | | 2002-07-29 | 38,99 | 1.417.000 | 39,33 | 36,78 | 36,83 | 00:00:00 | | 2002-07-30 | 38,96 | 1.287.800 | 39,09 | 38,05 | 38,99 | 00:00:00 | | 2002-07-31 | 39,64 | 1.720.600 | 39,90 | 38,60 | 38,96 | 00:00:00 | | 2002-08-01 | 39,16 | 1.762.600 | 39,62 | 38,54 | 39,31 | 00:00:00 | | 2002-08-02 | 38,70 | 1.407.400 | 40,00 | 38,69 | 39,21 | 00:00:00 | | 2002-08-05 | 38,20 | 910.800 | 39,25 | 38,00 | 39,00 | 00:00:00 | | 2002-08-06 | 38,93 | 1.453.400 | 39,62 | 38,18 | 38,19 | 00:00:00 | | 2002-08-07 | 39,54 | 1.603.400 | 39,57 | 38,65 | 39,24 | 00:00:00 | | 2002-08-08 | 40,91 | 1.730.200 | 41,11 | 39,39 | 39,68 | 00:00:00 | | 2002-08-09 | 40,40 | 1.611.600 | 40,90 | 39,46 | 40,70 | 00:00:00 | | 2002-08-12 | 40,74 | 1.026.000 | 40,95 | 39,80 | 40,25 | 00:00:00 | | 2002-08-13 | 40,52 | 1.648.000 | 41,20 | 40,22 | 40,95 | 00:00:00 | | 2002-08-14 | 42,11 | 2.078.400 | 42,30 | 39,76 | 40,36 | 00:00:00 | | 2002-08-15 | 42,15 | 1.688.400 | 42,46 | 41,80 | 42,40 | 00:00:00 | | 2002-08-16 | 41,59 | 1.020.400 | 42,45 | 41,14 | 42,45 | 00:00:00 | | 2002-08-19 | 42,81 | 1.003.400 | 42,90 | 41,25 | 41,26 | 00:00:00 | | 2002-08-20 | 42,89 | 1.217.800 | 43,44 | 42,40 | 42,70 | 00:00:00 | | 2002-08-21 | 42,61 | 2.100.400 | 43,50 | 42,38 | 42,81 | 00:00:00 | | 2002-08-22 | 41,90 | 2.330.400 | 42,60 | 41,30 | 42,50 | 00:00:00 | | 2002-08-23 | 40,38 | 1.600.800 | 41,52 | 40,38 | 41,25 | 00:00:00 | | 2002-08-26 | 40,88 | 1.608.600 | 41,00 | 39,80 | 40,40 | 00:00:00 | | 2002-08-27 | 40,80 | 1.119.600 | 41,00 | 40,11 | 40,60 | 00:00:00 | | 2002-08-28 | 40,40 | 694.400 | 40,58 | 40,01 | 40,45 | 00:00:00 | | 2002-08-29 | 39,93 | 1.007.200 | 40,43 | 39,04 | 40,40 | 00:00:00 | | 2002-08-30 | 39,67 | 521.800 | 40,10 | 39,60 | 39,60 | 00:00:00 | | 2002-09-03 | 39,36 | 1.069.200 | 39,60 | 38,34 | 39,60 | 00:00:00 | | 2002-09-04 | 39,99 | 1.210.000 | 40,05 | 39,14 | 39,35 | 00:00:00 | | 2002-09-05 | 39,63 | 1.388.000 | 40,00 | 39,24 | 39,44 | 00:00:00 | | 2002-09-06 | 39,59 | 1.573.600 | 40,21 | 39,26 | 39,80 | 00:00:00 | | 2002-09-09 | 40,07 | 550.800 | 40,50 | 39,60 | 39,89 | 00:00:00 | | 2002-09-10 | 40,95 | 1.057.400 | 40,98 | 39,95 | 40,31 | 00:00:00 | | 2002-09-11 | 41,30 | 2.296.000 | 41,48 | 40,99 | 41,00 | 00:00:00 | | 2002-09-12 | 40,18 | 971.200 | 41,15 | 39,94 | 40,90 | 00:00:00 | | 2002-09-13 | 40,05 | 799.600 | 40,36 | 39,63 | 40,36 | 00:00:00 | | 2002-09-16 | 40,47 | 713.400 | 40,69 | 39,38 | 40,10 | 00:00:00 | | 2002-09-17 | 40,04 | 1.065.000 | 40,90 | 39,95 | 40,60 | 00:00:00 | | 2002-09-18 | 40,63 | 793.800 | 41,09 | 40,06 | 40,25 | 00:00:00 | | 2002-09-19 | 39,46 | 801.000 | 40,70 | 39,44 | 40,69 | 00:00:00 | | 2002-09-20 | 39,40 | 1.478.800 | 39,75 | 38,99 | 39,54 | 00:00:00 | | 2002-09-23 | 39,43 | 713.000 | 39,65 | 38,86 | 39,06 | 00:00:00 | | 2002-09-24 | 38,63 | 665.200 | 39,55 | 38,42 | 39,54 | 00:00:00 | | 2002-09-25 | 39,47 | 1.328.600 | 39,63 | 38,08 | 38,58 | 00:00:00 | | 2002-09-26 | 40,19 | 721.000 | 40,26 | 39,32 | 39,51 | 00:00:00 | | 2002-09-27 | 40,24 | 1.712.000 | 40,51 | 39,60 | 40,18 | 00:00:00 | | 2002-09-30 | 40,17 | 1.386.000 | 40,24 | 39,15 | 40,14 | 00:00:00 | | 2002-10-01 | 40,68 | 1.777.000 | 40,81 | 39,65 | 40,39 | 00:00:00 | | 2002-10-02 | 40,88 | 1.473.000 | 41,06 | 39,85 | 40,70 | 00:00:00 | | 2002-10-03 | 41,53 | 1.432.400 | 42,18 | 40,60 | 40,98 | 00:00:00 | | 2002-10-04 | 41,51 | 1.729.800 | 42,03 | 40,29 | 41,54 | 00:00:00 | | 2002-10-07 | 41,55 | 691.000 | 41,84 | 41,10 | 41,15 | 00:00:00 | | 2002-10-08 | 42,03 | 1.889.000 | 42,15 | 41,26 | 41,81 | 00:00:00 | | 2002-10-09 | 41,87 | 1.438.200 | 42,16 | 41,35 | 41,66 | 00:00:00 | | 2002-10-10 | 40,90 | 2.879.600 | 42,00 | 40,75 | 41,95 | 00:00:00 | | 2002-10-11 | 40,99 | 1.401.800 | 41,50 | 40,59 | 40,90 | 00:00:00 | | 2002-10-14 | 41,10 | 1.343.600 | 41,58 | 39,65 | 41,00 | 00:00:00 | | 2002-10-15 | 40,99 | 1.224.200 | 41,70 | 40,28 | 41,29 | 00:00:00 | | 2002-10-16 | 41,30 | 2.367.200 | 42,07 | 41,05 | 41,10 | 00:00:00 | | 2002-10-17 | 42,30 | 2.592.600 | 42,91 | 41,40 | 41,65 | 00:00:00 | | 2002-10-18 | 42,39 | 1.342.200 | 43,00 | 42,15 | 42,43 | 00:00:00 | | 2002-10-21 | 42,85 | 924.600 | 43,10 | 42,41 | 42,51 | 00:00:00 | | 2002-10-22 | 39,17 | 4.913.400 | 42,75 | 38,75 | 42,74 | 00:00:00 | | 2002-10-23 | 38,85 | 2.188.600 | 39,77 | 37,95 | 39,54 | 00:00:00 | | 2002-10-24 | 38,67 | 807.800 | 39,27 | 38,42 | 39,05 | 00:00:00 | | 2002-10-25 | 38,93 | 481.200 | 39,65 | 38,50 | 38,91 | 00:00:00 | | 2002-10-28 | 37,67 | 1.877.800 | 38,95 | 37,30 | 38,75 | 00:00:00 | | 2002-10-29 | 37,19 | 1.185.600 | 37,80 | 36,83 | 37,77 | 00:00:00 | | 2002-10-30 | 36,86 | 1.131.600 | 37,25 | 36,76 | 37,24 | 00:00:00 | | 2002-10-31 | 36,92 | 1.076.200 | 37,42 | 36,60 | 36,81 | 00:00:00 | | 2002-11-01 | 38,05 | 989.400 | 38,30 | 36,40 | 36,59 | 00:00:00 | | 2002-11-04 | 37,00 | 768.400 | 38,74 | 36,97 | 38,00 | 00:00:00 | | 2002-11-05 | 37,15 | 711.600 | 37,49 | 36,60 | 37,14 | 00:00:00 | | 2002-11-06 | 36,98 | 915.400 | 37,40 | 36,68 | 37,15 | 00:00:00 | | 2002-11-07 | 36,59 | 835.000 | 36,99 | 36,30 | 36,86 | 00:00:00 | | 2002-11-08 | 36,21 | 1.069.200 | 37,15 | 35,85 | 36,70 | 00:00:00 | | 2002-11-11 | 35,49 | 1.242.400 | 36,10 | 35,31 | 36,07 | 00:00:00 | | 2002-11-12 | 36,07 | 555.600 | 36,64 | 35,51 | 35,80 | 00:00:00 | | 2002-11-13 | 36,23 | 572.800 | 36,83 | 35,86 | 36,07 | 00:00:00 | | 2002-11-14 | 36,15 | 411.200 | 36,60 | 35,75 | 36,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
