|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 23,50 | 589.200 | 24,00 | 23,31 | 23,87 | 00:00:00 | | 2000-01-04 | 23,50 | 327.600 | 23,75 | 23,37 | 23,50 | 00:00:00 | | 2000-01-05 | 23,91 | 1.198.200 | 24,12 | 23,50 | 23,50 | 00:00:00 | | 2000-01-06 | 23,94 | 548.000 | 24,06 | 23,50 | 23,62 | 00:00:00 | | 2000-01-07 | 23,87 | 1.412.800 | 24,06 | 23,12 | 23,87 | 00:00:00 | | 2000-01-10 | 24,44 | 620.800 | 24,50 | 23,56 | 23,87 | 00:00:00 | | 2000-01-11 | 24,44 | 588.400 | 24,56 | 24,25 | 24,25 | 00:00:00 | | 2000-01-12 | 23,91 | 1.079.200 | 24,50 | 23,75 | 24,47 | 00:00:00 | | 2000-01-13 | 24,94 | 852.400 | 24,94 | 23,75 | 23,87 | 00:00:00 | | 2000-01-14 | 24,62 | 1.177.600 | 25,11 | 24,25 | 25,00 | 00:00:00 | | 2000-01-18 | 24,12 | 540.000 | 24,44 | 24,06 | 24,25 | 00:00:00 | | 2000-01-19 | 24,00 | 634.800 | 24,25 | 23,94 | 24,00 | 00:00:00 | | 2000-01-20 | 23,31 | 1.176.600 | 24,37 | 23,31 | 24,00 | 00:00:00 | | 2000-01-21 | 23,89 | 1.955.600 | 24,06 | 23,37 | 23,50 | 00:00:00 | | 2000-01-24 | 24,37 | 1.605.600 | 24,50 | 23,87 | 23,94 | 00:00:00 | | 2000-01-25 | 24,12 | 1.486.000 | 24,62 | 23,87 | 24,62 | 00:00:00 | | 2000-01-26 | 24,37 | 608.400 | 24,37 | 23,87 | 24,00 | 00:00:00 | | 2000-01-27 | 24,44 | 729.200 | 24,94 | 24,19 | 24,37 | 00:00:00 | | 2000-01-28 | 24,81 | 912.400 | 25,00 | 24,44 | 24,44 | 00:00:00 | | 2000-01-31 | 24,75 | 1.358.400 | 25,00 | 24,44 | 24,94 | 00:00:00 | | 2000-02-01 | 25,00 | 2.771.200 | 25,12 | 24,37 | 24,75 | 00:00:00 | | 2000-02-02 | 25,81 | 1.303.600 | 25,81 | 25,00 | 25,12 | 00:00:00 | | 2000-02-03 | 25,94 | 2.069.400 | 26,00 | 25,55 | 25,69 | 00:00:00 | | 2000-02-04 | 26,31 | 1.057.600 | 26,37 | 25,75 | 26,00 | 00:00:00 | | 2000-02-07 | 26,50 | 1.513.200 | 26,62 | 26,31 | 26,50 | 00:00:00 | | 2000-02-08 | 26,44 | 422.800 | 26,56 | 26,00 | 26,44 | 00:00:00 | | 2000-02-09 | 26,12 | 1.141.600 | 26,62 | 25,87 | 26,56 | 00:00:00 | | 2000-02-10 | 25,62 | 1.029.000 | 26,12 | 25,56 | 26,00 | 00:00:00 | | 2000-02-11 | 25,37 | 1.039.200 | 25,62 | 25,00 | 25,50 | 00:00:00 | | 2000-02-14 | 25,06 | 755.600 | 25,44 | 25,00 | 25,25 | 00:00:00 | | 2000-02-15 | 24,87 | 1.585.200 | 25,25 | 24,62 | 25,19 | 00:00:00 | | 2000-02-16 | 25,37 | 1.559.200 | 26,30 | 24,75 | 25,00 | 00:00:00 | | 2000-02-17 | 24,97 | 966.000 | 26,12 | 24,56 | 25,81 | 00:00:00 | | 2000-02-18 | 25,00 | 1.116.600 | 25,00 | 24,81 | 24,94 | 00:00:00 | | 2000-02-22 | 25,25 | 670.800 | 25,37 | 24,75 | 25,06 | 00:00:00 | | 2000-02-23 | 25,69 | 774.000 | 25,87 | 25,12 | 25,25 | 00:00:00 | | 2000-02-24 | 25,19 | 1.214.400 | 25,81 | 25,06 | 25,75 | 00:00:00 | | 2000-02-25 | 25,50 | 885.600 | 25,62 | 25,00 | 25,02 | 00:00:00 | | 2000-02-28 | 25,16 | 855.000 | 25,62 | 24,25 | 25,50 | 00:00:00 | | 2000-02-29 | 25,62 | 978.400 | 25,87 | 23,50 | 25,25 | 00:00:00 | | 2000-03-01 | 25,81 | 816.800 | 25,87 | 25,12 | 25,69 | 00:00:00 | | 2000-03-02 | 25,62 | 1.184.400 | 25,75 | 25,36 | 25,62 | 00:00:00 | | 2000-03-03 | 25,87 | 497.400 | 26,00 | 25,37 | 25,37 | 00:00:00 | | 2000-03-06 | 25,25 | 1.876.000 | 25,87 | 25,25 | 25,37 | 00:00:00 | | 2000-03-07 | 25,25 | 2.131.600 | 25,50 | 24,75 | 25,50 | 00:00:00 | | 2000-03-08 | 24,87 | 1.434.400 | 25,37 | 24,81 | 25,12 | 00:00:00 | | 2000-03-09 | 25,56 | 793.600 | 25,75 | 24,75 | 25,00 | 00:00:00 | | 2000-03-10 | 25,31 | 810.000 | 25,87 | 25,00 | 25,50 | 00:00:00 | | 2000-03-13 | 24,97 | 851.600 | 25,03 | 24,00 | 25,03 | 00:00:00 | | 2000-03-14 | 25,09 | 1.453.600 | 25,75 | 24,62 | 24,62 | 00:00:00 | | 2000-03-15 | 26,12 | 684.800 | 27,25 | 25,25 | 25,25 | 00:00:00 | | 2000-03-16 | 27,00 | 829.800 | 27,00 | 25,94 | 26,00 | 00:00:00 | | 2000-03-17 | 26,69 | 634.200 | 27,00 | 25,87 | 26,00 | 00:00:00 | | 2000-03-20 | 27,56 | 844.200 | 28,00 | 26,37 | 26,37 | 00:00:00 | | 2000-03-21 | 27,94 | 590.000 | 28,37 | 27,00 | 27,37 | 00:00:00 | | 2000-03-22 | 27,56 | 456.600 | 27,94 | 26,62 | 27,94 | 00:00:00 | | 2000-03-23 | 27,25 | 870.800 | 27,81 | 26,50 | 27,81 | 00:00:00 | | 2000-03-24 | 26,75 | 317.400 | 27,37 | 26,69 | 27,00 | 00:00:00 | | 2000-03-27 | 27,25 | 468.800 | 27,62 | 26,87 | 27,09 | 00:00:00 | | 2000-03-28 | 28,37 | 1.207.600 | 28,50 | 26,87 | 26,87 | 00:00:00 | | 2000-03-29 | 27,50 | 666.000 | 28,62 | 27,00 | 28,00 | 00:00:00 | | 2000-03-30 | 27,06 | 1.953.600 | 28,00 | 27,00 | 27,44 | 00:00:00 | | 2000-03-31 | 28,37 | 2.645.600 | 28,87 | 27,00 | 27,00 | 00:00:00 | | 2000-04-03 | 27,37 | 454.200 | 28,12 | 27,25 | 28,11 | 00:00:00 | | 2000-04-04 | 27,44 | 853.600 | 28,50 | 27,12 | 27,16 | 00:00:00 | | 2000-04-05 | 27,50 | 766.400 | 28,81 | 27,37 | 27,50 | 00:00:00 | | 2000-04-06 | 27,61 | 834.000 | 28,12 | 27,37 | 27,87 | 00:00:00 | | 2000-04-07 | 27,81 | 428.000 | 28,00 | 27,12 | 27,25 | 00:00:00 | | 2000-04-10 | 27,37 | 495.000 | 28,00 | 27,37 | 27,62 | 00:00:00 | | 2000-04-11 | 27,44 | 587.600 | 28,12 | 27,00 | 27,12 | 00:00:00 | | 2000-04-12 | 28,37 | 595.800 | 28,75 | 27,12 | 27,12 | 00:00:00 | | 2000-04-13 | 28,25 | 609.000 | 28,94 | 27,00 | 28,25 | 00:00:00 | | 2000-04-14 | 27,00 | 1.142.400 | 28,75 | 25,12 | 28,00 | 00:00:00 | | 2000-04-17 | 27,50 | 518.400 | 27,50 | 26,50 | 27,00 | 00:00:00 | | 2000-04-18 | 28,25 | 642.600 | 28,37 | 27,25 | 27,37 | 00:00:00 | | 2000-04-19 | 27,06 | 1.113.200 | 28,75 | 26,87 | 28,19 | 00:00:00 | | 2000-04-20 | 28,72 | 469.200 | 28,75 | 26,87 | 27,00 | 00:00:00 | | 2000-04-24 | 28,00 | 282.600 | 28,94 | 27,75 | 28,81 | 00:00:00 | | 2000-04-25 | 29,19 | 804.800 | 30,00 | 27,87 | 27,87 | 00:00:00 | | 2000-04-26 | 29,00 | 935.200 | 29,62 | 28,25 | 28,87 | 00:00:00 | | 2000-04-27 | 29,56 | 900.800 | 30,00 | 28,50 | 28,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
