Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
83,76 +0,60 (+0,72%) Bitcoin EUR
57.313,33 -1.364,99 (-2,33%)
DENTSPLY SIRONA Inc. (0I8F.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:43PM BST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 28,02 | 28,19 | 27,88 | 27,88 | 27,88 | 136 |
| 07 may 2024 | 28,69 | 29,13 | 28,45 | 28,48 | 28,48 | 32 |
| 03 may 2024 | 28,62 | 28,62 | 28,42 | 28,42 | 28,42 | 752 |
| 02 may 2024 | 29,50 | 29,50 | 28,50 | 29,25 | 29,25 | 46 |
| 01 may 2024 | 30,09 | 30,29 | 30,09 | 30,29 | 30,29 | 50 |
| 30 abr 2024 | 29,99 | 30,25 | 29,99 | 30,15 | 30,15 | 104 |
| 29 abr 2024 | 30,79 | 30,98 | 30,65 | 30,90 | 30,90 | 3477 |
| 26 abr 2024 | 30,50 | 30,59 | 30,50 | 30,59 | 30,59 | 18 |
| 25 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | 182 |
| 24 abr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | 13 |
| 23 abr 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | 15 |
| 22 abr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | 1177 |
| 19 abr 2024 | 30,40 | 30,41 | 30,40 | 30,41 | 30,41 | 1373 |
| 18 abr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | 177 |
| 17 abr 2024 | 30,88 | 30,88 | 30,81 | 30,84 | 30,84 | 7 |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 31,73 | 31,73 | 30,97 | 30,97 | 30,97 | 50 |
| 12 abr 2024 | 31,82 | 31,82 | 30,97 | 30,97 | 30,97 | 2109 |
| 11 abr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | 4 |
| 10 abr 2024 | 32,12 | 32,12 | 32,00 | 32,00 | 32,00 | 10 |
| 09 abr 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | 100 |
| 08 abr 2024 | 32,16 | 32,28 | 31,88 | 32,28 | 32,28 | 152 |
| 05 abr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | 3 |
| 04 abr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | 5 |
| 03 abr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | 3 |
| 02 abr 2024 | 31,70 | 31,95 | 31,70 | 31,87 | 31,87 | 125 |
| 28 mar 2024 | 32,73 | 33,31 | 32,73 | 33,31 | 33,31 | 1300 |
| 27 mar 2024 | 32,63 | 33,25 | 32,63 | 33,22 | 33,22 | 1874 |
| 27 mar 2024 | 0.16 Dividendo | |||||
| 26 mar 2024 | 32,91 | 32,94 | 32,68 | 32,68 | 32,52 | 23 |
| 25 mar 2024 | 32,98 | 32,98 | 32,96 | 32,96 | 32,80 | 502 |
| 22 mar 2024 | 33,50 | 33,50 | 33,25 | 33,29 | 33,13 | 804 |
| 21 mar 2024 | 33,69 | 33,69 | 33,43 | 33,43 | 33,27 | 7 |
| 20 mar 2024 | 33,20 | 33,20 | 32,78 | 33,11 | 32,95 | 31 |
| 19 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,00 | - |
| 18 mar 2024 | 32,97 | 33,07 | 32,80 | 33,07 | 32,91 | 108 |
| 15 mar 2024 | 32,66 | 32,76 | 32,66 | 32,76 | 32,60 | 752 |
| 14 mar 2024 | 33,94 | 33,94 | 32,79 | 32,79 | 32,63 | 2246 |
| 13 mar 2024 | 33,90 | 34,00 | 33,90 | 34,00 | 33,83 | 10 |
| 12 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,42 | 1 |
| 11 mar 2024 | 33,86 | 34,00 | 33,69 | 33,89 | 33,72 | 20 |
| 08 mar 2024 | 33,50 | 33,73 | 33,50 | 33,63 | 33,47 | 578 |
| 07 mar 2024 | 33,58 | 33,59 | 33,34 | 33,34 | 33,18 | 1219 |
| 06 mar 2024 | 33,43 | 33,55 | 33,43 | 33,54 | 33,38 | 12 |
| 05 mar 2024 | 33,18 | 33,35 | 33,18 | 33,31 | 33,15 | 505 |
| 04 mar 2024 | 33,04 | 33,24 | 32,74 | 33,06 | 32,90 | 6 |
| 01 mar 2024 | 32,99 | 33,49 | 32,35 | 33,49 | 33,33 | 3397 |
| 29 feb 2024 | 34,71 | 34,71 | 32,38 | 32,38 | 32,22 | 715 |
| 28 feb 2024 | 33,28 | 33,39 | 33,02 | 33,15 | 32,99 | 450 |
| 27 feb 2024 | 33,62 | 34,28 | 33,62 | 33,71 | 33,54 | 8 |
| 26 feb 2024 | 34,08 | 34,13 | 33,40 | 33,44 | 33,27 | 342 |
| 23 feb 2024 | 33,71 | 34,00 | 33,71 | 34,00 | 33,83 | 135 |
| 22 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 32,99 | 1 |
| 21 feb 2024 | 32,75 | 33,10 | 32,75 | 33,10 | 32,94 | - |
| 20 feb 2024 | 33,44 | 33,94 | 33,44 | 33,69 | 33,53 | 165 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 33,49 | 33,70 | 33,34 | 33,70 | 33,54 | 614 |
| 15 feb 2024 | 32,98 | 33,53 | 32,98 | 33,53 | 33,37 | 69 |
| 14 feb 2024 | 32,44 | 32,62 | 32,44 | 32,62 | 32,46 | 32 |
| 13 feb 2024 | 32,99 | 33,01 | 32,17 | 32,51 | 32,35 | 627 |
| 12 feb 2024 | 32,69 | 33,53 | 32,69 | 33,53 | 33,37 | 216 |
| 09 feb 2024 | 33,10 | 33,10 | 32,90 | 32,92 | 32,76 | 712 |
| 08 feb 2024 | 32,60 | 32,97 | 32,34 | 32,96 | 32,80 | 3153 |
| 07 feb 2024 | 34,23 | 34,34 | 33,56 | 34,24 | 34,07 | 707 |
| 06 feb 2024 | 33,63 | 34,05 | 33,59 | 34,05 | 33,88 | 114 |
| 05 feb 2024 | 33,77 | 34,08 | 33,74 | 33,74 | 33,57 | 96 |
| 02 feb 2024 | 33,89 | 34,21 | 33,51 | 34,21 | 34,04 | 1069 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 34,94 | 35,21 | 34,94 | 35,20 | 35,02 | 60 |
| 30 ene 2024 | 35,41 | 35,41 | 35,08 | 35,17 | 35,00 | 13 |
| 29 ene 2024 | 34,85 | 35,35 | 34,85 | 35,33 | 35,16 | 65 |
| 26 ene 2024 | 35,27 | 35,27 | 34,97 | 34,97 | 34,80 | 174 |
| 25 ene 2024 | 34,83 | 34,88 | 34,53 | 34,88 | 34,71 | 789 |
| 24 ene 2024 | 35,65 | 35,65 | 34,67 | 34,67 | 34,51 | 1491 |
| 23 ene 2024 | 35,94 | 35,94 | 35,21 | 35,21 | 35,04 | 753 |
| 22 ene 2024 | 35,97 | 36,31 | 35,90 | 36,08 | 35,90 | 380 |
| 19 ene 2024 | 36,13 | 36,13 | 35,30 | 35,53 | 35,36 | 2528 |
| 18 ene 2024 | 35,61 | 35,85 | 35,45 | 35,63 | 35,45 | 50 |
| 17 ene 2024 | 35,62 | 35,82 | 35,39 | 35,39 | 35,22 | 194 |
| 16 ene 2024 | 35,82 | 35,93 | 35,67 | 35,87 | 35,69 | 1411 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 36,84 | 36,84 | 36,61 | 36,68 | 36,50 | 26 |
| 11 ene 2024 | 37,02 | 37,02 | 36,39 | 36,65 | 36,47 | 2343 |
| 10 ene 2024 | 36,59 | 37,28 | 36,55 | 37,19 | 37,01 | 2275 |
| 09 ene 2024 | 36,23 | 37,01 | 36,23 | 36,76 | 36,58 | 1659 |
| 08 ene 2024 | 35,42 | 36,00 | 35,42 | 36,00 | 35,82 | 151 |
| 05 ene 2024 | 35,46 | 35,59 | 35,46 | 35,46 | 35,29 | 213 |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | 35,33 | 35,40 | 34,73 | 34,91 | 34,74 | 1384 |
| 02 ene 2024 | 35,68 | 35,89 | 35,62 | 35,67 | 35,49 | 272 |
| 29 dic 2023 | 35,64 | 35,64 | 35,54 | 35,54 | 35,37 | - |
| 28 dic 2023 | 35,75 | 35,79 | 35,66 | 35,67 | 35,50 | 144 |
| 28 dic 2023 | 0.14 Dividendo | |||||
| 27 dic 2023 | 35,62 | 35,62 | 35,62 | 35,62 | 35,31 | 144 |
| 22 dic 2023 | 35,26 | 35,32 | 35,03 | 35,03 | 34,72 | 87 |
| 21 dic 2023 | 34,76 | 34,94 | 34,76 | 34,86 | 34,55 | 86 |
| 20 dic 2023 | 34,52 | 34,71 | 34,51 | 34,71 | 34,40 | 93 |
| 19 dic 2023 | 34,24 | 34,84 | 34,24 | 34,48 | 34,18 | 963 |
| 18 dic 2023 | 33,88 | 34,40 | 33,80 | 34,12 | 33,82 | 157 |
| 15 dic 2023 | 34,37 | 34,53 | 34,27 | 34,41 | 34,11 | 44 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.