Mercados españoles cerrados en 4 hrs 25 min
IBEX 35
11.032,50 -33,80 (-0,31%) Euro Stoxx 50
5.009,10 +21,62 (+0,43%) Dólar/Euro
1,0825 +0,0011 (+0,10%) Petróleo Brent
87,26 -0,08 (-0,09%) Oro
2.372,40 +3,00 (+0,13%) Bitcoin EUR
50.948,89 -2.548,37 (-4,76%)
Dentsply Sirona Inc (DY2.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | 1 |
| 04 jul 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 03 jul 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 02 jul 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 01 jul 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 28 jun 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 28 jun 2024 | 0.16 Dividendo | |||||
| 27 jun 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,17 | - |
| 26 jun 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,03 | - |
| 25 jun 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,51 | - |
| 24 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,44 | - |
| 21 jun 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,42 | - |
| 20 jun 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,56 | - |
| 19 jun 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,55 | - |
| 18 jun 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,63 | - |
| 17 jun 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,05 | - |
| 14 jun 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,54 | - |
| 13 jun 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,66 | - |
| 12 jun 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,77 | - |
| 11 jun 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,75 | - |
| 10 jun 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,46 | - |
| 07 jun 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,18 | - |
| 06 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,03 | - |
| 05 jun 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,19 | - |
| 04 jun 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,66 | - |
| 03 jun 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,51 | - |
| 31 may 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,29 | - |
| 30 may 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,56 | - |
| 29 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,03 | - |
| 28 may 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,81 | - |
| 27 may 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 24,95 | - |
| 24 may 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,11 | - |
| 23 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,57 | - |
| 22 may 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,61 | - |
| 21 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,49 | - |
| 20 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,64 | - |
| 17 may 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,76 | - |
| 16 may 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,61 | - |
| 15 may 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,61 | - |
| 14 may 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,71 | - |
| 13 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,54 | - |
| 10 may 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,89 | - |
| 09 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,49 | - |
| 08 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 25,94 | - |
| 07 may 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 25,90 | - |
| 06 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 25,94 | - |
| 03 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,22 | - |
| 02 may 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,75 | - |
| 30 abr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,25 | - |
| 29 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,18 | - |
| 26 abr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 27,95 | - |
| 25 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,40 | - |
| 24 abr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,46 | - |
| 23 abr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,11 | - |
| 22 abr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,28 | - |
| 19 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,04 | - |
| 18 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,09 | - |
| 17 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,58 | - |
| 16 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,63 | - |
| 15 abr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,06 | - |
| 12 abr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,51 | - |
| 11 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,72 | - |
| 10 abr 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,84 | - |
| 09 abr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,26 | - |
| 08 abr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,38 | - |
| 05 abr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,11 | - |
| 04 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 28,99 | - |
| 03 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,52 | - |
| 02 abr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,61 | - |
| 28 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,57 | - |
| 27 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,62 | - |
| 27 mar 2024 | 0.16 Dividendo | |||||
| 26 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 29,81 | - |
| 25 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 29,75 | - |
| 22 mar 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,37 | - |
| 21 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 29,99 | - |
| 20 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,95 | - |
| 19 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 29,87 | - |
| 18 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,74 | - |
| 15 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 29,81 | - |
| 14 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,14 | - |
| 13 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,27 | - |
| 12 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,15 | - |
| 11 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,23 | - |
| 08 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 29,93 | - |
| 07 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,01 | - |
| 06 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,05 | - |
| 05 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,01 | - |
| 04 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,03 | - |
| 01 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,70 | - |
| 29 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,11 | - |
| 28 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,49 | - |
| 27 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,43 | - |
| 26 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,68 | - |
| 23 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,45 | - |
| 22 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 29,99 | - |
| 21 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,60 | - |
| 20 feb 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,51 | - |
| 19 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,56 | - |
| 16 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,82 | - |
| *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.