Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.180,95 +142,79 (+0,37%) Dólar/Euro
1,0770 +0,0005 (+0,04%) Petróleo Brent
81,56 -0,07 (-0,09%) Bitcoin EUR
63.014,73 -1.586,86 (-2,46%)
Dentsply Sirona Inc (DY2.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:31PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 25,65 | 25,65 | 25,36 | 25,36 | 25,36 | - |
| 07 jun 2024 | 25,34 | 25,72 | 25,29 | 25,68 | 25,68 | - |
| 06 jun 2024 | 25,19 | 25,37 | 25,18 | 25,37 | 25,37 | - |
| 05 jun 2024 | 25,35 | 25,48 | 25,33 | 25,48 | 25,48 | - |
| 04 jun 2024 | 25,83 | 25,83 | 25,68 | 25,68 | 25,68 | - |
| 03 jun 2024 | 25,68 | 25,81 | 25,59 | 25,81 | 25,81 | - |
| 31 may 2024 | 25,44 | 25,82 | 25,44 | 25,59 | 25,59 | - |
| 30 may 2024 | 24,90 | 25,40 | 24,90 | 25,40 | 25,40 | - |
| 29 may 2024 | 25,18 | 25,18 | 25,06 | 25,13 | 25,13 | - |
| 28 may 2024 | 25,10 | 25,33 | 25,10 | 25,21 | 25,21 | - |
| 27 may 2024 | 25,32 | 25,32 | 25,11 | 25,23 | 25,23 | - |
| 24 may 2024 | 25,37 | 25,39 | 25,31 | 25,31 | 25,31 | - |
| 23 may 2024 | 25,74 | 25,74 | 25,58 | 25,58 | 25,58 | - |
| 22 may 2024 | 25,78 | 26,04 | 25,50 | 25,88 | 25,88 | - |
| 21 may 2024 | 25,66 | 25,93 | 25,64 | 25,79 | 25,79 | - |
| 20 may 2024 | 25,81 | 25,83 | 25,72 | 25,72 | 25,72 | - |
| 17 may 2024 | 25,93 | 25,97 | 25,61 | 25,61 | 25,61 | - |
| 16 may 2024 | 25,78 | 26,10 | 25,78 | 25,99 | 25,99 | - |
| 15 may 2024 | 25,78 | 26,16 | 25,76 | 26,03 | 26,03 | - |
| 14 may 2024 | 25,90 | 26,15 | 25,63 | 25,63 | 25,63 | - |
| 13 may 2024 | 25,71 | 26,28 | 25,71 | 25,85 | 25,85 | - |
| 10 may 2024 | 26,06 | 26,09 | 25,86 | 25,86 | 25,86 | - |
| 09 may 2024 | 25,66 | 26,12 | 25,66 | 25,95 | 25,95 | - |
| 08 may 2024 | 26,10 | 26,12 | 25,74 | 25,74 | 25,74 | - |
| 07 may 2024 | 26,07 | 26,73 | 26,07 | 26,37 | 26,37 | - |
| 06 may 2024 | 26,10 | 26,11 | 25,97 | 26,11 | 26,11 | - |
| 03 may 2024 | 26,39 | 26,58 | 26,13 | 26,13 | 26,13 | - |
| 02 may 2024 | 27,94 | 27,97 | 26,84 | 26,84 | 26,84 | - |
| 30 abr 2024 | 28,44 | 28,44 | 27,97 | 28,28 | 28,28 | - |
| 29 abr 2024 | 28,37 | 28,78 | 28,34 | 28,71 | 28,71 | - |
| 26 abr 2024 | 28,03 | 28,64 | 28,03 | 28,54 | 28,54 | - |
| 25 abr 2024 | 28,59 | 28,59 | 28,10 | 28,10 | 28,10 | - |
| 24 abr 2024 | 28,66 | 28,89 | 28,65 | 28,89 | 28,89 | - |
| 23 abr 2024 | 28,30 | 28,76 | 28,24 | 28,76 | 28,76 | - |
| 22 abr 2024 | 28,46 | 28,57 | 28,46 | 28,53 | 28,53 | - |
| 19 abr 2024 | 28,40 | 28,44 | 28,39 | 28,39 | 28,39 | - |
| 18 abr 2024 | 28,28 | 28,62 | 28,28 | 28,46 | 28,46 | - |
| 17 abr 2024 | 28,78 | 28,84 | 28,76 | 28,76 | 28,76 | - |
| 16 abr 2024 | 28,82 | 29,09 | 28,82 | 29,09 | 29,09 | 120 |
| 15 abr 2024 | 29,25 | 29,42 | 29,19 | 29,19 | 29,19 | - |
| 12 abr 2024 | 29,70 | 29,83 | 29,05 | 29,05 | 29,05 | - |
| 11 abr 2024 | 29,91 | 30,07 | 29,89 | 29,99 | 29,99 | - |
| 10 abr 2024 | 30,04 | 30,07 | 29,68 | 29,68 | 29,68 | - |
| 09 abr 2024 | 29,46 | 30,24 | 29,42 | 30,24 | 30,24 | - |
| 08 abr 2024 | 29,57 | 29,70 | 29,26 | 29,70 | 29,70 | - |
| 05 abr 2024 | 29,29 | 29,72 | 29,27 | 29,72 | 29,72 | - |
| 04 abr 2024 | 29,18 | 29,69 | 29,18 | 29,57 | 29,57 | - |
| 03 abr 2024 | 29,71 | 29,76 | 29,43 | 29,43 | 29,43 | - |
| 02 abr 2024 | 29,80 | 30,04 | 29,45 | 29,45 | 29,45 | - |
| 28 mar 2024 | 30,74 | 30,86 | 30,60 | 30,86 | 30,86 | - |
| 27 mar 2024 | 29,80 | 30,64 | 29,80 | 30,56 | 30,56 | - |
| 27 mar 2024 | 0.16 Dividendo | |||||
| 26 mar 2024 | 30,16 | 30,24 | 30,04 | 30,04 | 29,88 | - |
| 25 mar 2024 | 30,12 | 30,38 | 30,10 | 30,20 | 30,04 | - |
| 22 mar 2024 | 30,72 | 30,76 | 30,38 | 30,38 | 30,22 | - |
| 21 mar 2024 | 30,34 | 30,72 | 30,34 | 30,72 | 30,56 | - |
| 20 mar 2024 | 30,30 | 30,38 | 30,18 | 30,18 | 30,02 | - |
| 19 mar 2024 | 30,22 | 30,38 | 30,22 | 30,36 | 30,20 | - |
| 18 mar 2024 | 30,08 | 30,36 | 30,02 | 30,36 | 30,20 | - |
| 15 mar 2024 | 30,14 | 30,20 | 30,12 | 30,12 | 29,96 | - |
| 14 mar 2024 | 31,50 | 31,58 | 30,22 | 30,22 | 30,06 | - |
| 13 mar 2024 | 30,60 | 31,12 | 30,52 | 31,12 | 30,95 | - |
| 12 mar 2024 | 30,50 | 30,76 | 30,46 | 30,72 | 30,56 | - |
| 11 mar 2024 | 30,58 | 30,88 | 30,58 | 30,88 | 30,72 | - |
| 08 mar 2024 | 30,28 | 30,78 | 30,28 | 30,78 | 30,62 | - |
| 07 mar 2024 | 30,36 | 30,62 | 30,36 | 30,62 | 30,46 | - |
| 06 mar 2024 | 30,40 | 30,66 | 30,40 | 30,66 | 30,50 | - |
| 05 mar 2024 | 30,36 | 30,66 | 30,36 | 30,64 | 30,48 | - |
| 04 mar 2024 | 30,40 | 30,50 | 30,00 | 30,50 | 30,34 | - |
| 01 mar 2024 | 30,04 | 30,74 | 29,96 | 30,74 | 30,58 | - |
| 29 feb 2024 | 30,46 | 30,46 | 30,14 | 30,14 | 29,98 | - |
| 28 feb 2024 | 30,84 | 30,84 | 30,48 | 30,48 | 30,32 | - |
| 27 feb 2024 | 30,78 | 31,10 | 30,78 | 30,94 | 30,78 | - |
| 26 feb 2024 | 31,04 | 31,32 | 30,80 | 30,80 | 30,64 | - |
| 23 feb 2024 | 30,80 | 31,34 | 30,76 | 31,34 | 31,17 | - |
| 22 feb 2024 | 30,36 | 30,94 | 30,28 | 30,94 | 30,78 | - |
| 21 feb 2024 | 30,96 | 30,96 | 30,36 | 30,36 | 30,20 | - |
| 20 feb 2024 | 30,86 | 31,20 | 30,74 | 31,14 | 30,97 | - |
| 19 feb 2024 | 30,92 | 30,98 | 30,92 | 30,92 | 30,76 | - |
| 16 feb 2024 | 31,18 | 31,30 | 30,92 | 31,30 | 31,13 | - |
| 15 feb 2024 | 30,26 | 31,18 | 30,24 | 31,18 | 31,01 | - |
| 14 feb 2024 | 30,06 | 30,40 | 30,06 | 30,36 | 30,20 | - |
| 13 feb 2024 | 30,86 | 30,86 | 30,06 | 30,14 | 29,98 | - |
| 12 feb 2024 | 30,14 | 30,96 | 30,14 | 30,96 | 30,80 | - |
| 09 feb 2024 | 30,52 | 30,52 | 30,48 | 30,48 | 30,32 | - |
| 08 feb 2024 | 31,02 | 31,04 | 30,50 | 30,50 | 30,34 | - |
| 07 feb 2024 | 31,50 | 31,62 | 31,46 | 31,62 | 31,45 | - |
| 06 feb 2024 | 30,76 | 31,62 | 30,58 | 31,62 | 31,45 | - |
| 05 feb 2024 | 31,42 | 31,56 | 31,22 | 31,22 | 31,05 | - |
| 02 feb 2024 | 31,66 | 31,66 | 31,34 | 31,34 | 31,17 | - |
| 01 feb 2024 | 31,94 | 32,20 | 31,94 | 32,20 | 32,03 | - |
| 31 ene 2024 | 32,12 | 32,48 | 32,12 | 32,36 | 32,19 | - |
| 30 ene 2024 | 32,44 | 32,44 | 32,18 | 32,40 | 32,23 | - |
| 29 ene 2024 | 31,92 | 32,70 | 31,92 | 32,70 | 32,53 | - |
| 26 ene 2024 | 32,00 | 32,24 | 31,94 | 32,06 | 31,89 | - |
| 25 ene 2024 | 31,68 | 32,08 | 31,64 | 32,08 | 31,91 | - |
| 24 ene 2024 | 32,44 | 32,46 | 31,72 | 31,72 | 31,55 | - |
| 23 ene 2024 | 32,96 | 33,08 | 32,42 | 32,42 | 32,25 | - |
| 22 ene 2024 | 32,46 | 33,12 | 32,46 | 33,06 | 32,88 | - |
| 19 ene 2024 | 32,74 | 32,80 | 32,64 | 32,68 | 32,51 | - |
| *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.