Mercados españoles cerrados

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,57+0,22 (+0,72%)
Al cierre: 04:00PM EDT
30,62 +0,05 (+0,16%)
Después del cierre: 04:36PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202430,3230,7930,1830,5730,571.157.954
25 abr 202430,6930,7730,1030,3530,351.489.000
24 abr 202430,8631,0030,6830,9230,921.472.200
23 abr 202430,3230,9130,2130,8630,862.861.300
22 abr 202430,4830,6130,2230,3730,374.163.800
19 abr 202430,4030,5330,2630,5030,501.843.800
18 abr 202430,4930,6830,2530,4430,441.350.300
17 abr 202430,9931,0830,3430,3630,361.857.000
16 abr 202430,7731,1330,5530,7930,793.036.400
15 abr 202431,4431,7530,7130,8930,892.855.200
12 abr 202431,7731,8030,8831,3031,303.000.900
11 abr 202432,6832,8331,8732,0232,022.127.200
10 abr 202431,9732,4331,8032,3932,392.233.800
09 abr 202432,4233,0232,3532,8532,852.900.500
08 abr 202432,3132,5331,7032,2432,244.062.700
05 abr 202431,8932,4931,8632,3132,313.348.600
04 abr 202432,0532,4331,7731,9231,923.130.700
03 abr 202432,3032,4231,7031,8531,852.310.900
02 abr 202431,8132,4431,5031,8331,8347.685.500
01 abr 202433,2233,2231,9132,2532,252.410.100
28 mar 202433,0033,4232,4833,1933,192.605.000
27 mar 202432,7233,3532,5733,3133,312.225.200
27 mar 20240.16 Dividendo
26 mar 202432,9133,0332,5032,5032,341.552.200
25 mar 202432,8633,1032,5532,8432,681.126.400
22 mar 202433,4533,5232,6332,7532,591.780.600
21 mar 202433,3033,7233,1333,4533,292.679.500
20 mar 202433,0733,3032,7133,3033,143.587.700
19 mar 202433,0333,2232,8633,1132,956.906.200
18 mar 202432,9733,1332,6832,9832,821.264.700
15 mar 202432,7033,0332,5632,8432,684.823.800
14 mar 202434,0934,1632,7232,9832,821.778.900
13 mar 202433,6934,2833,6634,1333,962.218.900
12 mar 202433,9534,0333,4033,6133,443.485.700
11 mar 202433,7534,0633,5733,8733,701.440.900
08 mar 202433,6133,9733,4533,7533,581.561.800
07 mar 202433,6233,6933,0933,4233,261.711.200
06 mar 202433,4233,6733,2233,4133,251.590.300
05 mar 202433,0833,4733,0633,2733,111.753.400
04 mar 202433,0433,3432,6633,2833,121.565.300
01 mar 202432,9933,5332,1833,2733,112.674.500
29 feb 202434,2334,9132,2032,6832,524.419.500
28 feb 202433,4733,4732,7833,3033,143.258.900
27 feb 202433,9034,0333,3933,6833,511.992.900
26 feb 202434,0034,2233,4033,6933,521.642.200
23 feb 202433,5634,0733,1033,9133,742.140.900
22 feb 202433,1533,7132,9033,5733,401.732.400
21 feb 202433,4333,6032,6633,0832,922.218.400
20 feb 202433,3333,9633,3233,7533,582.905.000
16 feb 202433,5733,9233,1533,5833,412.637.200
15 feb 202433,0533,8832,7133,8633,696.302.000
14 feb 202432,6232,9432,3632,6732,515.008.400
13 feb 202432,9633,3632,1332,4532,292.426.700
12 feb 202432,7733,6132,7733,5233,353.182.700
09 feb 202433,1533,1632,7332,7932,633.435.600
08 feb 202432,5733,4332,2133,1633,003.974.400
07 feb 202434,3234,3333,5433,7133,543.549.700
06 feb 202433,4434,2133,2434,1633,997.528.200
05 feb 202433,9834,2133,3133,3333,174.392.600
02 feb 202434,2234,4533,5234,1934,027.922.600
01 feb 202434,9635,2134,5734,7034,535.492.200
31 ene 202435,1035,3634,6534,7534,581.910.800
30 ene 202435,3735,4234,9435,0334,861.134.000
29 ene 202434,8535,4734,8535,4235,251.841.400
26 ene 202435,3235,6834,8734,9234,751.791.600
25 ene 202434,9835,0634,5335,0534,881.856.000
24 ene 202435,6535,6534,5434,6734,502.630.600
23 ene 202436,4336,6335,1435,4935,321.711.400
22 ene 202435,9036,3435,8636,2736,093.160.200
19 ene 202435,9235,9235,2335,6635,481.942.100
18 ene 202435,6135,9535,4135,9135,731.517.000
17 ene 202435,6135,9135,3235,5235,351.412.900
16 ene 202436,3236,3235,6135,9535,772.087.100
12 ene 202436,7036,9836,4236,5636,381.937.200
11 ene 202437,2037,3536,1636,4536,272.337.400
10 ene 202436,4837,6035,9037,3937,214.599.500
09 ene 202435,8037,2035,6836,5336,354.458.800
08 ene 202435,4236,3035,3035,9035,722.179.900
05 ene 202435,4635,8135,0835,3835,214.231.100
04 ene 202434,7935,7834,6735,6835,502.897.500
03 ene 202435,3535,3534,5034,8234,652.196.200
02 ene 202435,3735,9635,2635,6335,451.684.400
29 dic 202335,3835,6835,3735,5935,411.330.600
28 dic 202335,5935,8835,4535,5935,411.152.300
28 dic 20230.14 Dividendo
27 dic 202335,7135,8035,5135,6335,321.202.800
26 dic 202335,2435,6235,1635,5435,231.335.200
22 dic 202335,1935,4034,9535,2234,911.261.200
21 dic 202334,4135,2134,4135,1934,882.604.200
20 dic 202334,7434,8333,9934,0233,721.652.400
19 dic 202334,3234,8734,2234,7334,423.449.100
18 dic 202334,3934,4633,7134,0733,772.226.900
15 dic 202334,3734,6733,9434,3834,085.155.800
14 dic 202333,7435,0833,7034,3534,054.605.700
13 dic 202331,9133,4131,6433,3333,042.429.900
12 dic 202331,7732,0231,3231,9231,643.145.800
11 dic 202331,8131,9131,3131,6731,392.238.400
08 dic 202332,4532,6431,7731,8831,603.564.800
07 dic 202332,3232,5631,9732,4832,192.833.200
06 dic 202332,3332,6331,9532,2131,931.946.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...