(Login BolsaPT & Canal Forex) |
|
 DENTSPLY Internat - [Ticker: XRAY] |     | | Última Trade | 36,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.02 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 61,200 x 800 - 61,210 x 500 | EPS | 0,00 | | Abertura | 37,760 | PER | 0,00% | | Máximo | 37,910 | Pagamento Dividendo | | | Mínimo | 36,720 | Data Ex-Dividendo | | | Fecho Anterior | 37,830 | Yield | | | Volume | 3.164.168 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para XRAY de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-14 | 00:00:00 | 44,52 | 45,29 | 43,98 | 44,89 | 3.924.781 | | 2018-06-15 | 00:00:00 | 44,98 | 45,57 | 44,49 | 44,94 | 5.257.920 | | 2018-06-18 | 00:00:00 | 44,54 | 45,33 | 44,45 | 44,72 | 4.179.646 | | 2018-06-19 | 00:00:00 | 44,55 | 45,37 | 44,10 | 45,01 | 2.733.320 | | 2018-06-20 | 00:00:00 | 44,96 | 45,52 | 44,84 | 45,13 | 2.234.247 | | 2018-06-21 | 00:00:00 | 45,32 | 45,62 | 44,38 | 44,57 | 2.510.596 | | 2018-06-22 | 00:00:00 | 44,64 | 45,18 | 44,46 | 44,95 | 2.287.279 | | 2018-06-25 | 00:00:00 | 45,00 | 45,24 | 44,36 | 44,74 | 1.726.324 | | 2018-06-26 | 00:00:00 | 44,73 | 44,77 | 44,24 | 44,28 | 2.010.495 | | 2018-06-27 | 00:00:00 | 44,28 | 44,76 | 43,95 | 43,96 | 2.513.043 | | 2018-06-28 | 00:00:00 | 43,97 | 43,97 | 43,10 | 43,64 | 2.272.145 | | 2018-06-29 | 00:00:00 | 43,21 | 44,02 | 43,21 | 43,77 | 1.440.907 | | 2018-07-02 | 00:00:00 | 43,66 | 44,07 | 42,91 | 43,98 | 1.911.115 | | 2018-07-03 | 00:00:00 | 44,19 | 44,82 | 43,81 | 44,53 | 1.436.179 | | 2018-07-05 | 00:00:00 | 44,76 | 45,04 | 44,35 | 44,91 | 3.016.951 | | 2018-07-06 | 00:00:00 | 45,09 | 45,76 | 45,03 | 45,38 | 1.765.195 | | 2018-07-09 | 00:00:00 | 45,31 | 46,06 | 45,31 | 45,81 | 2.151.667 | | 2018-07-10 | 00:00:00 | 45,91 | 45,91 | 45,06 | 45,54 | 2.174.212 | | 2018-07-11 | 00:00:00 | 44,31 | 45,40 | 44,31 | 44,90 | 1.172.653 | | 2018-07-12 | 00:00:00 | 45,07 | 45,50 | 44,90 | 45,41 | 1.436.349 | | 2018-07-13 | 00:00:00 | 45,48 | 45,83 | 45,29 | 45,35 | 1.124.317 | | 2018-07-16 | 00:00:00 | 45,40 | 45,40 | 44,54 | 44,72 | 2.619.001 | | 2018-07-17 | 00:00:00 | 44,68 | 45,72 | 44,66 | 45,70 | 1.408.354 | | 2018-07-18 | 00:00:00 | 45,46 | 45,53 | 43,98 | 44,24 | 3.584.375 | | 2018-07-19 | 00:00:00 | 44,75 | 45,83 | 44,17 | 45,34 | 3.026.154 | | 2018-07-20 | 00:00:00 | 45,46 | 45,51 | 44,77 | 45,03 | 1.840.441 | | 2018-07-23 | 00:00:00 | 44,86 | 48,31 | 44,68 | 46,53 | 4.209.633 | | 2018-07-24 | 00:00:00 | 46,32 | 47,00 | 46,28 | 46,73 | 1.721.308 | | 2018-07-25 | 00:00:00 | 46,81 | 46,97 | 46,30 | 46,79 | 1.334.474 | | 2018-07-26 | 00:00:00 | 46,87 | 47,19 | 46,44 | 46,99 | 1.641.156 | | 2018-07-27 | 00:00:00 | 46,90 | 47,35 | 46,80 | 47,28 | 2.087.056 | | 2018-07-30 | 00:00:00 | 46,70 | 47,91 | 46,62 | 47,69 | 1.589.354 | | 2018-07-31 | 00:00:00 | 47,87 | 48,31 | 47,31 | 48,11 | 1.523.493 | | 2018-08-01 | 00:00:00 | 47,54 | 47,89 | 46,70 | 47,17 | 2.663.513 | | 2018-08-02 | 00:00:00 | 47,09 | 47,30 | 46,38 | 47,24 | 1.769.055 | | 2018-08-03 | 00:00:00 | 47,37 | 48,04 | 47,07 | 47,73 | 1.294.508 | | 2018-08-06 | 00:00:00 | 47,84 | 48,95 | 47,70 | 48,44 | 3.041.921 | | 2018-08-07 | 00:00:00 | 39,76 | 40,79 | 38,83 | 39,41 | 23.268.821 | | 2018-08-08 | 00:00:00 | 39,19 | 40,56 | 39,19 | 40,39 | 5.410.959 | | 2018-08-09 | 00:00:00 | 40,56 | 41,13 | 40,07 | 40,12 | 3.459.363 | | 2018-08-10 | 00:00:00 | 40,00 | 40,03 | 38,80 | 39,02 | 3.924.847 | | | << < 101 102 103 104 > >> |
|
