(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 34,29 | 36,11 | 33,45 | 35,79 | 1.596.800 | 2002-07-25 | 00:00:00 | 35,76 | 37,09 | 35,50 | 36,84 | 1.760.000 | 2002-07-26 | 00:00:00 | 36,83 | 37,10 | 35,75 | 36,75 | 1.365.800 | 2002-07-29 | 00:00:00 | 36,83 | 39,33 | 36,78 | 38,99 | 1.417.000 | 2002-07-30 | 00:00:00 | 38,99 | 39,09 | 38,05 | 38,96 | 1.287.800 | 2002-07-31 | 00:00:00 | 38,96 | 39,90 | 38,60 | 39,64 | 1.720.600 | 2002-08-01 | 00:00:00 | 39,31 | 39,62 | 38,54 | 39,16 | 1.762.600 | 2002-08-02 | 00:00:00 | 39,21 | 40,00 | 38,69 | 38,70 | 1.407.400 | 2002-08-05 | 00:00:00 | 39,00 | 39,25 | 38,00 | 38,20 | 910.800 | 2002-08-06 | 00:00:00 | 38,19 | 39,62 | 38,18 | 38,93 | 1.453.400 | 2002-08-07 | 00:00:00 | 39,24 | 39,57 | 38,65 | 39,54 | 1.603.400 | 2002-08-08 | 00:00:00 | 39,68 | 41,11 | 39,39 | 40,91 | 1.730.200 | 2002-08-09 | 00:00:00 | 40,70 | 40,90 | 39,46 | 40,40 | 1.611.600 | 2002-08-12 | 00:00:00 | 40,25 | 40,95 | 39,80 | 40,74 | 1.026.000 | 2002-08-13 | 00:00:00 | 40,95 | 41,20 | 40,22 | 40,52 | 1.648.000 | 2002-08-14 | 00:00:00 | 40,36 | 42,30 | 39,76 | 42,11 | 2.078.400 | 2002-08-15 | 00:00:00 | 42,40 | 42,46 | 41,80 | 42,15 | 1.688.400 | 2002-08-16 | 00:00:00 | 42,45 | 42,45 | 41,14 | 41,59 | 1.020.400 | 2002-08-19 | 00:00:00 | 41,26 | 42,90 | 41,25 | 42,81 | 1.003.400 | 2002-08-20 | 00:00:00 | 42,70 | 43,44 | 42,40 | 42,89 | 1.217.800 | 2002-08-21 | 00:00:00 | 42,81 | 43,50 | 42,38 | 42,61 | 2.100.400 | 2002-08-22 | 00:00:00 | 42,50 | 42,60 | 41,30 | 41,90 | 2.330.400 | 2002-08-23 | 00:00:00 | 41,25 | 41,52 | 40,38 | 40,38 | 1.600.800 | 2002-08-26 | 00:00:00 | 40,40 | 41,00 | 39,80 | 40,88 | 1.608.600 | 2002-08-27 | 00:00:00 | 40,60 | 41,00 | 40,11 | 40,80 | 1.119.600 | 2002-08-28 | 00:00:00 | 40,45 | 40,58 | 40,01 | 40,40 | 694.400 | 2002-08-29 | 00:00:00 | 40,40 | 40,43 | 39,04 | 39,93 | 1.007.200 | 2002-08-30 | 00:00:00 | 39,60 | 40,10 | 39,60 | 39,67 | 521.800 | 2002-09-03 | 00:00:00 | 39,60 | 39,60 | 38,34 | 39,36 | 1.069.200 | 2002-09-04 | 00:00:00 | 39,35 | 40,05 | 39,14 | 39,99 | 1.210.000 | 2002-09-05 | 00:00:00 | 39,44 | 40,00 | 39,24 | 39,63 | 1.388.000 | 2002-09-06 | 00:00:00 | 39,80 | 40,21 | 39,26 | 39,59 | 1.573.600 | 2002-09-09 | 00:00:00 | 39,89 | 40,50 | 39,60 | 40,07 | 550.800 | 2002-09-10 | 00:00:00 | 40,31 | 40,98 | 39,95 | 40,95 | 1.057.400 | 2002-09-11 | 00:00:00 | 41,00 | 41,48 | 40,99 | 41,30 | 2.296.000 | 2002-09-12 | 00:00:00 | 40,90 | 41,15 | 39,94 | 40,18 | 971.200 | 2002-09-13 | 00:00:00 | 40,36 | 40,36 | 39,63 | 40,05 | 799.600 | 2002-09-16 | 00:00:00 | 40,10 | 40,69 | 39,38 | 40,47 | 713.400 | 2002-09-17 | 00:00:00 | 40,60 | 40,90 | 39,95 | 40,04 | 1.065.000 | 2002-09-18 | 00:00:00 | 40,25 | 41,09 | 40,06 | 40,63 | 793.800 | 2002-09-19 | 00:00:00 | 40,69 | 40,70 | 39,44 | 39,46 | 801.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|