(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 | | 2003-01-14 | 00:00:00 | 36,75 | 36,95 | 36,48 | 36,71 | 981.800 | | 2003-01-15 | 00:00:00 | 36,91 | 37,11 | 36,12 | 36,37 | 951.800 | | 2003-01-16 | 00:00:00 | 36,55 | 36,65 | 36,07 | 36,25 | 487.600 | | 2003-01-17 | 00:00:00 | 36,35 | 36,47 | 35,70 | 35,73 | 896.200 | | 2003-01-21 | 00:00:00 | 35,84 | 36,16 | 35,59 | 35,74 | 999.600 | | 2003-01-22 | 00:00:00 | 35,58 | 35,77 | 35,28 | 35,43 | 871.600 | | 2003-01-23 | 00:00:00 | 35,31 | 35,52 | 34,89 | 35,28 | 1.318.000 | | 2003-01-24 | 00:00:00 | 35,07 | 35,20 | 34,00 | 34,15 | 3.327.800 | | 2003-01-27 | 00:00:00 | 34,09 | 34,45 | 33,52 | 33,73 | 1.242.600 | | 2003-01-28 | 00:00:00 | 33,67 | 33,91 | 33,23 | 33,60 | 1.448.600 | | 2003-01-29 | 00:00:00 | 33,35 | 33,98 | 32,45 | 33,74 | 1.868.200 | | 2003-01-30 | 00:00:00 | 33,82 | 34,02 | 33,16 | 33,27 | 649.000 | | 2003-01-31 | 00:00:00 | 33,22 | 33,95 | 32,90 | 33,58 | 773.600 | | 2003-02-03 | 00:00:00 | 34,08 | 34,29 | 33,50 | 33,60 | 814.800 | | 2003-02-04 | 00:00:00 | 33,55 | 33,55 | 32,45 | 33,14 | 800.600 | | 2003-02-05 | 00:00:00 | 33,35 | 33,71 | 32,83 | 32,96 | 1.238.200 | | 2003-02-06 | 00:00:00 | 32,80 | 33,25 | 32,60 | 32,95 | 804.400 | | 2003-02-07 | 00:00:00 | 33,10 | 33,25 | 32,57 | 32,70 | 747.200 | | 2003-02-10 | 00:00:00 | 32,74 | 33,05 | 32,52 | 32,95 | 832.800 | | 2003-02-11 | 00:00:00 | 32,83 | 33,56 | 32,56 | 32,75 | 968.600 | | 2003-02-12 | 00:00:00 | 32,37 | 33,21 | 32,33 | 33,01 | 972.600 | | 2003-02-13 | 00:00:00 | 33,09 | 33,24 | 32,55 | 32,77 | 987.200 | | 2003-02-14 | 00:00:00 | 33,09 | 33,19 | 32,10 | 32,74 | 1.006.600 | | 2003-02-18 | 00:00:00 | 32,97 | 33,41 | 32,86 | 33,29 | 1.007.800 | | 2003-02-19 | 00:00:00 | 33,24 | 33,64 | 33,08 | 33,40 | 575.800 | | 2003-02-20 | 00:00:00 | 33,83 | 35,08 | 33,82 | 34,52 | 1.396.000 | | 2003-02-21 | 00:00:00 | 34,51 | 34,80 | 33,86 | 34,51 | 968.200 | | 2003-02-24 | 00:00:00 | 34,51 | 34,81 | 34,05 | 34,39 | 1.124.200 | | 2003-02-25 | 00:00:00 | 34,83 | 35,14 | 34,04 | 35,00 | 1.132.800 | | 2003-02-26 | 00:00:00 | 34,51 | 35,43 | 33,80 | 33,83 | 985.400 | | 2003-02-27 | 00:00:00 | 34,15 | 35,25 | 33,97 | 34,86 | 766.200 | | 2003-02-28 | 00:00:00 | 34,83 | 35,25 | 34,63 | 34,88 | 480.000 | | 2003-03-03 | 00:00:00 | 34,84 | 35,00 | 34,37 | 34,57 | 651.200 | | 2003-03-04 | 00:00:00 | 34,54 | 35,36 | 34,49 | 35,13 | 1.159.400 | | 2003-03-05 | 00:00:00 | 35,11 | 36,26 | 35,04 | 35,73 | 1.220.600 | | 2003-03-06 | 00:00:00 | 35,61 | 35,63 | 34,19 | 34,80 | 1.566.400 | | 2003-03-07 | 00:00:00 | 34,82 | 35,43 | 34,50 | 34,83 | 1.008.400 | | 2003-03-10 | 00:00:00 | 34,45 | 34,55 | 33,89 | 34,07 | 767.200 | | 2003-03-11 | 00:00:00 | 34,22 | 34,51 | 33,64 | 33,91 | 774.600 | | 2003-03-12 | 00:00:00 | 33,75 | 33,80 | 32,90 | 33,24 | 918.800 | | 2003-03-13 | 00:00:00 | 33,90 | 33,91 | 32,96 | 33,65 | 1.525.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
