Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.657,88 +165,64 (+0,27%)
DENTSPLY SIRONA Inc. (DY2.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:16AM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 16 mag 2024 | 26,01 | 26,04 | 26,01 | 26,04 | 26,04 | 1.000 |
| 15 mag 2024 | 25,68 | 26,26 | 25,68 | 26,26 | 26,26 | 99 |
| 14 mag 2024 | 25,81 | 25,81 | 25,78 | 25,78 | 25,78 | - |
| 13 mag 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 10 mag 2024 | 26,54 | 26,54 | 25,86 | 25,86 | 25,86 | 150 |
| 09 mag 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 08 mag 2024 | 25,99 | 26,46 | 25,82 | 25,82 | 25,82 | 45 |
| 07 mag 2024 | 25,99 | 26,28 | 25,99 | 26,28 | 26,28 | - |
| 06 mag 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 03 mag 2024 | 26,31 | 26,89 | 25,96 | 25,96 | 25,96 | 300 |
| 02 mag 2024 | 27,81 | 27,81 | 27,30 | 27,30 | 27,30 | 21 |
| 30 apr 2024 | 28,33 | 28,33 | 28,06 | 28,06 | 28,06 | - |
| 29 apr 2024 | 28,27 | 28,54 | 28,27 | 28,54 | 28,54 | - |
| 26 apr 2024 | 28,02 | 28,54 | 28,02 | 28,54 | 28,54 | - |
| 25 apr 2024 | 28,46 | 28,46 | 28,19 | 28,19 | 28,19 | - |
| 24 apr 2024 | 28,56 | 28,73 | 28,56 | 28,73 | 28,73 | - |
| 23 apr 2024 | 28,22 | 28,66 | 28,22 | 28,66 | 28,66 | - |
| 22 apr 2024 | 28,40 | 28,58 | 28,40 | 28,58 | 28,58 | - |
| 19 apr 2024 | 28,31 | 28,50 | 28,31 | 28,50 | 28,50 | - |
| 18 apr 2024 | 28,19 | 28,19 | 28,16 | 28,16 | 28,16 | 130 |
| 17 apr 2024 | 28,66 | 28,66 | 28,50 | 28,50 | 28,50 | - |
| 16 apr 2024 | 28,74 | 29,08 | 28,74 | 29,08 | 29,08 | 250 |
| 15 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 12 apr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 11 apr 2024 | 29,84 | 29,84 | 29,68 | 29,68 | 29,68 | 100 |
| 10 apr 2024 | 29,99 | 29,99 | 29,92 | 29,92 | 29,92 | - |
| 09 apr 2024 | 29,34 | 30,25 | 29,34 | 30,25 | 30,25 | - |
| 08 apr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 05 apr 2024 | 29,17 | 29,69 | 29,17 | 29,69 | 29,69 | - |
| 04 apr 2024 | 29,10 | 29,36 | 29,10 | 29,36 | 29,36 | - |
| 03 apr 2024 | 29,67 | 29,80 | 29,37 | 29,37 | 29,37 | 50 |
| 02 apr 2024 | 29,66 | 29,69 | 29,66 | 29,69 | 29,69 | 50 |
| 28 mar 2024 | 30,76 | 30,78 | 30,66 | 30,66 | 30,66 | 250 |
| 27 mar 2024 | 29,72 | 30,68 | 29,72 | 30,68 | 30,68 | - |
| 27 mar 2024 | 0.16 Dividendo | |||||
| 26 mar 2024 | 30,08 | 30,08 | 29,92 | 29,92 | 29,76 | - |
| 25 mar 2024 | 30,08 | 30,22 | 30,08 | 30,22 | 30,06 | - |
| 22 mar 2024 | 30,66 | 30,66 | 30,20 | 30,20 | 30,04 | - |
| 21 mar 2024 | 30,30 | 30,72 | 30,30 | 30,72 | 30,56 | - |
| 20 mar 2024 | 30,22 | 30,40 | 30,22 | 30,40 | 30,24 | - |
| 19 mar 2024 | 30,18 | 30,42 | 30,18 | 30,40 | 30,24 | 200 |
| 18 mar 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,78 | - |
| 15 mar 2024 | 30,08 | 30,08 | 29,96 | 29,96 | 29,80 | - |
| 14 mar 2024 | 31,46 | 31,46 | 30,22 | 30,22 | 30,06 | - |
| 13 mar 2024 | 30,54 | 31,36 | 30,54 | 31,36 | 31,19 | - |
| 12 mar 2024 | 30,40 | 30,66 | 30,40 | 30,66 | 30,50 | - |
| 11 mar 2024 | 30,66 | 30,66 | 30,52 | 30,52 | 30,36 | - |
| 08 mar 2024 | 30,16 | 30,76 | 30,16 | 30,76 | 30,60 | 1 |
| 07 mar 2024 | 30,26 | 30,46 | 30,26 | 30,46 | 30,30 | - |
| 06 mar 2024 | 30,32 | 30,72 | 30,32 | 30,58 | 30,42 | 2 |
| 05 mar 2024 | 30,30 | 30,52 | 30,30 | 30,52 | 30,36 | - |
| 04 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,98 | - |
| 01 mar 2024 | 29,94 | 30,56 | 29,94 | 30,56 | 30,40 | - |
| 29 feb 2024 | 31,06 | 31,06 | 30,02 | 30,02 | 29,86 | 100 |
| 28 feb 2024 | 30,76 | 31,38 | 30,62 | 30,62 | 30,46 | 20 |
| 27 feb 2024 | 30,72 | 30,90 | 30,72 | 30,90 | 30,73 | 400 |
| 26 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,77 | - |
| 23 feb 2024 | 30,68 | 31,32 | 30,68 | 31,32 | 31,15 | - |
| 22 feb 2024 | 30,24 | 30,98 | 30,24 | 30,98 | 30,81 | - |
| 21 feb 2024 | 30,82 | 30,82 | 30,42 | 30,42 | 30,26 | - |
| 20 feb 2024 | 30,78 | 31,10 | 30,78 | 31,10 | 30,93 | - |
| 19 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,68 | - |
| 16 feb 2024 | 31,10 | 31,10 | 31,02 | 31,02 | 30,85 | - |
| 15 feb 2024 | 30,18 | 31,22 | 30,18 | 31,22 | 31,05 | 600 |
| 14 feb 2024 | 30,02 | 30,28 | 30,02 | 30,28 | 30,12 | - |
| 13 feb 2024 | 30,76 | 30,76 | 30,14 | 30,14 | 29,98 | - |
| 12 feb 2024 | 30,04 | 31,02 | 30,04 | 31,02 | 30,85 | - |
| 09 feb 2024 | 30,42 | 30,42 | 30,30 | 30,30 | 30,14 | - |
| 08 feb 2024 | 30,94 | 30,94 | 30,64 | 30,64 | 30,48 | 120 |
| 07 feb 2024 | 31,40 | 31,40 | 31,16 | 31,16 | 30,99 | - |
| 06 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,52 | 227 |
| 05 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,13 | 400 |
| 02 feb 2024 | 31,56 | 31,62 | 31,56 | 31,62 | 31,45 | - |
| 01 feb 2024 | 31,90 | 31,90 | 31,84 | 31,84 | 31,67 | - |
| 31 gen 2024 | 32,10 | 32,14 | 32,10 | 32,14 | 31,97 | - |
| 30 gen 2024 | 32,34 | 32,34 | 32,14 | 32,14 | 31,97 | - |
| 29 gen 2024 | 31,88 | 32,54 | 31,88 | 32,54 | 32,37 | - |
| 26 gen 2024 | 31,92 | 32,08 | 31,92 | 32,08 | 31,91 | 25 |
| 25 gen 2024 | 31,58 | 32,20 | 31,58 | 32,20 | 32,03 | - |
| 24 gen 2024 | 32,36 | 32,36 | 31,68 | 31,68 | 31,51 | - |
| 23 gen 2024 | 32,90 | 32,90 | 32,62 | 32,62 | 32,45 | - |
| 22 gen 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,27 | - |
| 19 gen 2024 | 32,68 | 32,74 | 32,68 | 32,74 | 32,56 | - |
| 18 gen 2024 | 32,30 | 32,96 | 32,30 | 32,96 | 32,78 | - |
| 17 gen 2024 | 32,60 | 32,60 | 32,52 | 32,52 | 32,35 | - |
| 16 gen 2024 | 32,98 | 33,66 | 32,96 | 32,96 | 32,78 | 227 |
| 15 gen 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,84 | - |
| 12 gen 2024 | 32,94 | 33,30 | 32,94 | 33,30 | 33,12 | - |
| 11 gen 2024 | 33,80 | 33,80 | 33,20 | 33,20 | 33,02 | - |
| 10 gen 2024 | 33,04 | 34,02 | 33,04 | 34,02 | 33,84 | - |
| 09 gen 2024 | 32,40 | 33,32 | 32,40 | 33,32 | 33,14 | - |
| 08 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,73 | - |
| 05 gen 2024 | 32,32 | 32,32 | 32,26 | 32,26 | 32,09 | - |
| 04 gen 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,09 | 25 |
| 03 gen 2024 | 32,16 | 32,16 | 31,78 | 31,78 | 31,61 | - |
| 02 gen 2024 | 31,94 | 32,40 | 31,94 | 32,40 | 32,23 | - |
| 29 dic 2023 | 31,86 | 31,86 | 31,86 | 31,86 | 31,69 | - |
| 28 dic 2023 | 31,60 | 32,10 | 31,60 | 32,10 | 31,93 | - |
| 28 dic 2023 | 0.14 Dividendo | |||||
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.