Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.944,59 +3.461,54 (+6,13%)
DENTSPLY SIRONA Inc. (0I8F.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:19PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 30,40 | 30,41 | 30,40 | 30,41 | 30,41 | 1.373 |
| 18 apr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | 177 |
| 17 apr 2024 | 30,88 | 30,88 | 30,81 | 30,84 | 30,84 | 7 |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 31,73 | 31,73 | 30,97 | 30,97 | 30,97 | 50 |
| 12 apr 2024 | 31,82 | 31,82 | 30,97 | 30,97 | 30,97 | 2.109 |
| 11 apr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | 4 |
| 10 apr 2024 | 32,12 | 32,12 | 32,00 | 32,00 | 32,00 | 10 |
| 09 apr 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | 100 |
| 08 apr 2024 | 32,16 | 32,28 | 31,88 | 32,28 | 32,28 | 152 |
| 05 apr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | 3 |
| 04 apr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | 5 |
| 03 apr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | 3 |
| 02 apr 2024 | 31,70 | 31,95 | 31,70 | 31,87 | 31,87 | 125 |
| 28 mar 2024 | 32,73 | 33,31 | 32,73 | 33,31 | 33,31 | 1.300 |
| 27 mar 2024 | 32,63 | 33,25 | 32,63 | 33,22 | 33,22 | 1.874 |
| 27 mar 2024 | 0.16 Dividendo | |||||
| 26 mar 2024 | 32,91 | 32,94 | 32,68 | 32,68 | 32,52 | 23 |
| 25 mar 2024 | 32,98 | 32,98 | 32,96 | 32,96 | 32,80 | 502 |
| 22 mar 2024 | 33,50 | 33,50 | 33,25 | 33,29 | 33,13 | 804 |
| 21 mar 2024 | 33,69 | 33,69 | 33,43 | 33,43 | 33,27 | 7 |
| 20 mar 2024 | 33,20 | 33,20 | 32,78 | 33,11 | 32,95 | 31 |
| 19 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,00 | - |
| 18 mar 2024 | 32,97 | 33,07 | 32,80 | 33,07 | 32,91 | 108 |
| 15 mar 2024 | 32,66 | 32,76 | 32,66 | 32,76 | 32,60 | 752 |
| 14 mar 2024 | 33,94 | 33,94 | 32,79 | 32,79 | 32,63 | 2.246 |
| 13 mar 2024 | 33,90 | 34,00 | 33,90 | 34,00 | 33,83 | 10 |
| 12 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,42 | 1 |
| 11 mar 2024 | 33,86 | 34,00 | 33,69 | 33,89 | 33,72 | 20 |
| 08 mar 2024 | 33,50 | 33,73 | 33,50 | 33,63 | 33,47 | 578 |
| 07 mar 2024 | 33,58 | 33,59 | 33,34 | 33,34 | 33,18 | 1.219 |
| 06 mar 2024 | 33,43 | 33,55 | 33,43 | 33,54 | 33,38 | 12 |
| 05 mar 2024 | 33,18 | 33,35 | 33,18 | 33,31 | 33,15 | 505 |
| 04 mar 2024 | 33,04 | 33,24 | 32,74 | 33,06 | 32,90 | 6 |
| 01 mar 2024 | 32,99 | 33,49 | 32,35 | 33,49 | 33,33 | 3.397 |
| 29 feb 2024 | 34,71 | 34,71 | 32,38 | 32,38 | 32,22 | 715 |
| 28 feb 2024 | 33,28 | 33,39 | 33,02 | 33,15 | 32,99 | 450 |
| 27 feb 2024 | 33,62 | 34,28 | 33,62 | 33,71 | 33,54 | 8 |
| 26 feb 2024 | 34,08 | 34,13 | 33,40 | 33,44 | 33,27 | 342 |
| 23 feb 2024 | 33,71 | 34,00 | 33,71 | 34,00 | 33,83 | 135 |
| 22 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 32,99 | 1 |
| 21 feb 2024 | 32,75 | 33,10 | 32,75 | 33,10 | 32,94 | - |
| 20 feb 2024 | 33,44 | 33,94 | 33,44 | 33,69 | 33,53 | 165 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 33,49 | 33,70 | 33,34 | 33,70 | 33,54 | 614 |
| 15 feb 2024 | 32,98 | 33,53 | 32,98 | 33,53 | 33,37 | 69 |
| 14 feb 2024 | 32,44 | 32,62 | 32,44 | 32,62 | 32,46 | 32 |
| 13 feb 2024 | 32,99 | 33,01 | 32,17 | 32,51 | 32,35 | 627 |
| 12 feb 2024 | 32,69 | 33,53 | 32,69 | 33,53 | 33,37 | 216 |
| 09 feb 2024 | 33,10 | 33,10 | 32,90 | 32,92 | 32,76 | 712 |
| 08 feb 2024 | 32,60 | 32,97 | 32,34 | 32,96 | 32,80 | 3.153 |
| 07 feb 2024 | 34,23 | 34,34 | 33,56 | 34,24 | 34,07 | 707 |
| 06 feb 2024 | 33,63 | 34,05 | 33,59 | 34,05 | 33,88 | 114 |
| 05 feb 2024 | 33,77 | 34,08 | 33,74 | 33,74 | 33,57 | 96 |
| 02 feb 2024 | 33,89 | 34,21 | 33,51 | 34,21 | 34,04 | 1.069 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 34,94 | 35,21 | 34,94 | 35,20 | 35,02 | 60 |
| 30 gen 2024 | 35,41 | 35,41 | 35,08 | 35,17 | 35,00 | 13 |
| 29 gen 2024 | 34,85 | 35,35 | 34,85 | 35,33 | 35,16 | 65 |
| 26 gen 2024 | 35,27 | 35,27 | 34,97 | 34,97 | 34,80 | 174 |
| 25 gen 2024 | 34,83 | 34,88 | 34,53 | 34,88 | 34,71 | 789 |
| 24 gen 2024 | 35,65 | 35,65 | 34,67 | 34,67 | 34,51 | 1.491 |
| 23 gen 2024 | 35,94 | 35,94 | 35,21 | 35,21 | 35,04 | 753 |
| 22 gen 2024 | 35,97 | 36,31 | 35,90 | 36,08 | 35,90 | 380 |
| 19 gen 2024 | 36,13 | 36,13 | 35,30 | 35,53 | 35,36 | 2.528 |
| 18 gen 2024 | 35,61 | 35,85 | 35,45 | 35,63 | 35,45 | 50 |
| 17 gen 2024 | 35,62 | 35,82 | 35,39 | 35,39 | 35,22 | 194 |
| 16 gen 2024 | 35,82 | 35,93 | 35,67 | 35,87 | 35,69 | 1.411 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 36,84 | 36,84 | 36,61 | 36,68 | 36,50 | 26 |
| 11 gen 2024 | 37,02 | 37,02 | 36,39 | 36,65 | 36,47 | 2.343 |
| 10 gen 2024 | 36,59 | 37,28 | 36,55 | 37,19 | 37,01 | 2.275 |
| 09 gen 2024 | 36,23 | 37,01 | 36,23 | 36,76 | 36,58 | 1.659 |
| 08 gen 2024 | 35,42 | 36,00 | 35,42 | 36,00 | 35,82 | 151 |
| 05 gen 2024 | 35,46 | 35,59 | 35,46 | 35,46 | 35,29 | 213 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 35,33 | 35,40 | 34,73 | 34,91 | 34,74 | 1.384 |
| 02 gen 2024 | 35,68 | 35,89 | 35,62 | 35,67 | 35,49 | 272 |
| 29 dic 2023 | 35,64 | 35,64 | 35,54 | 35,54 | 35,37 | - |
| 28 dic 2023 | 35,75 | 35,79 | 35,66 | 35,67 | 35,50 | 144 |
| 28 dic 2023 | 0.14 Dividendo | |||||
| 27 dic 2023 | 35,62 | 35,62 | 35,62 | 35,62 | 35,31 | 144 |
| 22 dic 2023 | 35,26 | 35,32 | 35,03 | 35,03 | 34,72 | 87 |
| 21 dic 2023 | 34,76 | 34,94 | 34,76 | 34,86 | 34,55 | 86 |
| 20 dic 2023 | 34,52 | 34,71 | 34,51 | 34,71 | 34,40 | 93 |
| 19 dic 2023 | 34,24 | 34,84 | 34,24 | 34,48 | 34,18 | 963 |
| 18 dic 2023 | 33,88 | 34,40 | 33,80 | 34,12 | 33,82 | 157 |
| 15 dic 2023 | 34,37 | 34,53 | 34,27 | 34,41 | 34,11 | 44 |
| 14 dic 2023 | 34,15 | 34,94 | 33,95 | 34,94 | 34,63 | 122 |
| 13 dic 2023 | 31,78 | 31,81 | 31,74 | 31,77 | 31,49 | 175 |
| 12 dic 2023 | 31,62 | 31,95 | 31,62 | 31,95 | 31,67 | 117 |
| 11 dic 2023 | 31,72 | 31,72 | 31,31 | 31,35 | 31,08 | 1.402 |
| 08 dic 2023 | 32,51 | 32,58 | 31,80 | 31,80 | 31,52 | 27 |
| 07 dic 2023 | 32,24 | 32,56 | 32,24 | 32,56 | 32,27 | 21 |
| 06 dic 2023 | 32,06 | 32,50 | 32,06 | 32,50 | 32,21 | 1.205 |
| 05 dic 2023 | 32,56 | 32,58 | 31,88 | 32,10 | 31,82 | 625 |
| 04 dic 2023 | 32,27 | 33,05 | 32,27 | 33,00 | 32,71 | 980 |
| 01 dic 2023 | 31,71 | 32,57 | 31,71 | 32,57 | 32,28 | 1.150 |
| 30 nov 2023 | 31,33 | 31,75 | 31,33 | 31,75 | 31,47 | 1.162 |
| 29 nov 2023 | 31,10 | 31,51 | 31,10 | 31,51 | 31,23 | 6 |
| *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.