Italia markets close in 7 hours 17 minutes

DENTSPLY SIRONA (4XRAY.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,68+1,14 (+4,46%)
In data: 12:03PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240.16 Dividendo
27 giu 202423,4923,4923,4923,4923,33-
26 giu 202423,4123,4123,4123,4123,25-
25 giu 202423,4323,4323,4323,4323,27-
24 giu 202424,1024,1024,1024,1023,94-
21 giu 202423,9023,9023,9023,9023,74-
20 giu 202423,8323,8323,8323,8323,67-
19 giu 202423,8523,8523,8523,8523,69-
18 giu 202424,0924,0924,0924,0923,93-
17 giu 202423,7623,7623,7623,7623,60-
14 giu 202424,4424,4424,4424,4424,27-
13 giu 202424,7324,7324,7324,7324,56-
12 giu 202425,3825,3825,3825,3825,21-
11 giu 202424,9424,9424,9424,9424,77-
10 giu 202425,3425,3425,3425,3425,17-
07 giu 202425,8025,8025,8025,8025,62-
06 giu 202425,3725,3725,3725,3725,20-
05 giu 202425,5425,5425,5425,5425,37-
04 giu 202425,7425,7425,7425,7425,56-
03 giu 202425,7625,7625,7625,7625,58-
31 mag 202425,8125,8125,8125,8125,63-
30 mag 202425,3925,3925,3925,3925,22-
29 mag 202425,1125,1125,1125,1124,94-
28 mag 202425,3125,3125,3125,3125,14-
27 mag 202425,1825,1825,1825,1825,01-
24 mag 202425,3625,3625,3625,3625,19-
23 mag 202425,5925,5925,5925,5925,42-
22 mag 202425,9925,9925,9925,9925,81-
21 mag 202425,9225,9225,9225,9225,74-
20 mag 202426,0426,0426,0426,0425,86-
17 mag 202425,5425,5425,5425,5425,37-
16 mag 202426,0426,0426,0426,0425,86-
15 mag 202426,1526,1526,1526,1525,97-
14 mag 202425,9825,9825,9825,9825,80-
13 mag 202426,3026,3026,3026,3026,12-
10 mag 202425,9425,9425,9425,9425,76-
09 mag 202426,0526,0526,0526,0525,87-
08 mag 202426,0526,0526,0526,0525,87-
07 mag 202426,6826,6826,6826,7226,5477
06 mag 202426,0626,0626,0626,0625,88-
03 mag 202426,4326,4326,4326,4326,25-
02 mag 202427,2927,2927,2927,2927,10-
30 apr 202428,2028,2028,2028,2028,01-
29 apr 202428,7328,7328,7328,7328,53-
26 apr 202428,6428,6428,6428,6428,44-
25 apr 202428,3428,3428,3428,3428,15-
24 apr 202428,8028,8028,8028,8028,60-
23 apr 202428,7328,7328,7328,7328,53-
22 apr 202428,5328,5328,5328,5328,34-
19 apr 202428,5728,5728,5728,5728,38-
18 apr 202428,5928,5928,5928,5928,40-
17 apr 202428,8228,8228,8228,8228,62-
16 apr 202428,9328,9328,9328,9328,73-
15 apr 202429,3629,3629,3629,3629,16-
12 apr 202429,4029,4029,4029,4029,20-
11 apr 202429,8929,8929,8929,8929,69-
10 apr 202429,7929,7929,7929,7929,59-
09 apr 202430,1330,1330,1330,1329,92-
08 apr 202429,5429,5429,5429,5429,34-
05 apr 202429,8029,8029,8029,8029,60-
04 apr 202429,6029,6029,6029,6029,40-
03 apr 202429,5129,5129,5129,5129,31-
02 apr 202429,6629,6629,6629,6629,46-
28 mar 202430,7030,7030,7030,7030,49-
27 mar 202430,7430,7430,7430,7430,53-
27 mar 20240.147792 Dividendo
26 mar 202430,2630,2630,2630,2629,91-
25 mar 202430,2430,2430,2430,2429,89-
22 mar 202430,2430,2430,2430,2429,89-
21 mar 202430,6430,6430,6430,6430,28-
20 mar 202430,2030,2030,2030,2029,85-
19 mar 202430,4630,4630,4630,4630,10-
18 mar 202430,3830,3830,3830,3830,03-
15 mar 202430,0830,0830,0830,0829,73-
14 mar 202430,4630,4630,4630,4630,10-
13 mar 202431,1431,1431,1431,1430,78-
12 mar 202430,6630,6630,6630,6630,30-
11 mar 202431,0031,0031,0031,0030,64-
08 mar 202430,8230,8230,8230,8230,46-
07 mar 202430,3230,3230,3230,3229,97-
06 mar 202430,6430,6430,6430,6430,28-
05 mar 202430,6030,6030,6030,6030,24-
04 mar 202430,4430,4430,4430,4430,09-
01 mar 202430,6630,6630,6630,6630,30-
29 feb 202430,2030,2030,2030,2029,85-
28 feb 202430,7030,7030,7030,7030,34-
27 feb 202430,9430,9430,9430,9430,58-
26 feb 202430,9830,9830,9830,9830,62-
23 feb 202431,2031,2031,2031,2030,84-
22 feb 202430,9430,9430,9430,9430,58-
21 feb 202430,5030,5030,5030,5030,14-
20 feb 202431,1631,1631,1631,1630,80-
19 feb 202431,2031,2031,2031,2030,84-
16 feb 202431,2431,2431,2431,2430,88-
15 feb 202431,0631,0631,0631,0630,70-
14 feb 202430,4830,4830,4830,4830,12-
13 feb 202430,3230,3230,3230,3229,97-
12 feb 202431,0231,0231,0231,0230,66-
09 feb 202430,6030,6030,6030,6030,24-
08 feb 202430,4830,4830,4830,4830,12-
*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...