Italia markets close in 7 hours 57 minutes

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,48+0,65 (+1,76%)
Alla chiusura: 04:00PM EST
36,45 -1,03 (-2,75%)
Dopo ore: 06:44PM EST
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 202336,7937,6736,7137,4837,481.648.900
31 gen 202336,5337,0136,3136,8336,832.124.900
30 gen 202336,6236,8136,3536,5336,531.346.300
27 gen 202336,6537,2236,3337,0037,002.280.900
26 gen 202336,7436,9336,3336,8636,861.494.800
25 gen 202335,6936,5935,6936,5936,591.797.000
24 gen 202337,0437,1935,6435,8935,892.067.600
23 gen 202337,0537,8137,0537,4137,411.644.800
20 gen 202336,6537,0536,4936,9736,971.493.700
19 gen 202336,6637,0336,1336,6236,622.011.300
18 gen 202336,9237,7236,8036,9236,921.982.800
17 gen 202336,5136,9536,1436,8236,821.470.300
13 gen 202335,7536,7535,7536,5536,551.967.100
12 gen 202335,6636,1035,0036,0036,003.225.900
11 gen 202333,7535,2033,5235,1135,112.738.100
10 gen 202332,8233,5132,5133,3233,321.356.400
09 gen 202333,1833,6932,9332,9932,991.468.900
06 gen 202333,3733,6232,6433,4333,432.058.700
05 gen 202333,4933,5432,6033,0933,094.455.700
04 gen 202333,2234,0332,9333,7833,783.697.800
03 gen 202332,0233,8131,5832,6932,691.653.800
30 dic 202231,9632,3531,4831,8431,841.352.700
29 dic 202231,0632,5630,8432,2832,281.139.500
29 dic 20220.125 Dividendo
28 dic 202232,1932,2830,9730,9830,851.430.500
27 dic 202231,9332,1731,4732,0731,94998.800
23 dic 202231,3131,8831,2431,8331,701.266.800
22 dic 202231,1631,5030,6231,4831,351.811.800
21 dic 202231,2131,4531,1331,3331,201.562.000
20 dic 202230,4631,1030,0730,8830,762.248.600
19 dic 202230,3730,6330,0530,6030,481.454.300
16 dic 202231,0431,4430,0730,5230,404.950.300
15 dic 202231,5031,9331,2131,2631,132.186.500
14 dic 202231,4932,1431,0732,0531,922.730.600
13 dic 202231,6331,8331,1731,6631,532.244.400
12 dic 202230,3130,5929,8630,5230,401.416.700
09 dic 202230,0830,6330,0330,2630,141.185.600
08 dic 202229,7930,5329,6330,2830,161.354.400
07 dic 202230,1730,7229,4729,7629,641.545.400
06 dic 202230,5330,8829,8730,1129,991.531.200
05 dic 202231,5831,5830,4030,6230,501.595.900
02 dic 202230,9431,7430,8331,6831,551.483.500
01 dic 202230,4231,5030,4231,4431,312.863.300
30 nov 202230,0430,3228,7130,2630,143.719.800
29 nov 202230,3730,8430,0830,2130,091.383.600
28 nov 202231,2231,2830,2930,4630,342.253.800
25 nov 202230,9331,5730,6831,4831,35614.300
23 nov 202230,3631,1430,2330,9830,851.435.400
22 nov 202230,6130,8030,0330,3730,252.033.200
21 nov 202230,8831,0930,3430,6030,481.761.700
18 nov 202231,2531,4730,8831,1331,001.962.700
17 nov 202230,0030,7229,7430,6930,572.576.500
16 nov 202231,3531,8130,3630,6030,482.915.300
15 nov 202230,2531,9930,2531,3431,213.291.600
14 nov 202229,2931,8028,7630,3530,235.199.500
11 nov 202230,6332,2830,3332,0531,924.094.400
10 nov 202229,9730,5329,7830,2830,163.144.400
09 nov 202227,9529,0627,6428,7428,622.582.800
08 nov 202228,0428,7227,6228,0827,973.147.200
07 nov 202227,2828,2227,2828,0327,922.323.700
04 nov 202227,1427,6526,7527,1527,042.786.600
03 nov 202227,8527,9426,4826,8326,723.282.700
02 nov 202231,0731,0728,0528,1828,073.944.000
01 nov 202227,5831,0827,4731,0030,875.422.100
31 ott 202230,6830,9530,5930,8230,702.338.400
28 ott 202230,6630,9330,2930,8630,741.665.400
27 ott 202230,8730,9630,2930,5130,392.451.000
26 ott 202230,6131,1830,4430,8830,762.317.700
25 ott 202229,5130,3229,4730,3130,192.188.900
24 ott 202229,3329,6029,0629,5129,391.267.200
21 ott 202228,5429,0927,9829,0628,942.024.600
20 ott 202228,8929,3728,6128,6428,521.996.200
19 ott 202229,2129,4128,7328,8228,701.941.300
18 ott 202229,8330,1429,1629,4029,281.218.300
17 ott 202228,8829,5228,8229,2229,101.844.500
14 ott 202229,2929,6828,4028,4828,371.618.700
13 ott 202227,7229,1827,2829,0028,881.983.000
12 ott 202228,1228,1827,6728,0227,912.137.100
11 ott 202227,8328,7127,7128,1628,051.887.800
10 ott 202228,6428,8528,0228,0827,971.699.700
07 ott 202229,2229,2228,2328,4128,301.801.300
06 ott 202230,1930,2929,3329,4229,301.824.800
05 ott 202229,6830,3429,6330,2430,122.384.700
04 ott 202229,4130,1629,4129,9329,814.285.200
03 ott 202228,6129,3928,1229,1829,062.129.100
30 set 202229,1929,5028,2828,3528,242.618.400
29 set 202229,3729,4728,8229,1529,031.925.400
29 set 20220.125 Dividendo
28 set 202229,5030,0029,2329,7829,542.253.700
27 set 202230,0530,5829,2229,3529,113.998.600
26 set 202229,9330,3029,5329,6929,454.793.900
23 set 202229,2930,0229,2529,9829,732.828.600
22 set 202230,5930,6429,4129,5529,313.841.800
21 set 202230,9431,5430,7830,7830,536.053.100
20 set 202231,5331,5330,5830,8430,591.835.900
19 set 202231,9132,0331,2131,9031,641.677.700
16 set 202232,7532,9132,0232,0531,794.361.900
15 set 202232,7833,8232,7232,9832,711.969.500
14 set 202232,7133,0332,2932,5632,291.670.800
13 set 202233,5033,5932,8532,9332,661.724.700
*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...