Italia markets open in 14 minutes

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,57+0,49 (+1,48%)
Alla chiusura: 04:00PM EST
33,52 -0,05 (-0,16%)
Dopo ore: 04:30PM EST
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202433,1533,7132,9033,5733,571.732.400
21 feb 202433,4333,6032,6633,0833,082.218.400
20 feb 202433,3333,9633,3233,7533,752.905.000
16 feb 202433,5733,9233,1533,5833,582.637.200
15 feb 202433,0533,8832,7133,8633,866.302.000
14 feb 202432,6232,9432,3632,6732,675.008.400
13 feb 202432,9633,3632,1332,4532,452.426.700
12 feb 202432,7733,6132,7733,5233,523.182.700
09 feb 202433,1533,1632,7332,7932,793.435.600
08 feb 202432,5733,4332,2133,1633,163.974.400
07 feb 202434,3234,3333,5433,7133,713.549.700
06 feb 202433,4434,2133,2434,1634,167.528.200
05 feb 202433,9834,2133,3133,3333,334.392.600
02 feb 202434,2234,4533,5234,1934,197.922.600
01 feb 202434,9635,2134,5734,7034,705.492.200
31 gen 202435,1035,3634,6534,7534,751.910.800
30 gen 202435,3735,4234,9435,0335,031.134.000
29 gen 202434,8535,4734,8535,4235,421.841.400
26 gen 202435,3235,6834,8734,9234,921.791.600
25 gen 202434,9835,0634,5335,0535,051.856.000
24 gen 202435,6535,6534,5434,6734,672.630.600
23 gen 202436,4336,6335,1435,4935,491.711.400
22 gen 202435,9036,3435,8636,2736,273.160.200
19 gen 202435,9235,9235,2335,6635,661.942.100
18 gen 202435,6135,9535,4135,9135,911.517.000
17 gen 202435,6135,9135,3235,5235,521.412.900
16 gen 202436,3236,3235,6135,9535,952.087.100
12 gen 202436,7036,9836,4236,5636,561.937.200
11 gen 202437,2037,3536,1636,4536,452.337.400
10 gen 202436,4837,6035,9037,3937,394.599.500
09 gen 202435,8037,2035,6836,5336,534.458.800
08 gen 202435,4236,3035,3035,9035,902.179.900
05 gen 202435,4635,8135,0835,3835,384.231.100
04 gen 202434,7935,7834,6735,6835,682.897.500
03 gen 202435,3535,3534,5034,8234,822.196.200
02 gen 202435,3735,9635,2635,6335,631.684.400
29 dic 202335,3835,6835,3735,5935,591.330.600
28 dic 202335,5935,8835,4535,5935,591.152.300
28 dic 20230.14 Dividendo
27 dic 202335,7135,8035,5135,6335,491.202.800
26 dic 202335,2435,6235,1635,5435,401.335.200
22 dic 202335,1935,4034,9535,2235,081.261.200
21 dic 202334,4135,2134,4135,1935,052.604.200
20 dic 202334,7434,8333,9934,0233,891.652.400
19 dic 202334,3234,8734,2234,7334,593.449.100
18 dic 202334,3934,4633,7134,0733,942.226.900
15 dic 202334,3734,6733,9434,3834,245.155.800
14 dic 202333,7435,0833,7034,3534,224.605.700
13 dic 202331,9133,4131,6433,3333,202.429.900
12 dic 202331,7732,0231,3231,9231,793.145.800
11 dic 202331,8131,9131,3131,6731,552.238.400
08 dic 202332,4532,6431,7731,8831,753.564.800
07 dic 202332,3232,5631,9732,4832,352.833.200
06 dic 202332,3332,6331,9532,2132,081.946.200
05 dic 202332,5432,5831,8632,1832,053.214.700
04 dic 202332,2733,1132,2432,7332,602.691.500
01 dic 202331,7032,7431,4532,5532,424.500.300
30 nov 202331,3131,8731,0231,7531,6315.902.300
29 nov 202331,3631,6031,0331,3331,214.093.000
28 nov 202331,6531,8731,3131,4831,363.279.400
27 nov 202331,0531,5630,8831,4831,363.186.700
24 nov 202331,2531,4230,9831,3231,201.294.200
22 nov 202331,0931,5731,0231,3631,243.155.000
21 nov 202330,6431,2230,5930,9930,874.266.300
20 nov 202329,6430,0329,4629,9429,823.186.400
17 nov 202329,8130,0829,4929,6929,572.413.300
16 nov 202329,4329,8929,3929,6029,483.552.800
15 nov 202328,8029,8228,8029,3229,204.925.400
14 nov 202328,6829,6528,1328,9428,834.303.800
13 nov 202328,3428,8027,8427,9127,803.955.600
10 nov 202328,0928,5327,7428,3928,285.625.200
09 nov 202328,0028,3227,2227,2527,145.385.300
08 nov 202328,5028,6727,6527,6827,573.766.000
07 nov 202328,5828,8028,0528,4028,293.418.500
06 nov 202329,3129,4928,3228,5628,454.935.000
03 nov 202328,7729,6228,4829,2129,105.097.400
02 nov 202326,9828,6726,2728,5428,438.659.200
01 nov 202330,4130,9930,0130,8430,724.349.600
31 ott 202330,2330,9530,0430,4130,293.668.700
30 ott 202330,9131,0129,7429,9929,873.388.500
27 ott 202330,8231,0130,3930,6030,482.707.000
26 ott 202331,0131,1030,0730,6830,565.965.700
25 ott 202332,4232,4731,7831,8131,695.733.000
24 ott 202332,3332,8232,1932,6532,524.240.800
23 ott 202331,9032,5531,8432,3432,212.365.900
20 ott 202331,5832,0831,2631,8531,725.819.500
19 ott 202332,3232,4631,4931,5031,382.015.700
18 ott 202332,0432,5431,8732,3432,214.149.400
17 ott 202331,1832,3331,1832,1231,995.088.500
16 ott 202331,0031,6830,6031,3931,271.981.000
13 ott 202330,5431,0130,4830,8330,711.475.900
12 ott 202331,8332,0030,5030,6030,482.419.300
11 ott 202332,3632,5731,6231,8031,681.887.800
10 ott 202332,2032,4731,8532,4032,271.611.600
09 ott 202332,2532,3531,7031,9631,831.377.500
06 ott 202332,0332,7331,8332,4832,352.164.600
05 ott 202333,3533,5831,7932,1832,053.136.800
04 ott 202333,5233,5932,9233,3033,174.840.000
03 ott 202333,5433,8333,2233,4333,303.016.700
02 ott 202334,0834,0833,6233,7833,651.963.600
*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...