XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202337,6538,8737,6238,7938,792.331.600
01 giu 202337,4537,6736,0037,6637,662.723.200
31 mag 202336,2536,4335,5336,1236,125.745.700
30 mag 202336,9737,0436,2236,4636,461.788.800
26 mag 202336,8937,7836,5436,9636,961.655.800
25 mag 202337,0237,0736,4236,9136,911.440.800
24 mag 202337,8738,0836,9137,1337,131.555.000
23 mag 202339,2439,2437,8338,0538,052.093.900
22 mag 202340,1640,3239,2939,4139,412.880.800
19 mag 202340,6340,7040,0840,1940,191.023.900
18 mag 202340,0540,6239,8240,5040,50938.900
17 mag 202340,5640,7339,7540,1440,142.938.800
16 mag 202340,7740,7740,2440,4240,42690.500
15 mag 202341,1341,1340,7440,9440,941.053.700
12 mag 202341,0141,0940,6440,8840,88794.000
11 mag 202340,9541,2940,5540,9940,99932.600
10 mag 202341,2641,4840,4641,0341,031.027.000
09 mag 202341,0341,1640,5440,9240,921.670.900
08 mag 202341,1441,4040,7341,3241,32974.400
05 mag 202341,0241,4940,8141,3041,301.419.400
04 mag 202340,4841,0939,3540,8540,852.571.100
03 mag 202342,6243,2440,2640,4840,483.006.200
02 mag 202342,2442,5841,8942,1042,103.066.800
01 mag 202341,7242,4341,5842,3942,391.524.700
28 apr 202341,3442,2541,1341,9341,931.912.600
27 apr 202340,9541,4640,4941,3641,361.941.400
26 apr 202340,9341,1040,6740,9340,931.408.100
25 apr 202341,1341,6240,9040,9740,971.719.500
24 apr 202341,2141,5141,1041,4441,441.412.800
21 apr 202340,9341,2240,8241,0941,091.726.900
20 apr 202340,3241,0540,2040,8540,851.205.200
19 apr 202340,3840,9540,3540,5940,591.693.100
18 apr 202341,1141,1440,5540,5640,561.226.600
17 apr 202341,1441,3040,7040,9240,921.496.300
14 apr 202341,0641,2840,8941,1541,152.510.400
13 apr 202340,6941,2340,4741,1841,181.809.600
12 apr 202341,1741,3340,3940,5140,511.871.500
11 apr 202340,0240,9740,0040,7740,772.211.600
10 apr 202339,3139,8639,2239,7839,781.838.000
06 apr 202339,6739,7339,2439,5439,542.465.700
05 apr 202338,9039,5338,8339,2339,232.608.800
04 apr 202339,3339,4938,9238,9738,971.405.100
03 apr 202339,2539,5838,8639,1139,111.590.800
31 mar 202338,7739,3138,7739,2839,281.864.500
30 mar 202338,1238,6637,9038,5638,561.982.600
30 mar 20230.14 Dividendo
29 mar 202338,0838,1437,3337,7237,581.293.100
28 mar 202337,3837,7636,8937,7537,611.510.400
27 mar 202337,5637,7037,1137,5337,391.591.900
24 mar 202336,5837,2836,4437,2537,111.834.200
23 mar 202336,4637,1136,4136,7636,621.616.600
22 mar 202337,5837,6136,3436,3836,241.932.300
21 mar 202337,2837,9037,2237,7137,572.078.500
20 mar 202336,8937,2036,5136,9936,852.062.500
17 mar 202337,3737,4436,7536,8836,743.143.600
16 mar 202336,8137,5536,5537,4437,301.622.000
15 mar 202337,4337,8436,8937,2137,072.208.500
14 mar 202338,2438,8937,8138,1337,992.626.200
13 mar 202336,5738,3736,4537,5537,413.378.900
10 mar 202336,9637,2436,2136,9336,792.147.000
09 mar 202338,0638,2937,0737,0936,952.065.300
08 mar 202338,5738,6537,8137,9537,811.348.300
07 mar 202339,3339,6138,4138,5938,452.229.400
06 mar 202339,3340,1638,3239,2739,124.662.500
03 mar 202338,0238,8037,7338,7438,601.853.500
02 mar 202337,0837,8636,6937,6837,542.101.500
01 mar 202338,5038,5037,0437,3637,222.789.400
28 feb 202338,2538,9236,4938,0737,935.997.300
27 feb 202334,7334,8834,3534,5534,421.800.800
24 feb 202334,6434,8934,2334,3334,202.353.800
23 feb 202335,3735,5734,8835,2235,091.434.600
22 feb 202335,4435,6734,9935,1435,011.195.900
21 feb 202335,5135,7135,0235,4035,271.574.100
17 feb 202335,6436,0035,3035,8435,711.334.300
16 feb 202335,9436,4935,3635,8035,671.704.300
15 feb 202336,5836,7836,3136,5936,452.488.000
14 feb 202337,0937,2536,4036,9936,851.155.500
13 feb 202335,9636,8935,7436,8936,752.602.300
10 feb 202336,3236,5635,5235,8935,762.137.200
09 feb 202338,1338,2136,2636,6136,472.862.100
08 feb 202338,3738,4437,8438,0037,861.292.500
07 feb 202337,8438,7337,5538,6438,502.200.100
06 feb 202338,1038,6937,9338,0937,951.366.700
03 feb 202339,1739,4938,2638,4438,301.525.700
02 feb 202338,0239,7337,9939,6639,512.232.800
01 feb 202336,7937,6736,7137,4837,341.648.900
31 gen 202336,5337,0136,3136,8336,692.124.900
30 gen 202336,6236,8136,3536,5336,391.346.300
27 gen 202336,6537,2236,3337,0036,862.280.900
26 gen 202336,7436,9336,3336,8636,721.494.800
25 gen 202335,6936,5935,6936,5936,451.797.000
24 gen 202337,0437,1935,6435,8935,762.067.600
23 gen 202337,0537,8137,0537,4137,271.644.800
20 gen 202336,6537,0536,4936,9736,831.493.700
19 gen 202336,6637,0336,1336,6236,482.011.300
18 gen 202336,9237,7236,8036,9236,781.982.800
17 gen 202336,5136,9536,1436,8236,681.470.300
13 gen 202335,7536,7535,7536,5536,411.967.100
12 gen 202335,6636,1035,0036,0035,873.225.900
11 gen 202333,7535,2033,5235,1134,982.738.100
*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...