Mail

XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	37,65	38,87	37,62	38,79	38,79	2.331.600
01 giu 2023	37,45	37,67	36,00	37,66	37,66	2.723.200
31 mag 2023	36,25	36,43	35,53	36,12	36,12	5.745.700
30 mag 2023	36,97	37,04	36,22	36,46	36,46	1.788.800
26 mag 2023	36,89	37,78	36,54	36,96	36,96	1.655.800
25 mag 2023	37,02	37,07	36,42	36,91	36,91	1.440.800
24 mag 2023	37,87	38,08	36,91	37,13	37,13	1.555.000
23 mag 2023	39,24	39,24	37,83	38,05	38,05	2.093.900
22 mag 2023	40,16	40,32	39,29	39,41	39,41	2.880.800
19 mag 2023	40,63	40,70	40,08	40,19	40,19	1.023.900
18 mag 2023	40,05	40,62	39,82	40,50	40,50	938.900
17 mag 2023	40,56	40,73	39,75	40,14	40,14	2.938.800
16 mag 2023	40,77	40,77	40,24	40,42	40,42	690.500
15 mag 2023	41,13	41,13	40,74	40,94	40,94	1.053.700
12 mag 2023	41,01	41,09	40,64	40,88	40,88	794.000
11 mag 2023	40,95	41,29	40,55	40,99	40,99	932.600
10 mag 2023	41,26	41,48	40,46	41,03	41,03	1.027.000
09 mag 2023	41,03	41,16	40,54	40,92	40,92	1.670.900
08 mag 2023	41,14	41,40	40,73	41,32	41,32	974.400
05 mag 2023	41,02	41,49	40,81	41,30	41,30	1.419.400
04 mag 2023	40,48	41,09	39,35	40,85	40,85	2.571.100
03 mag 2023	42,62	43,24	40,26	40,48	40,48	3.006.200
02 mag 2023	42,24	42,58	41,89	42,10	42,10	3.066.800
01 mag 2023	41,72	42,43	41,58	42,39	42,39	1.524.700
28 apr 2023	41,34	42,25	41,13	41,93	41,93	1.912.600
27 apr 2023	40,95	41,46	40,49	41,36	41,36	1.941.400
26 apr 2023	40,93	41,10	40,67	40,93	40,93	1.408.100
25 apr 2023	41,13	41,62	40,90	40,97	40,97	1.719.500
24 apr 2023	41,21	41,51	41,10	41,44	41,44	1.412.800
21 apr 2023	40,93	41,22	40,82	41,09	41,09	1.726.900
20 apr 2023	40,32	41,05	40,20	40,85	40,85	1.205.200
19 apr 2023	40,38	40,95	40,35	40,59	40,59	1.693.100
18 apr 2023	41,11	41,14	40,55	40,56	40,56	1.226.600
17 apr 2023	41,14	41,30	40,70	40,92	40,92	1.496.300
14 apr 2023	41,06	41,28	40,89	41,15	41,15	2.510.400
13 apr 2023	40,69	41,23	40,47	41,18	41,18	1.809.600
12 apr 2023	41,17	41,33	40,39	40,51	40,51	1.871.500
11 apr 2023	40,02	40,97	40,00	40,77	40,77	2.211.600
10 apr 2023	39,31	39,86	39,22	39,78	39,78	1.838.000
06 apr 2023	39,67	39,73	39,24	39,54	39,54	2.465.700
05 apr 2023	38,90	39,53	38,83	39,23	39,23	2.608.800
04 apr 2023	39,33	39,49	38,92	38,97	38,97	1.405.100
03 apr 2023	39,25	39,58	38,86	39,11	39,11	1.590.800
31 mar 2023	38,77	39,31	38,77	39,28	39,28	1.864.500
30 mar 2023	38,12	38,66	37,90	38,56	38,56	1.982.600
30 mar 2023	0.14 Dividendo
29 mar 2023	38,08	38,14	37,33	37,72	37,58	1.293.100
28 mar 2023	37,38	37,76	36,89	37,75	37,61	1.510.400
27 mar 2023	37,56	37,70	37,11	37,53	37,39	1.591.900
24 mar 2023	36,58	37,28	36,44	37,25	37,11	1.834.200
23 mar 2023	36,46	37,11	36,41	36,76	36,62	1.616.600
22 mar 2023	37,58	37,61	36,34	36,38	36,24	1.932.300
21 mar 2023	37,28	37,90	37,22	37,71	37,57	2.078.500
20 mar 2023	36,89	37,20	36,51	36,99	36,85	2.062.500
17 mar 2023	37,37	37,44	36,75	36,88	36,74	3.143.600
16 mar 2023	36,81	37,55	36,55	37,44	37,30	1.622.000
15 mar 2023	37,43	37,84	36,89	37,21	37,07	2.208.500
14 mar 2023	38,24	38,89	37,81	38,13	37,99	2.626.200
13 mar 2023	36,57	38,37	36,45	37,55	37,41	3.378.900
10 mar 2023	36,96	37,24	36,21	36,93	36,79	2.147.000
09 mar 2023	38,06	38,29	37,07	37,09	36,95	2.065.300
08 mar 2023	38,57	38,65	37,81	37,95	37,81	1.348.300
07 mar 2023	39,33	39,61	38,41	38,59	38,45	2.229.400
06 mar 2023	39,33	40,16	38,32	39,27	39,12	4.662.500
03 mar 2023	38,02	38,80	37,73	38,74	38,60	1.853.500
02 mar 2023	37,08	37,86	36,69	37,68	37,54	2.101.500
01 mar 2023	38,50	38,50	37,04	37,36	37,22	2.789.400
28 feb 2023	38,25	38,92	36,49	38,07	37,93	5.997.300
27 feb 2023	34,73	34,88	34,35	34,55	34,42	1.800.800
24 feb 2023	34,64	34,89	34,23	34,33	34,20	2.353.800
23 feb 2023	35,37	35,57	34,88	35,22	35,09	1.434.600
22 feb 2023	35,44	35,67	34,99	35,14	35,01	1.195.900
21 feb 2023	35,51	35,71	35,02	35,40	35,27	1.574.100
17 feb 2023	35,64	36,00	35,30	35,84	35,71	1.334.300
16 feb 2023	35,94	36,49	35,36	35,80	35,67	1.704.300
15 feb 2023	36,58	36,78	36,31	36,59	36,45	2.488.000
14 feb 2023	37,09	37,25	36,40	36,99	36,85	1.155.500
13 feb 2023	35,96	36,89	35,74	36,89	36,75	2.602.300
10 feb 2023	36,32	36,56	35,52	35,89	35,76	2.137.200
09 feb 2023	38,13	38,21	36,26	36,61	36,47	2.862.100
08 feb 2023	38,37	38,44	37,84	38,00	37,86	1.292.500
07 feb 2023	37,84	38,73	37,55	38,64	38,50	2.200.100
06 feb 2023	38,10	38,69	37,93	38,09	37,95	1.366.700
03 feb 2023	39,17	39,49	38,26	38,44	38,30	1.525.700
02 feb 2023	38,02	39,73	37,99	39,66	39,51	2.232.800
01 feb 2023	36,79	37,67	36,71	37,48	37,34	1.648.900
31 gen 2023	36,53	37,01	36,31	36,83	36,69	2.124.900
30 gen 2023	36,62	36,81	36,35	36,53	36,39	1.346.300
27 gen 2023	36,65	37,22	36,33	37,00	36,86	2.280.900
26 gen 2023	36,74	36,93	36,33	36,86	36,72	1.494.800
25 gen 2023	35,69	36,59	35,69	36,59	36,45	1.797.000
24 gen 2023	37,04	37,19	35,64	35,89	35,76	2.067.600
23 gen 2023	37,05	37,81	37,05	37,41	37,27	1.644.800
20 gen 2023	36,65	37,05	36,49	36,97	36,83	1.493.700
19 gen 2023	36,66	37,03	36,13	36,62	36,48	2.011.300
18 gen 2023	36,92	37,72	36,80	36,92	36,78	1.982.800
17 gen 2023	36,51	36,95	36,14	36,82	36,68	1.470.300
13 gen 2023	35,75	36,75	35,75	36,55	36,41	1.967.100
12 gen 2023	35,66	36,10	35,00	36,00	35,87	3.225.900
11 gen 2023	33,75	35,20	33,52	35,11	34,98	2.738.100
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...