Italia markets closed

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,41-0,02 (-0,08%)
Alla chiusura: 04:00PM EDT
26,41 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202426,5526,7526,2426,4126,411.748.700
25 lug 202426,1026,8125,9826,4326,431.743.500
24 lug 202426,1326,4026,0726,2426,241.917.800
23 lug 202426,3626,3925,9926,0626,061.691.300
22 lug 202426,3626,5826,0726,3926,393.241.000
19 lug 202426,4226,5926,0826,3626,362.040.200
18 lug 202427,1527,6426,4026,4126,414.648.400
17 lug 202426,7627,7526,7627,5427,542.883.300
16 lug 202425,6926,8125,5726,8126,812.835.200
15 lug 202425,5025,7225,2825,5625,561.794.000
12 lug 202425,7125,8925,3825,5325,532.241.900
11 lug 202424,9025,8224,6725,7125,712.713.400
10 lug 202424,3624,5424,1024,4124,413.302.900
09 lug 202424,6024,6923,9524,2024,202.954.500
08 lug 202424,6324,8424,4724,6624,662.049.000
05 lug 202424,6424,6724,2724,5624,561.688.200
03 lug 202424,4524,9324,3424,7624,762.159.900
02 lug 202424,7824,8424,4424,4424,443.187.100
01 lug 202425,0125,4524,5324,6324,632.620.500
28 giu 202425,2925,3624,7124,9124,914.198.500
28 giu 20240.16 Dividendo
27 giu 202425,1625,3524,9025,2925,132.288.900
26 giu 202424,9325,2924,8225,1625,001.824.300
25 giu 202425,4825,4824,9825,0124,852.223.500
24 giu 202425,5726,0125,5225,5725,412.286.100
21 giu 202425,6125,8025,3925,4525,296.356.700
20 giu 202425,6025,6125,2625,4525,296.001.400
18 giu 202425,8026,0025,6125,6625,502.108.500
17 giu 202425,7325,8925,2825,6625,502.949.800
14 giu 202426,4726,5125,8326,1125,941.758.600
13 giu 202426,9126,9126,3426,7026,532.157.700
12 giu 202427,4527,7426,9127,0526,881.462.100
11 giu 202426,8827,1426,5526,9626,791.855.100
10 giu 202427,3327,4827,0227,0526,881.871.000
07 giu 202427,5327,9327,4627,6927,511.394.100
06 giu 202427,4927,7927,3927,7827,602.569.700
05 giu 202427,7628,0027,4327,6427,471.434.100
04 giu 202428,0728,2427,7127,7227,541.794.800
03 giu 202428,0128,2527,9228,0427,862.258.600
31 mag 202427,8928,2227,7628,0127,834.942.600
30 mag 202427,1627,7827,1627,7527,572.574.500
29 mag 202427,3727,6126,9627,1226,952.705.200
28 mag 202427,5027,8527,4327,6427,472.393.700
24 mag 202427,4827,7027,4327,4627,291.900.800
23 mag 202427,9428,0027,4827,5227,353.545.100
22 mag 202428,2028,4427,8328,0527,871.998.500
21 mag 202428,0028,3427,9828,2028,022.333.800
20 mag 202428,2428,3827,9228,1227,941.572.700
17 mag 202428,2728,3327,7128,2828,102.196.800
16 mag 202428,1728,4728,1428,3828,201.945.900
15 mag 202428,2928,5028,1128,2628,081.942.700
14 mag 202428,4128,5727,7728,1227,942.389.700
13 mag 202427,9928,6927,9428,1828,002.887.700
10 mag 202428,1928,3527,8527,8927,717.071.700
09 mag 202427,8928,2427,8028,2028,025.078.000
08 mag 202428,0528,2027,6827,8127,634.249.400
07 mag 202428,5429,1328,2228,2528,074.288.700
06 mag 202428,4628,6227,9728,2528,074.232.400
03 mag 202428,7529,0627,9628,2928,114.506.600
02 mag 202429,5829,8928,3428,3828,206.670.400
01 mag 202430,0930,7829,9730,1829,992.453.300
30 apr 202430,1030,3929,9430,0129,822.331.800
29 apr 202430,7931,0030,6330,6930,502.209.900
26 apr 202430,2930,7930,1830,5730,381.158.500
25 apr 202430,6930,7730,1030,3530,161.489.000
24 apr 202430,8631,0030,6830,9230,721.472.200
23 apr 202430,3230,9130,2130,8630,662.861.300
22 apr 202430,4830,6130,2230,3730,184.163.800
19 apr 202430,4030,5330,2630,5030,311.843.800
18 apr 202430,4930,6830,2530,4430,251.350.300
17 apr 202430,9931,0830,3430,3630,171.857.000
16 apr 202430,7731,1330,5530,7930,603.036.400
15 apr 202431,4431,7530,7130,8930,692.855.200
12 apr 202431,7731,8030,8831,3031,103.000.900
11 apr 202432,6832,8331,8732,0231,822.127.200
10 apr 202431,9732,4331,8032,3932,192.233.800
09 apr 202432,4233,0232,3532,8532,642.900.500
08 apr 202432,3132,5331,7032,2432,044.062.700
05 apr 202431,8932,4931,8632,3132,113.348.600
04 apr 202432,0532,4331,7731,9231,723.130.700
03 apr 202432,3032,4231,7031,8531,652.310.900
02 apr 202431,8132,4431,5031,8331,6347.685.500
01 apr 202433,2233,2231,9132,2532,052.410.100
28 mar 202433,0033,4232,4833,1932,982.605.000
27 mar 202432,7233,3532,5733,3133,102.225.200
27 mar 20240.16 Dividendo
26 mar 202432,9133,0332,5032,5032,141.552.200
25 mar 202432,8633,1032,5532,8432,471.126.400
22 mar 202433,4533,5232,6332,7532,381.780.600
21 mar 202433,3033,7233,1333,4533,072.679.500
20 mar 202433,0733,3032,7133,3032,933.587.700
19 mar 202433,0333,2232,8633,1132,746.906.200
18 mar 202432,9733,1332,6832,9832,611.264.700
15 mar 202432,7033,0332,5632,8432,474.823.800
14 mar 202434,0934,1632,7232,9832,611.778.900
13 mar 202433,6934,2833,6634,1333,752.218.900
12 mar 202433,9534,0333,4033,6133,233.485.700
11 mar 202433,7534,0633,5733,8733,491.440.900
08 mar 202433,6133,9733,4533,7533,371.561.800
07 mar 202433,6233,6933,0933,4233,051.711.200
*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...