Dentsply Sirona Inc (DY2.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 23.32 | 23.39 | 23.23 | 23.23 | 23.23 | 120 |
| 26 jun 2024 | 23.18 | 23.44 | 23.02 | 23.37 | 23.37 | - |
| 25 jun 2024 | 23.66 | 23.68 | 23.38 | 23.38 | 23.38 | - |
| 24 jun 2024 | 23.59 | 24.09 | 23.58 | 23.93 | 23.93 | - |
| 21 jun 2024 | 23.58 | 23.97 | 23.58 | 23.73 | 23.73 | - |
| 20 jun 2024 | 23.71 | 23.85 | 23.65 | 23.85 | 23.85 | - |
| 19 jun 2024 | 23.68 | 23.71 | 23.68 | 23.69 | 23.69 | - |
| 18 jun 2024 | 23.78 | 23.96 | 23.73 | 23.81 | 23.81 | - |
| 17 jun 2024 | 24.21 | 24.22 | 23.60 | 23.80 | 23.80 | - |
| 14 jun 2024 | 24.68 | 24.68 | 24.25 | 24.39 | 24.39 | - |
| 13 jun 2024 | 24.82 | 24.82 | 24.61 | 24.82 | 24.82 | - |
| 12 jun 2024 | 24.93 | 25.25 | 24.93 | 25.13 | 25.13 | - |
| 11 jun 2024 | 24.98 | 25.09 | 24.79 | 25.09 | 25.09 | - |
| 10 jun 2024 | 25.65 | 25.65 | 25.36 | 25.36 | 25.36 | - |
| 07 jun 2024 | 25.34 | 25.72 | 25.29 | 25.68 | 25.68 | - |
| 06 jun 2024 | 25.19 | 25.37 | 25.18 | 25.37 | 25.37 | - |
| 05 jun 2024 | 25.35 | 25.48 | 25.33 | 25.48 | 25.48 | - |
| 04 jun 2024 | 25.83 | 25.83 | 25.68 | 25.68 | 25.68 | - |
| 03 jun 2024 | 25.68 | 25.81 | 25.59 | 25.81 | 25.81 | - |
| 31 may 2024 | 25.44 | 25.82 | 25.44 | 25.59 | 25.59 | - |
| 30 may 2024 | 24.90 | 25.40 | 24.90 | 25.40 | 25.40 | - |
| 29 may 2024 | 25.18 | 25.18 | 25.06 | 25.13 | 25.13 | - |
| 28 may 2024 | 25.10 | 25.33 | 25.10 | 25.21 | 25.21 | - |
| 27 may 2024 | 25.32 | 25.32 | 25.11 | 25.23 | 25.23 | - |
| 24 may 2024 | 25.37 | 25.39 | 25.31 | 25.31 | 25.31 | - |
| 23 may 2024 | 25.74 | 25.74 | 25.58 | 25.58 | 25.58 | - |
| 22 may 2024 | 25.78 | 26.04 | 25.50 | 25.88 | 25.88 | - |
| 21 may 2024 | 25.66 | 25.93 | 25.64 | 25.79 | 25.79 | - |
| 20 may 2024 | 25.81 | 25.83 | 25.72 | 25.72 | 25.72 | - |
| 17 may 2024 | 25.93 | 25.97 | 25.61 | 25.61 | 25.61 | - |
| 16 may 2024 | 25.78 | 26.10 | 25.78 | 25.99 | 25.99 | - |
| 15 may 2024 | 25.78 | 26.16 | 25.76 | 26.03 | 26.03 | - |
| 14 may 2024 | 25.90 | 26.15 | 25.63 | 25.63 | 25.63 | - |
| 13 may 2024 | 25.71 | 26.28 | 25.71 | 25.85 | 25.85 | - |
| 10 may 2024 | 26.06 | 26.09 | 25.86 | 25.86 | 25.86 | - |
| 09 may 2024 | 25.66 | 26.12 | 25.66 | 25.95 | 25.95 | - |
| 08 may 2024 | 26.10 | 26.12 | 25.74 | 25.74 | 25.74 | - |
| 07 may 2024 | 26.07 | 26.73 | 26.07 | 26.37 | 26.37 | - |
| 06 may 2024 | 26.10 | 26.11 | 25.97 | 26.11 | 26.11 | - |
| 03 may 2024 | 26.39 | 26.58 | 26.13 | 26.13 | 26.13 | - |
| 02 may 2024 | 27.94 | 27.97 | 26.84 | 26.84 | 26.84 | - |
| 30 abr 2024 | 28.44 | 28.44 | 27.97 | 28.28 | 28.28 | - |
| 29 abr 2024 | 28.37 | 28.78 | 28.34 | 28.71 | 28.71 | - |
| 26 abr 2024 | 28.03 | 28.64 | 28.03 | 28.54 | 28.54 | - |
| 25 abr 2024 | 28.59 | 28.59 | 28.10 | 28.10 | 28.10 | - |
| 24 abr 2024 | 28.66 | 28.89 | 28.65 | 28.89 | 28.89 | - |
| 23 abr 2024 | 28.30 | 28.76 | 28.24 | 28.76 | 28.76 | - |
| 22 abr 2024 | 28.46 | 28.57 | 28.46 | 28.53 | 28.53 | - |
| 19 abr 2024 | 28.40 | 28.44 | 28.39 | 28.39 | 28.39 | - |
| 18 abr 2024 | 28.28 | 28.62 | 28.28 | 28.46 | 28.46 | - |
| 17 abr 2024 | 28.78 | 28.84 | 28.76 | 28.76 | 28.76 | - |
| 16 abr 2024 | 28.82 | 29.09 | 28.82 | 29.09 | 29.09 | 120 |
| 15 abr 2024 | 29.25 | 29.42 | 29.19 | 29.19 | 29.19 | - |
| 12 abr 2024 | 29.70 | 29.83 | 29.05 | 29.05 | 29.05 | - |
| 11 abr 2024 | 29.91 | 30.07 | 29.89 | 29.99 | 29.99 | - |
| 10 abr 2024 | 30.04 | 30.07 | 29.68 | 29.68 | 29.68 | - |
| 09 abr 2024 | 29.46 | 30.24 | 29.42 | 30.24 | 30.24 | - |
| 08 abr 2024 | 29.57 | 29.70 | 29.26 | 29.70 | 29.70 | - |
| 05 abr 2024 | 29.29 | 29.72 | 29.27 | 29.72 | 29.72 | - |
| 04 abr 2024 | 29.18 | 29.69 | 29.18 | 29.57 | 29.57 | - |
| 03 abr 2024 | 29.71 | 29.76 | 29.43 | 29.43 | 29.43 | - |
| 02 abr 2024 | 29.80 | 30.04 | 29.45 | 29.45 | 29.45 | - |
| 28 mar 2024 | 30.74 | 30.86 | 30.60 | 30.86 | 30.86 | - |
| 27 mar 2024 | 29.80 | 30.64 | 29.80 | 30.56 | 30.56 | - |
| 27 mar 2024 | 0.16 Dividendo | |||||
| 26 mar 2024 | 30.16 | 30.24 | 30.04 | 30.04 | 29.88 | - |
| 25 mar 2024 | 30.12 | 30.38 | 30.10 | 30.20 | 30.04 | - |
| 22 mar 2024 | 30.72 | 30.76 | 30.38 | 30.38 | 30.22 | - |
| 21 mar 2024 | 30.34 | 30.72 | 30.34 | 30.72 | 30.56 | - |
| 20 mar 2024 | 30.30 | 30.38 | 30.18 | 30.18 | 30.02 | - |
| 19 mar 2024 | 30.22 | 30.38 | 30.22 | 30.36 | 30.20 | - |
| 18 mar 2024 | 30.08 | 30.36 | 30.02 | 30.36 | 30.20 | - |
| 15 mar 2024 | 30.14 | 30.20 | 30.12 | 30.12 | 29.96 | - |
| 14 mar 2024 | 31.50 | 31.58 | 30.22 | 30.22 | 30.06 | - |
| 13 mar 2024 | 30.60 | 31.12 | 30.52 | 31.12 | 30.95 | - |
| 12 mar 2024 | 30.50 | 30.76 | 30.46 | 30.72 | 30.56 | - |
| 11 mar 2024 | 30.58 | 30.88 | 30.58 | 30.88 | 30.72 | - |
| 08 mar 2024 | 30.28 | 30.78 | 30.28 | 30.78 | 30.62 | - |
| 07 mar 2024 | 30.36 | 30.62 | 30.36 | 30.62 | 30.46 | - |
| 06 mar 2024 | 30.40 | 30.66 | 30.40 | 30.66 | 30.50 | - |
| 05 mar 2024 | 30.36 | 30.66 | 30.36 | 30.64 | 30.48 | - |
| 04 mar 2024 | 30.40 | 30.50 | 30.00 | 30.50 | 30.34 | - |
| 01 mar 2024 | 30.04 | 30.74 | 29.96 | 30.74 | 30.58 | - |
| 29 feb 2024 | 30.46 | 30.46 | 30.14 | 30.14 | 29.98 | - |
| 28 feb 2024 | 30.84 | 30.84 | 30.48 | 30.48 | 30.32 | - |
| 27 feb 2024 | 30.78 | 31.10 | 30.78 | 30.94 | 30.78 | - |
| 26 feb 2024 | 31.04 | 31.32 | 30.80 | 30.80 | 30.64 | - |
| 23 feb 2024 | 30.80 | 31.34 | 30.76 | 31.34 | 31.17 | - |
| 22 feb 2024 | 30.36 | 30.94 | 30.28 | 30.94 | 30.78 | - |
| 21 feb 2024 | 30.96 | 30.96 | 30.36 | 30.36 | 30.20 | - |
| 20 feb 2024 | 30.86 | 31.20 | 30.74 | 31.14 | 30.97 | - |
| 19 feb 2024 | 30.92 | 30.98 | 30.92 | 30.92 | 30.76 | - |
| 16 feb 2024 | 31.18 | 31.30 | 30.92 | 31.30 | 31.13 | - |
| 15 feb 2024 | 30.26 | 31.18 | 30.24 | 31.18 | 31.01 | - |
| 14 feb 2024 | 30.06 | 30.40 | 30.06 | 30.36 | 30.20 | - |
| 13 feb 2024 | 30.86 | 30.86 | 30.06 | 30.14 | 29.98 | - |
| 12 feb 2024 | 30.14 | 30.96 | 30.14 | 30.96 | 30.80 | - |
| 09 feb 2024 | 30.52 | 30.52 | 30.48 | 30.48 | 30.32 | - |
| 08 feb 2024 | 31.02 | 31.04 | 30.50 | 30.50 | 30.34 | - |
| 07 feb 2024 | 31.50 | 31.62 | 31.46 | 31.62 | 31.45 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.