Mercados abrirán en 4 h 8 min
F S&P 500
5,899.25 +12.25 (+0.21%) F Dow Jones
43,535.00 +24.00 (+0.06%) F Nasdaq
20,457.00 +89.00 (+0.44%) E-mini Russell 2000 Index Futur
2,304.00 +6.30 (+0.27%) Petróleo
70.79 +0.12 (+0.17%) Oro
2,724.00 +16.50 (+0.61%)
DENTSPLY SIRONA Inc. (XRAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 oct 2023 - 18 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 oct 2024 | 24.67 | 24.68 | 24.29 | 24.39 | 24.39 | 2,253,700 |
| 16 oct 2024 | 24.49 | 24.72 | 24.20 | 24.64 | 24.64 | 4,811,300 |
| 15 oct 2024 | 24.35 | 24.93 | 24.29 | 24.31 | 24.31 | 2,871,700 |
| 14 oct 2024 | 24.52 | 24.68 | 24.03 | 24.43 | 24.43 | 1,773,000 |
| 11 oct 2024 | 24.42 | 24.69 | 24.31 | 24.53 | 24.53 | 1,557,100 |
| 10 oct 2024 | 24.21 | 24.72 | 24.09 | 24.44 | 24.44 | 1,837,000 |
| 09 oct 2024 | 24.40 | 24.80 | 24.17 | 24.52 | 24.52 | 2,502,500 |
| 08 oct 2024 | 24.33 | 24.50 | 24.12 | 24.48 | 24.48 | 1,361,200 |
| 07 oct 2024 | 25.07 | 25.22 | 24.38 | 24.48 | 24.48 | 1,810,300 |
| 04 oct 2024 | 25.00 | 25.23 | 24.86 | 25.22 | 25.22 | 1,394,700 |
| 03 oct 2024 | 24.81 | 24.99 | 24.56 | 24.71 | 24.71 | 1,900,200 |
| 02 oct 2024 | 25.73 | 25.76 | 24.62 | 25.00 | 25.00 | 2,944,700 |
| 01 oct 2024 | 27.13 | 27.16 | 25.90 | 26.12 | 26.12 | 1,949,200 |
| 30 sept 2024 | 26.94 | 27.08 | 26.63 | 27.06 | 27.06 | 1,648,300 |
| 27 sept 2024 | 26.72 | 27.44 | 26.46 | 27.05 | 27.05 | 2,027,600 |
| 27 sept 2024 | 0.16 Dividendo | |||||
| 26 sept 2024 | 26.08 | 26.52 | 26.04 | 26.51 | 26.35 | 1,318,700 |
| 25 sept 2024 | 26.24 | 26.24 | 25.65 | 25.73 | 25.57 | 1,150,000 |
| 24 sept 2024 | 26.23 | 26.59 | 26.02 | 26.09 | 25.93 | 1,073,000 |
| 23 sept 2024 | 26.40 | 26.57 | 26.12 | 26.17 | 26.01 | 1,134,900 |
| 20 sept 2024 | 26.76 | 26.76 | 26.26 | 26.29 | 26.13 | 4,540,900 |
| 19 sept 2024 | 27.25 | 27.43 | 26.71 | 26.90 | 26.74 | 2,968,000 |
| 18 sept 2024 | 26.59 | 27.48 | 26.52 | 26.71 | 26.55 | 3,120,600 |
| 17 sept 2024 | 26.25 | 26.92 | 26.16 | 26.69 | 26.53 | 1,929,800 |
| 16 sept 2024 | 26.46 | 26.98 | 25.73 | 26.08 | 25.92 | 3,622,400 |
| 13 sept 2024 | 25.56 | 26.65 | 25.44 | 26.28 | 26.12 | 2,118,600 |
| 12 sept 2024 | 24.76 | 25.41 | 24.47 | 25.39 | 25.24 | 1,480,900 |
| 11 sept 2024 | 24.89 | 25.00 | 24.09 | 24.73 | 24.58 | 1,955,000 |
| 10 sept 2024 | 25.41 | 25.50 | 24.69 | 25.08 | 24.93 | 1,902,200 |
| 09 sept 2024 | 25.52 | 25.91 | 25.16 | 25.36 | 25.21 | 2,710,700 |
| 06 sept 2024 | 25.14 | 25.97 | 25.14 | 25.55 | 25.40 | 3,244,000 |
| 05 sept 2024 | 25.75 | 25.75 | 24.99 | 25.08 | 24.93 | 3,398,600 |
| 04 sept 2024 | 24.83 | 25.76 | 24.76 | 25.55 | 25.40 | 2,783,300 |
| 03 sept 2024 | 25.06 | 25.47 | 24.95 | 25.00 | 24.85 | 1,716,600 |
| 30 ago 2024 | 25.49 | 25.63 | 25.07 | 25.29 | 25.14 | 1,958,300 |
| 29 ago 2024 | 25.05 | 25.50 | 24.72 | 25.34 | 25.19 | 5,893,600 |
| 28 ago 2024 | 25.21 | 25.21 | 24.33 | 24.73 | 24.58 | 2,184,400 |
| 27 ago 2024 | 25.24 | 25.42 | 24.87 | 25.39 | 25.24 | 1,714,700 |
| 26 ago 2024 | 25.48 | 25.83 | 25.22 | 25.28 | 25.13 | 1,876,200 |
| 23 ago 2024 | 24.29 | 25.33 | 24.16 | 25.31 | 25.16 | 2,756,400 |
| 22 ago 2024 | 24.75 | 24.75 | 24.09 | 24.14 | 23.99 | 1,841,300 |
| 21 ago 2024 | 24.53 | 24.70 | 24.43 | 24.59 | 24.44 | 1,887,800 |
| 20 ago 2024 | 24.82 | 25.10 | 24.09 | 24.31 | 24.16 | 3,413,300 |
| 19 ago 2024 | 25.54 | 25.71 | 25.41 | 25.54 | 25.39 | 2,258,300 |
| 16 ago 2024 | 25.60 | 25.70 | 25.28 | 25.51 | 25.36 | 1,543,700 |
| 15 ago 2024 | 25.07 | 25.72 | 25.07 | 25.66 | 25.51 | 2,195,100 |
| 14 ago 2024 | 24.67 | 25.22 | 24.65 | 24.73 | 24.58 | 4,741,900 |
| 13 ago 2024 | 23.90 | 24.78 | 23.87 | 24.65 | 24.50 | 2,449,000 |
| 12 ago 2024 | 24.38 | 24.49 | 23.90 | 23.96 | 23.82 | 2,736,900 |
| 09 ago 2024 | 24.40 | 24.56 | 24.05 | 24.13 | 23.98 | 2,868,200 |
| 08 ago 2024 | 23.65 | 24.65 | 23.65 | 24.34 | 24.19 | 3,957,600 |
| 07 ago 2024 | 24.33 | 24.87 | 23.58 | 23.63 | 23.49 | 4,753,900 |
| 06 ago 2024 | 24.52 | 25.07 | 24.10 | 24.15 | 24.00 | 4,237,500 |
| 05 ago 2024 | 24.62 | 25.09 | 24.25 | 24.48 | 24.33 | 7,353,900 |
| 02 ago 2024 | 26.51 | 26.58 | 25.25 | 25.49 | 25.34 | 5,126,000 |
| 01 ago 2024 | 27.26 | 27.95 | 26.70 | 26.73 | 26.57 | 3,906,800 |
| 31 jul 2024 | 26.45 | 27.84 | 25.44 | 27.14 | 26.98 | 4,914,700 |
| 30 jul 2024 | 26.21 | 27.02 | 26.21 | 26.78 | 26.62 | 3,578,600 |
| 29 jul 2024 | 26.19 | 26.50 | 26.16 | 26.46 | 26.30 | 3,461,600 |
| 26 jul 2024 | 26.55 | 26.75 | 26.24 | 26.41 | 26.25 | 1,748,700 |
| 25 jul 2024 | 26.10 | 26.81 | 25.98 | 26.43 | 26.27 | 1,743,500 |
| 24 jul 2024 | 26.13 | 26.40 | 26.07 | 26.24 | 26.08 | 1,917,800 |
| 23 jul 2024 | 26.36 | 26.39 | 25.99 | 26.06 | 25.90 | 1,691,300 |
| 22 jul 2024 | 26.36 | 26.58 | 26.07 | 26.39 | 26.23 | 3,241,000 |
| 19 jul 2024 | 26.42 | 26.59 | 26.08 | 26.36 | 26.20 | 2,040,200 |
| 18 jul 2024 | 27.15 | 27.64 | 26.40 | 26.41 | 26.25 | 4,648,400 |
| 17 jul 2024 | 26.76 | 27.75 | 26.76 | 27.54 | 27.37 | 2,883,300 |
| 16 jul 2024 | 25.69 | 26.81 | 25.57 | 26.81 | 26.65 | 2,835,200 |
| 15 jul 2024 | 25.50 | 25.72 | 25.28 | 25.56 | 25.41 | 1,794,000 |
| 12 jul 2024 | 25.71 | 25.89 | 25.38 | 25.53 | 25.38 | 2,241,900 |
| 11 jul 2024 | 24.90 | 25.82 | 24.67 | 25.71 | 25.55 | 2,713,400 |
| 10 jul 2024 | 24.36 | 24.54 | 24.10 | 24.41 | 24.26 | 3,302,900 |
| 09 jul 2024 | 24.60 | 24.69 | 23.95 | 24.20 | 24.05 | 2,954,500 |
| 08 jul 2024 | 24.63 | 24.84 | 24.47 | 24.66 | 24.51 | 2,049,000 |
| 05 jul 2024 | 24.64 | 24.67 | 24.27 | 24.56 | 24.41 | 1,688,200 |
| 03 jul 2024 | 24.45 | 24.93 | 24.34 | 24.76 | 24.61 | 2,159,900 |
| 02 jul 2024 | 24.78 | 24.84 | 24.44 | 24.44 | 24.29 | 3,187,100 |
| 01 jul 2024 | 25.01 | 25.45 | 24.53 | 24.63 | 24.48 | 2,620,500 |
| 28 jun 2024 | 25.29 | 25.36 | 24.71 | 24.91 | 24.76 | 4,198,500 |
| 28 jun 2024 | 0.16 Dividendo | |||||
| 27 jun 2024 | 25.16 | 25.35 | 24.90 | 25.29 | 24.98 | 2,288,900 |
| 26 jun 2024 | 24.93 | 25.29 | 24.82 | 25.16 | 24.85 | 1,824,300 |
| 25 jun 2024 | 25.48 | 25.48 | 24.98 | 25.01 | 24.70 | 2,223,500 |
| 24 jun 2024 | 25.57 | 26.01 | 25.52 | 25.57 | 25.25 | 2,286,100 |
| 21 jun 2024 | 25.61 | 25.80 | 25.39 | 25.45 | 25.14 | 6,356,700 |
| 20 jun 2024 | 25.60 | 25.61 | 25.26 | 25.45 | 25.14 | 6,001,400 |
| 18 jun 2024 | 25.80 | 26.00 | 25.61 | 25.66 | 25.34 | 2,108,500 |
| 17 jun 2024 | 25.73 | 25.89 | 25.28 | 25.66 | 25.34 | 2,949,800 |
| 14 jun 2024 | 26.47 | 26.51 | 25.83 | 26.11 | 25.79 | 1,758,600 |
| 13 jun 2024 | 26.91 | 26.91 | 26.34 | 26.70 | 26.37 | 2,157,700 |
| 12 jun 2024 | 27.45 | 27.74 | 26.91 | 27.05 | 26.72 | 1,462,100 |
| 11 jun 2024 | 26.88 | 27.14 | 26.55 | 26.96 | 26.63 | 1,855,100 |
| 10 jun 2024 | 27.33 | 27.48 | 27.02 | 27.05 | 26.72 | 1,871,000 |
| 07 jun 2024 | 27.53 | 27.93 | 27.46 | 27.69 | 27.35 | 1,394,100 |
| 06 jun 2024 | 27.49 | 27.79 | 27.39 | 27.78 | 27.44 | 2,569,700 |
| 05 jun 2024 | 27.76 | 28.00 | 27.43 | 27.64 | 27.30 | 1,434,100 |
| 04 jun 2024 | 28.07 | 28.24 | 27.71 | 27.72 | 27.38 | 1,794,800 |
| 03 jun 2024 | 28.01 | 28.25 | 27.92 | 28.04 | 27.69 | 2,258,600 |
| 31 may 2024 | 27.89 | 28.22 | 27.76 | 28.01 | 27.66 | 4,942,600 |
| 30 may 2024 | 27.16 | 27.78 | 27.16 | 27.75 | 27.41 | 2,574,500 |
| *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.