Mercado fechará em 5 h 14 min

Dentsply Sirona Inc (DY2.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
24,30+0,23 (+0,96%)
A partir de 02:30PM CEST. Mercado aberto.
Período:
22 de jul. de 2023 - 22 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 202424,0424,3024,0424,3024,301.133
19 de jul. de 202424,1024,1024,0724,0724,07125
18 de jul. de 202425,0525,0524,5124,5124,51-
17 de jul. de 202424,4125,1724,2425,1625,16100
16 de jul. de 202423,3324,3323,3324,3324,33-
15 de jul. de 202423,3323,4223,3323,4223,42-
12 de jul. de 202423,3923,5523,2723,5223,52350
11 de jul. de 202422,3722,3722,3622,3622,36-
10 de jul. de 202422,2022,6022,2022,4822,48-
09 de jul. de 202422,6522,6522,6522,6522,65-
08 de jul. de 202422,7222,7622,7222,7622,76-
05 de jul. de 202422,8222,8222,5622,5622,56-
04 de jul. de 202422,8522,8522,8522,8522,85-
03 de jul. de 202422,5922,6722,5922,6722,67-
02 de jul. de 202422,7822,7822,7822,7822,78-
01 de jul. de 202423,0323,3922,9022,9022,90-
28 de jun. de 202423,3223,5523,3223,3823,38-
28 de jun. de 20240.16 Dividendo
27 de jun. de 202423,3423,4123,3223,4123,25-
26 de jun. de 202423,2023,3723,2023,3723,21-
25 de jun. de 202423,6823,6823,6723,6723,51-
24 de jun. de 202423,6123,6423,6123,6423,48-
21 de jun. de 202423,6023,8123,6023,8123,65-
20 de jun. de 202423,7323,8823,7323,8823,72-
19 de jun. de 202423,7223,7223,7223,7223,56-
18 de jun. de 202423,8023,8023,8023,8023,64-
17 de jun. de 202424,2324,2323,6823,6823,52-
14 de jun. de 202424,7024,7024,7024,7024,53-
13 de jun. de 202424,8424,8924,7324,8424,67100
12 de jun. de 202424,9525,0224,9525,0224,85-
11 de jun. de 202425,0025,2125,0025,2125,04-
10 de jun. de 202425,6725,6725,2525,2525,08-
07 de jun. de 202425,3625,4925,3025,4925,32-
06 de jun. de 202425,2125,4025,2125,4025,23-
05 de jun. de 202425,3725,3725,3325,3625,19-
04 de jun. de 202425,8525,8525,8125,8425,66-
03 de jun. de 202425,7026,1425,6525,8325,65100
31 de mai. de 202425,4625,7325,4625,7325,55-
30 de mai. de 202424,9224,9224,9224,9224,75-
29 de mai. de 202425,2125,2124,9124,9124,74-
28 de mai. de 202425,1225,3925,1225,3925,2215
27 de mai. de 202425,1325,3425,1225,2625,09-
24 de mai. de 202425,3925,4525,3625,3625,19-
23 de mai. de 202425,7625,7625,4225,4625,29-
22 de mai. de 202425,8026,0625,8026,0625,88-
21 de mai. de 202425,6825,9625,6825,7825,60-
20 de mai. de 202425,8326,1925,8326,1926,01180
17 de mai. de 202425,9425,9625,8225,9625,78195
16 de mai. de 202425,8026,1225,8026,1225,94-
15 de mai. de 202425,8026,1525,8026,0425,8677
14 de mai. de 202425,9225,9225,7825,7825,60-
13 de mai. de 202425,7326,3525,7226,1125,93-
10 de mai. de 202426,0826,0826,0826,0825,90-
09 de mai. de 202425,6825,6825,6825,6825,50-
08 de mai. de 202426,1326,1325,9826,0025,82-
07 de mai. de 202426,0626,0626,0626,0625,88-
06 de mai. de 202426,1326,1326,1326,1325,95-
03 de mai. de 202426,4226,8526,4226,5726,39400
02 de mai. de 202427,9528,0127,1927,1927,00-
30 de abr. de 202428,4528,4527,8928,0827,89-
29 de abr. de 202428,3828,7728,3728,6628,46-
26 de abr. de 202428,1528,1528,1128,1127,92-
25 de abr. de 202428,6128,6128,3928,4328,24-
24 de abr. de 202428,6828,9428,6728,8128,61-
23 de abr. de 202428,3228,7628,2928,7228,52-
22 de abr. de 202428,4828,9228,4828,9228,72250
19 de abr. de 202428,4228,5328,4228,5328,34-
18 de abr. de 202428,2928,6928,2728,5628,36-
17 de abr. de 202428,8129,1728,7128,7128,5140
16 de abr. de 202428,8529,1828,8529,1328,93-
15 de abr. de 202429,2729,4128,9128,9128,71-
12 de abr. de 202429,7229,7229,7229,7229,52-
11 de abr. de 202429,9330,1629,9029,9029,70-
10 de abr. de 202430,0630,0629,7329,7329,53-
09 de abr. de 202429,4729,8829,4729,8829,68-
08 de abr. de 202429,5929,6229,5929,6229,42-
05 de abr. de 202429,3129,5329,3129,5329,33400
04 de abr. de 202429,2029,2029,2029,2029,00-
03 de abr. de 202429,7329,7629,7329,7629,56-
02 de abr. de 202429,8329,8329,6829,6829,4885
28 de mar. de 202430,7630,7630,5230,5230,31-
27 de mar. de 202429,8429,8429,8429,8429,64-
27 de mar. de 20240.16 Dividendo
26 de mar. de 202430,1830,1830,1830,1829,81-
25 de mar. de 202430,1430,1630,1230,1229,76-
22 de mar. de 202430,7430,7830,2230,3029,93-
21 de mar. de 202430,3630,5630,3630,5630,19-
20 de mar. de 202430,3230,5830,3230,3629,99-
19 de mar. de 202430,2430,4430,2430,4430,07-
18 de mar. de 202430,1030,3630,1030,3629,99-
15 de mar. de 202430,1630,2230,1630,2229,85-
14 de mar. de 202431,5231,5231,5231,5231,14-
13 de mar. de 202430,6231,0630,5231,0230,64-
12 de mar. de 202430,5230,7830,5030,6830,31-
11 de mar. de 202430,6030,8830,6030,8830,51-
08 de mar. de 202430,3030,9230,3030,8230,45-
07 de mar. de 202430,3830,6430,3830,5230,15-
06 de mar. de 202430,4230,7430,4230,5830,21-
05 de mar. de 202430,3830,6630,3830,5630,19-
04 de mar. de 202430,4030,6030,0830,6030,23-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...