Mercado abrirá em 6 h 27 min

Dentsply Sirona Inc (DY2.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
24,84-0,18 (-0,72%)
A partir de 08:03AM CEST. Mercado aberto.
Período:
13 de jun. de 2023 - 13 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de jun. de 202424,8424,8424,8424,8424,84-
12 de jun. de 202424,9525,0224,9525,0225,02-
11 de jun. de 202425,0025,2125,0025,2125,21-
10 de jun. de 202425,6725,6725,2525,2525,25-
07 de jun. de 202425,3625,4925,3025,4925,49-
06 de jun. de 202425,2125,4025,2125,4025,40-
05 de jun. de 202425,3725,3725,3325,3625,36-
04 de jun. de 202425,8525,8525,8125,8425,84-
03 de jun. de 202425,7026,1425,6525,8325,83100
31 de mai. de 202425,4625,7325,4625,7325,73-
30 de mai. de 202424,9224,9224,9224,9224,92-
29 de mai. de 202425,2125,2124,9124,9124,91-
28 de mai. de 202425,1225,3925,1225,3925,3915
27 de mai. de 202425,1325,3425,1225,2625,26-
24 de mai. de 202425,3925,4525,3625,3625,36-
23 de mai. de 202425,7625,7625,4225,4625,46-
22 de mai. de 202425,8026,0625,8026,0626,06-
21 de mai. de 202425,6825,9625,6825,7825,78-
20 de mai. de 202425,8326,1925,8326,1926,19180
17 de mai. de 202425,9425,9625,8225,9625,96195
16 de mai. de 202425,8026,1225,8026,1226,12-
15 de mai. de 202425,8026,1525,8026,0426,0477
14 de mai. de 202425,9225,9225,7825,7825,78-
13 de mai. de 202425,7326,3525,7226,1126,11-
10 de mai. de 202426,0826,0826,0826,0826,08-
09 de mai. de 202425,6825,6825,6825,6825,68-
08 de mai. de 202426,1326,1325,9826,0026,00-
07 de mai. de 202426,0626,0626,0626,0626,06-
06 de mai. de 202426,1326,1326,1326,1326,13-
03 de mai. de 202426,4226,8526,4226,5726,57400
02 de mai. de 202427,9528,0127,1927,1927,19-
30 de abr. de 202428,4528,4527,8928,0828,08-
29 de abr. de 202428,3828,7728,3728,6628,66-
26 de abr. de 202428,1528,1528,1128,1128,11-
25 de abr. de 202428,6128,6128,3928,4328,43-
24 de abr. de 202428,6828,9428,6728,8128,81-
23 de abr. de 202428,3228,7628,2928,7228,72-
22 de abr. de 202428,4828,9228,4828,9228,92250
19 de abr. de 202428,4228,5328,4228,5328,53-
18 de abr. de 202428,2928,6928,2728,5628,56-
17 de abr. de 202428,8129,1728,7128,7128,7140
16 de abr. de 202428,8529,1828,8529,1329,13-
15 de abr. de 202429,2729,4128,9128,9128,91-
12 de abr. de 202429,7229,7229,7229,7229,72-
11 de abr. de 202429,9330,1629,9029,9029,90-
10 de abr. de 202430,0630,0629,7329,7329,73-
09 de abr. de 202429,4729,8829,4729,8829,88-
08 de abr. de 202429,5929,6229,5929,6229,62-
05 de abr. de 202429,3129,5329,3129,5329,53400
04 de abr. de 202429,2029,2029,2029,2029,20-
03 de abr. de 202429,7329,7629,7329,7629,76-
02 de abr. de 202429,8329,8329,6829,6829,6885
28 de mar. de 202430,7630,7630,5230,5230,52-
27 de mar. de 202429,8429,8429,8429,8429,84-
27 de mar. de 20240.16 Dividendo
26 de mar. de 202430,1830,1830,1830,1830,02-
25 de mar. de 202430,1430,1630,1230,1229,96-
22 de mar. de 202430,7430,7830,2230,3030,14-
21 de mar. de 202430,3630,5630,3630,5630,40-
20 de mar. de 202430,3230,5830,3230,3630,20-
19 de mar. de 202430,2430,4430,2430,4430,28-
18 de mar. de 202430,1030,3630,1030,3630,20-
15 de mar. de 202430,1630,2230,1630,2230,06-
14 de mar. de 202431,5231,5231,5231,5231,35-
13 de mar. de 202430,6231,0630,5231,0230,86-
12 de mar. de 202430,5230,7830,5030,6830,52-
11 de mar. de 202430,6030,8830,6030,8830,72-
08 de mar. de 202430,3030,9230,3030,8230,66-
07 de mar. de 202430,3830,6430,3830,5230,36-
06 de mar. de 202430,4230,7430,4230,5830,42-
05 de mar. de 202430,3830,6630,3830,5630,40-
04 de mar. de 202430,4030,6030,0830,6030,44-
01 de mar. de 202430,0630,1830,0630,1830,02-
29 de fev. de 202430,4830,4830,4830,4830,32-
28 de fev. de 202430,8630,8630,7230,7230,56-
27 de fev. de 202430,8030,8630,8030,8030,64-
26 de fev. de 202431,0631,3031,0031,1230,96-
23 de fev. de 202430,8231,0030,8231,0030,84-
22 de fev. de 202430,3830,7430,2230,7430,58-
21 de fev. de 202430,9830,9830,8430,8430,68-
20 de fev. de 202430,8831,1830,8031,1630,99-
19 de fev. de 202430,9430,9830,9430,9830,82-
16 de fev. de 202431,2031,2031,2031,2031,03-
15 de fev. de 202430,2830,2830,2830,2830,12-
14 de fev. de 202430,0830,0830,0830,0829,92-
13 de fev. de 202430,8830,8830,8830,8830,72-
12 de fev. de 202430,1630,1830,1630,1830,0275
09 de fev. de 202430,5430,5430,4430,4430,28-
08 de fev. de 202431,0431,0430,4030,6830,52-
07 de fev. de 202431,5431,5431,3031,4431,27-
06 de fev. de 202430,7830,7830,6230,6230,46-
05 de fev. de 202431,4431,6231,4431,6231,45-
02 de fev. de 202431,6832,1031,4831,4831,3120
01 de fev. de 202431,9632,1431,9632,1031,93-
31 de jan. de 202432,1432,3232,1032,3232,15-
30 de jan. de 202432,4632,4632,1632,4432,27-
29 de jan. de 202431,9432,0231,9432,0231,85-
26 de jan. de 202432,0232,2431,9632,2432,07-
25 de jan. de 202431,7031,7031,6631,6631,49-
24 de jan. de 202432,4632,4631,8231,8231,65-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...