Mercado fechará em 2 horas 1 minuto

Dentsply Sirona Inc (DY2.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
30,52+0,68 (+2,28%)
A partir de 03:30PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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-
23 de jan. de 202432,9833,1032,4832,6232,45-
22 de jan. de 202432,4833,1432,4833,1432,96-
19 de jan. de 202432,7432,8232,6632,6632,49-
18 de jan. de 202432,3432,9632,3432,9632,79-
17 de jan. de 202432,7433,1832,5032,5832,4140
16 de jan. de 202433,1233,1232,9032,9032,73-
15 de jan. de 202433,1433,1433,1433,1432,96-
12 de jan. de 202432,9633,3232,9633,3233,14-
11 de jan. de 202433,8633,8633,8633,8633,68-
10 de jan. de 202433,1634,0833,1634,0833,90-
09 de jan. de 202432,5033,6832,4633,6833,50100
08 de jan. de 202431,9832,9431,9832,9432,77-
05 de jan. de 202432,4032,4032,4032,4032,23-
04 de jan. de 202431,6632,4631,6632,3832,21-
03 de jan. de 202432,2632,2631,7631,7631,59100
02 de jan. de 202432,0632,6632,0632,6632,49-
29 de dez. de 202331,9431,9431,8831,8831,71-
28 de dez. de 202331,7031,7031,7031,7031,53-
28 de dez. de 20230.14 Dividendo
27 de dez. de 202331,9632,4031,9232,0231,71142
22 de dez. de 202331,6831,9831,6831,9831,67-
21 de dez. de 202330,9430,9430,9430,9430,64-
20 de dez. de 202331,4831,4831,4831,4831,18-
19 de dez. de 202330,9430,9430,9430,9430,64-
18 de dez. de 202331,3231,3231,0831,0830,78-
15 de dez. de 202331,0831,5431,0831,5431,24-
14 de dez. de 202330,4431,5430,4431,5431,24-
13 de dez. de 202329,4029,4029,3629,3629,08-
12 de dez. de 202329,1829,6229,1829,5029,22-
11 de dez. de 202329,4229,4229,1229,2428,96-
08 de dez. de 202329,9029,9029,6029,6029,31-
07 de dez. de 202329,6829,6829,4229,4229,14-
06 de dez. de 202329,6429,9429,6229,9429,65178
05 de dez. de 202329,8829,8829,8829,8829,59-
04 de dez. de 202329,7030,3829,7030,3830,09-
01 de dez. de 202328,9428,9428,9428,9428,66-
30 de nov. de 202328,4428,6428,4428,6428,36-
29 de nov. de 202328,4628,6428,4628,5428,26-
28 de nov. de 202328,4228,7628,4228,7228,44-
27 de nov. de 202328,4228,7628,4228,7228,44-
24 de nov. de 202328,5828,6028,3428,6028,32-
23 de nov. de 202328,5428,6028,5428,6028,32-
22 de nov. de 202328,2428,6828,2428,6828,40-
21 de nov. de 202327,1227,1227,1227,1226,86-
20 de nov. de 202326,9827,2226,9827,2226,96-
17 de nov. de 202327,1227,3427,0827,1626,90-
16 de nov. de 202326,8627,2226,8627,2226,96-
15 de nov. de 202326,5027,3626,5027,1826,92-
14 de nov. de 202325,9027,1025,9026,6226,36-
13 de nov. de 202326,3026,3626,2426,2425,99-
10 de nov. de 202325,4226,1425,4226,1425,89-
09 de nov. de 202325,6825,8025,6625,7625,51-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...