Mercado abrirá em 4 h 50 min

Dentsply Sirona Inc (DY2.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
32,20+0,52 (+1,64%)
A partir de 08:04AM CEST. Mercado aberto.
Período:
02 de out. de 2022 - 02 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de out. de 202332,2032,2032,2032,2032,20-
29 de set. de 202332,0632,0631,6831,6831,68-
28 de set. de 202332,1232,1431,9831,9831,98-
28 de set. de 20230.14 Dividendo
27 de set. de 202332,6032,6432,5832,6432,50-
26 de set. de 202331,9432,3031,8832,3032,16-
25 de set. de 202331,6631,6631,5631,5631,42-
22 de set. de 202331,9231,9231,7831,7831,64100
21 de set. de 202332,7832,7832,0232,0231,88-
20 de set. de 202332,8033,3032,8033,1833,04-
19 de set. de 202333,0233,2433,0033,0032,86-
18 de set. de 202333,1033,2433,0833,2433,10-
15 de set. de 202333,2433,2433,2233,2233,08-
14 de set. de 202333,1233,1233,1233,1232,98-
13 de set. de 202333,8233,8633,7833,7833,64-
12 de set. de 202333,8034,2633,8034,1634,01-
11 de set. de 202333,3833,3833,3833,3833,24-
08 de set. de 202333,5433,5433,5433,5433,40-
07 de set. de 202333,9233,9233,7233,7833,64-
06 de set. de 202333,9433,9433,9433,9433,79-
05 de set. de 202334,2034,4434,2034,3634,21279
04 de set. de 202334,5034,5034,2434,2434,09-
01 de set. de 202334,0234,0634,0034,0633,91-
31 de ago. de 202334,0434,5634,0434,5634,41-
30 de ago. de 202334,5234,5634,2234,2234,07-
29 de ago. de 202334,5834,6434,4634,6434,49-
28 de ago. de 202334,5434,8034,5434,7434,59-
25 de ago. de 202334,2834,7634,2834,7634,61450
24 de ago. de 202334,5034,5034,4234,4234,27-
23 de ago. de 202334,3634,3634,3434,3434,19-
22 de ago. de 202334,1034,1234,1034,1233,97-
21 de ago. de 202333,9434,0633,9434,0233,87-
18 de ago. de 202333,9234,5433,9234,2234,0730
17 de ago. de 202334,1034,1234,1034,1233,97-
16 de ago. de 202334,1234,1234,1234,1233,97-
15 de ago. de 202334,7434,7434,4234,4234,27-
14 de ago. de 202335,1035,1035,1035,1034,95-
11 de ago. de 202334,7835,2634,7835,2635,11-
10 de ago. de 202334,8435,2034,7835,2035,05-
09 de ago. de 202335,5635,5635,5635,5635,41-
08 de ago. de 202335,4835,5435,4835,5435,39-
07 de ago. de 2023------
04 de ago. de 202335,6435,8835,6435,8835,73-
03 de ago. de 202336,8836,8835,6235,8635,71-
02 de ago. de 202337,1637,5437,1637,5437,38-
01 de ago. de 202337,4237,4237,4237,4237,26-
31 de jul. de 202336,9036,9036,9036,9036,74-
28 de jul. de 202336,8237,0636,7437,0636,90-
27 de jul. de 202336,1637,4436,1637,4437,28-
26 de jul. de 202336,3436,5036,3436,5036,34-
25 de jul. de 202336,2236,7636,2236,6036,44-
24 de jul. de 202336,2836,5636,2836,5636,40-
21 de jul. de 202336,1636,6436,1636,6236,46-
20 de jul. de 202335,9636,4035,9636,4036,24-
19 de jul. de 202335,8436,1835,8436,1836,02-
18 de jul. de 202335,7635,7635,7635,7635,61-
17 de jul. de 202336,0436,1035,9236,1035,95-
14 de jul. de 202336,5236,6036,5236,6036,44-
13 de jul. de 202336,3836,4436,3836,4436,28-
12 de jul. de 202336,3836,6636,3836,6636,50-
11 de jul. de 202335,6436,5035,6036,5036,34250
10 de jul. de 202335,0235,7635,0235,7635,61-
07 de jul. de 202335,0835,3435,0835,3435,19-
06 de jul. de 202335,3835,3835,2635,3235,17-
05 de jul. de 202336,1436,1435,7235,8235,67-
04 de jul. de 202336,1236,1236,1236,1235,97-
03 de jul. de 202336,3836,4036,1636,1636,00-
30 de jun. de 202336,0436,6636,0436,6636,50-
29 de jun. de 202335,9035,9035,9035,9035,75-
29 de jun. de 20230.14 Dividendo
28 de jun. de 202336,1436,1436,1436,1435,85-
27 de jun. de 202335,7835,7835,7835,7835,49-
26 de jun. de 202334,9835,7234,9835,7235,43-
23 de jun. de 202335,1435,3635,1435,2634,97-
22 de jun. de 202335,0835,6035,0835,5635,27-
21 de jun. de 202335,6035,6235,5235,5435,25-
20 de jun. de 202335,6235,6235,6235,6235,33-
19 de jun. de 202335,9435,9435,6635,6635,37-
16 de jun. de 202334,7435,8034,7435,8035,51-
15 de jun. de 202334,8434,9634,7234,9634,68-
14 de jun. de 202335,8635,8635,8035,8035,51-
13 de jun. de 202335,6035,6035,5035,5035,21-
12 de jun. de 2023------
09 de jun. de 202335,5435,9435,5035,7635,47-
08 de jun. de 202336,4036,4035,6635,6635,37-
07 de jun. de 202336,3036,8036,2036,7836,48-
06 de jun. de 202335,9436,5035,9436,4636,16-
05 de jun. de 202335,9836,2835,9836,2835,98300
02 de jun. de 202334,7236,2034,7236,2035,91-
01 de jun. de 2023------
31 de mai. de 202333,6833,8833,6833,8833,60-
30 de mai. de 202334,3434,3434,2634,2633,98-
29 de mai. de 202334,1634,1634,1634,1633,88-
26 de mai. de 202334,0434,0634,0434,0633,78-
25 de mai. de 202334,2034,2034,2034,2033,92-
24 de mai. de 202335,0035,0034,7234,7234,44100
23 de mai. de 2023------
22 de mai. de 202336,8236,8236,7636,7636,46-
19 de mai. de 202337,6237,6237,1437,2436,94-
18 de mai. de 202336,6836,6836,6836,6836,38-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...