Mercado fechado

Dentsply Sirona Inc (DY2.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
28,60+0,38 (+1,33%)
A partir de 08:00AM CET. Mercado aberto.
Período:
09 de dez. de 2021 - 09 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 202228,6028,6028,6028,6028,60-
08 de dez. de 202228,2328,2328,2328,2328,23-
07 de dez. de 202228,7429,0028,5228,5228,52100
06 de dez. de 202229,1429,3328,4028,4028,40220
05 de dez. de 202230,0230,0229,7729,7729,77150
02 de dez. de 202229,7429,9529,7429,9529,95-
01 de dez. de 202228,0528,8428,0528,8428,84-
30 de nov. de 202229,1729,1729,0529,0529,05300
29 de nov. de 202229,3829,3829,2529,2529,25-
28 de nov. de 202229,9229,9229,9229,9229,92-
25 de nov. de 202229,6729,6729,6729,6729,67-
24 de nov. de 202229,6329,8529,6329,7229,7224
23 de nov. de 202229,3129,3129,3129,3129,31-
22 de nov. de 202229,6929,7929,1229,1229,12-
21 de nov. de 202230,0830,3430,0830,3430,3460
18 de nov. de 202229,4329,4329,4329,4329,43-
17 de nov. de 202229,4529,4529,4529,4529,45-
16 de nov. de 202229,9129,9129,9129,9129,91-
15 de nov. de 202229,1829,1829,1829,1829,18-
14 de nov. de 202230,8830,8830,8830,8830,88-
11 de nov. de 202229,6929,6929,6929,6929,69-
10 de nov. de 202228,4728,4728,4728,4728,47-
09 de nov. de 202227,7728,3927,7728,3928,39-
08 de nov. de 202227,9428,0227,9328,0228,02-
07 de nov. de 202227,2327,3327,2227,2227,22-
04 de nov. de 202227,3627,3627,3627,3627,36-
03 de nov. de 202228,6428,6428,6428,6428,64-
02 de nov. de 202231,3131,3131,3131,3131,31-
01 de nov. de 202231,0831,1430,7331,1431,1445
31 de out. de 202230,6831,0930,6831,0931,09-
28 de out. de 202230,4130,4130,4130,4130,41-
27 de out. de 202230,6830,7230,6830,7130,71-
26 de out. de 202230,2330,2330,2330,2330,23-
25 de out. de 202229,8229,8229,8229,8229,82-
24 de out. de 202229,4129,4129,4129,4129,41-
21 de out. de 202229,1629,1629,1629,1629,16-
20 de out. de 202229,4229,4229,3529,3529,35-
19 de out. de 202229,8529,8529,8529,8529,85-
18 de out. de 202229,9430,1429,9430,1430,14-
17 de out. de 202229,4129,4129,0329,0329,0350
14 de out. de 202229,7330,1329,5829,5829,58-
13 de out. de 202228,8029,5228,8029,5229,5270
12 de out. de 202229,0529,0528,7828,7828,78-
11 de out. de 202228,7828,7828,7828,7828,78-
10 de out. de 202228,6729,1628,6729,1429,14-
07 de out. de 202229,8830,0029,8830,0030,00-
06 de out. de 202230,5030,5030,5030,5030,50-
05 de out. de 202229,5929,5929,5929,5929,59-
04 de out. de 202229,8529,8829,8529,8829,8850
03 de out. de 202228,9128,9128,9128,9128,91-
30 de set. de 202229,5330,1428,9928,9928,9915
29 de set. de 202230,5230,5229,5629,6329,63-
29 de set. de 20220.125 Dividendo
28 de set. de 202230,5630,5630,3930,3930,26-
27 de set. de 202230,8030,8030,8030,8030,67-
26 de set. de 202230,8430,8630,8430,8630,73-
23 de set. de 202229,9330,7729,9330,7730,64-
22 de set. de 202231,1531,2831,1531,1731,04-
21 de set. de 202230,9231,4330,9231,4331,30-
20 de set. de 202231,7831,7830,6530,6530,52-
19 de set. de 202231,9331,9331,9331,9331,80-
16 de set. de 202232,7432,8832,7432,7432,6190
15 de set. de 202232,5833,2832,5332,8132,68-
14 de set. de 202232,8832,8832,4032,4032,26990
13 de set. de 202233,6333,6333,6233,6233,48-
12 de set. de 202233,4833,4833,4833,4833,34-
09 de set. de 202232,6832,7532,6832,7532,62-
08 de set. de 202231,8731,8731,8731,8731,74-
07 de set. de 202231,2031,5031,2031,5031,3780
06 de set. de 202232,2332,2331,3531,3531,23370
05 de set. de 202232,1232,6332,1232,6332,50373
02 de set. de 202232,0932,0932,0932,0931,96-
01 de set. de 202232,5332,5332,5332,5332,39-
31 de ago. de 202232,9232,9232,8632,8632,72-
30 de ago. de 202233,0333,0332,7132,7132,57-
29 de ago. de 202233,5233,5233,5233,5233,38-
26 de ago. de 202234,8134,8133,5833,5833,45-
25 de ago. de 202233,8733,8733,8733,8733,73-
24 de ago. de 202234,3834,3834,3834,3834,24-
23 de ago. de 202234,6334,6334,6334,6334,49-
22 de ago. de 202235,4235,4235,3835,3835,24200
19 de ago. de 202235,8835,8835,4135,4135,26-
18 de ago. de 202234,8734,8734,8734,8734,72-
17 de ago. de 202235,4735,4734,9634,9634,82-
16 de ago. de 202236,8836,8836,8836,8836,72-
15 de ago. de 202236,1536,8136,1536,8136,6660
12 de ago. de 202235,9936,5635,9936,5636,40-
11 de ago. de 202235,7836,3535,7836,3536,21-
10 de ago. de 202235,3335,6235,3335,6235,47220
09 de ago. de 202236,2436,2436,1136,1135,96-
08 de ago. de 202236,4136,5336,4136,5336,38360
05 de ago. de 202235,0835,9234,2235,9235,78-
04 de ago. de 202235,0335,2335,0335,2035,06-
03 de ago. de 202234,9934,9934,9334,9734,82-
02 de ago. de 202234,8034,9234,8034,8834,73-
01 de ago. de 202235,1735,1734,8534,8534,71-
29 de jul. de 202235,5335,5335,5335,5335,38-
28 de jul. de 202235,5835,7835,5835,7835,63-
27 de jul. de 202235,3935,3935,3935,3935,24-
26 de jul. de 202234,7934,7934,7934,7934,65-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...