La bourse ferme dans 7 h 33 min

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,68+0,24 (+0,76 %)
À la clôture : 04:00PM EST
31,64 -0,04 (-0,13 %)
Échanges après Bourse : 07:45PM EST
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202230,9431,7430,8331,6831,681 483 500
01 déc. 202230,4231,5030,4231,4431,442 863 300
30 nov. 202230,0430,3228,7130,2630,263 719 800
29 nov. 202230,3730,8430,0830,2130,211 383 600
28 nov. 202231,2231,2830,2930,4630,462 253 800
25 nov. 202230,9331,5730,6831,4831,48614 300
23 nov. 202230,3631,1430,2330,9830,981 435 400
22 nov. 202230,6130,8030,0330,3730,372 033 200
21 nov. 202230,8831,0930,3430,6030,601 761 700
18 nov. 202231,2531,4730,8831,1331,131 962 700
17 nov. 202230,0030,7229,7430,6930,692 576 500
16 nov. 202231,3531,8130,3630,6030,602 915 300
15 nov. 202230,2531,9930,2531,3431,343 291 600
14 nov. 202229,2931,8028,7630,3530,355 199 500
11 nov. 202230,6332,2830,3332,0532,054 036 700
10 nov. 202229,9730,5329,7830,2830,283 144 400
09 nov. 202227,9529,0627,6428,7428,742 582 800
08 nov. 202228,0428,7227,6228,0828,083 147 200
07 nov. 202227,2828,2227,2828,0328,032 323 700
04 nov. 202227,1427,6526,7527,1527,152 786 600
03 nov. 202227,8527,9426,4826,8326,833 282 700
02 nov. 202231,0731,0728,0528,1828,183 944 000
01 nov. 202227,5831,0827,4731,0031,005 422 100
31 oct. 202230,6830,9530,5930,8230,822 338 400
28 oct. 202230,6630,9330,2930,8630,861 665 400
27 oct. 202230,8730,9630,2930,5130,512 451 000
26 oct. 202230,6131,1830,4430,8830,882 317 700
25 oct. 202229,5130,3229,4730,3130,312 188 900
24 oct. 202229,3329,6029,0629,5129,511 267 200
21 oct. 202228,5429,0927,9829,0629,062 024 600
20 oct. 202228,8929,3728,6128,6428,641 996 200
19 oct. 202229,2129,4128,7328,8228,821 941 300
18 oct. 202229,8330,1429,1629,4029,401 218 300
17 oct. 202228,8829,5228,8229,2229,221 844 500
14 oct. 202229,2929,6828,4028,4828,481 618 700
13 oct. 202227,7229,1827,2829,0029,001 983 000
12 oct. 202228,1228,1827,6728,0228,022 137 100
11 oct. 202227,8328,7127,7128,1628,161 887 800
10 oct. 202228,6428,8528,0228,0828,081 699 700
07 oct. 202229,2229,2228,2328,4128,411 801 300
06 oct. 202230,1930,2929,3329,4229,421 824 800
05 oct. 202229,6830,3429,6330,2430,242 384 700
04 oct. 202229,4130,1629,4129,9329,934 285 200
03 oct. 202228,6129,3928,1229,1829,182 129 100
30 sept. 202229,1929,5028,2828,3528,352 618 400
29 sept. 202229,3729,4728,8229,1529,151 925 400
29 sept. 20220.125 Dividende
28 sept. 202229,5030,0029,2329,7829,662 253 700
27 sept. 202230,0530,5829,2229,3529,233 998 600
26 sept. 202229,9330,3029,5329,6929,574 793 900
23 sept. 202229,2930,0229,2529,9829,852 828 600
22 sept. 202230,5930,6429,4129,5529,433 841 800
21 sept. 202230,9431,5430,7830,7830,656 053 100
20 sept. 202231,5331,5330,5830,8430,711 835 900
19 sept. 202231,9132,0331,2131,9031,771 677 700
16 sept. 202232,7532,9132,0232,0531,924 361 900
15 sept. 202232,7833,8232,7232,9832,841 969 500
14 sept. 202232,7133,0332,2932,5632,421 670 800
13 sept. 202233,5033,5932,8532,9332,791 724 700
12 sept. 202233,9934,6733,9234,1634,022 018 900
09 sept. 202233,0933,9732,9633,9633,821 843 000
08 sept. 202231,6732,9131,3732,9132,771 819 700
07 sept. 202230,9832,0030,8931,9231,793 087 600
06 sept. 202231,8731,9730,9831,0630,931 769 300
02 sept. 202232,3632,6731,5731,8031,671 764 700
01 sept. 202232,6332,7231,6832,1732,031 574 900
31 août 202233,1733,3832,7032,7732,631 738 300
30 août 202233,1233,1532,5232,9432,802 640 000
29 août 202233,5633,6933,0033,0832,941 555 700
26 août 202235,1535,2433,5933,6133,472 240 200
25 août 202234,5734,7934,2234,7634,611 674 300
24 août 202234,2234,5934,0234,3634,224 222 500
23 août 202234,3134,7033,8634,3034,163 124 200
22 août 202235,2935,2934,3034,4734,332 533 800
19 août 202236,3136,4135,5135,7835,631 506 500
18 août 202235,9536,3935,5836,3636,212 439 300
17 août 202236,4636,5335,4835,7535,602 193 700
16 août 202237,3237,4536,2636,7836,632 362 800
15 août 202237,5037,8137,3437,6037,441 144 900
12 août 202237,2437,6837,1837,6537,49982 700
11 août 202237,2837,8636,9837,1737,011 455 400
10 août 202236,8537,2236,6937,0436,881 454 800
09 août 202236,9936,9936,2236,3136,161 003 900
08 août 202236,9437,5136,9436,9936,831 139 700
05 août 202234,9437,4634,9436,8436,693 710 200
04 août 202235,9836,3235,5335,9135,761 192 400
03 août 202235,9036,2235,6135,9035,751 907 100
02 août 202235,8435,9735,3935,5735,422 420 000
01 août 202236,1836,5235,8935,9835,831 424 600
29 juil. 202236,4636,4635,5636,1636,011 920 800
28 juil. 202236,6536,7935,9336,3536,201 612 000
27 juil. 202235,8936,5735,8436,4936,341 958 300
26 juil. 202235,8035,9835,4135,8335,681 536 500
25 juil. 202236,0536,2435,5835,7535,60882 400
22 juil. 202236,6336,7135,5835,9635,811 258 200
21 juil. 202236,0336,5335,9236,4736,321 264 700
20 juil. 202235,8336,4635,6636,1335,981 401 300
19 juil. 202235,2535,9235,2035,8835,731 597 700
18 juil. 202235,0035,2734,6634,7834,631 298 200
15 juil. 202234,8035,2734,3634,9134,761 477 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...