La bourse est fermée

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,61+0,86 (+2,28 %)
À partir de 02:20PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202238,0938,6337,7438,6138,61869 173
20 mai 202237,7137,8236,8237,7537,751 618 100
19 mai 202237,2337,5436,8437,3237,321 733 400
18 mai 202238,7538,9337,4637,6237,621 860 600
17 mai 202238,3439,1838,3438,9738,971 672 100
16 mai 202238,2038,5337,9738,2638,261 826 700
13 mai 202237,9538,5937,8638,2338,232 041 500
12 mai 202237,4038,3837,1037,8537,854 186 200
11 mai 202236,4839,0036,3937,6837,686 894 900
10 mai 202235,2537,8635,0036,3836,3810 831 600
09 mai 202240,1840,5439,0939,2539,252 675 400
06 mai 202240,6740,7239,9740,5940,591 537 200
05 mai 202241,8142,0840,4740,8140,811 774 400
04 mai 202240,5442,0440,3341,9541,951 658 800
03 mai 202239,7141,1939,6740,6840,681 797 900
02 mai 202239,9540,5139,3139,6539,651 911 600
29 avr. 202240,1740,8439,9339,9939,991 852 100
28 avr. 202240,3740,3739,2240,1940,191 700 600
27 avr. 202240,7740,9140,0840,2940,291 409 400
26 avr. 202241,0041,4840,7540,8240,821 344 000
25 avr. 202240,9341,5740,0541,5341,532 020 000
22 avr. 202241,7642,0840,6540,9540,953 190 600
21 avr. 202243,0443,6842,0142,0942,093 687 100
20 avr. 202242,0943,1841,4542,8942,894 878 700
19 avr. 202242,0343,6041,1642,2042,2015 548 800
18 avr. 202249,0749,3848,4648,7248,721 254 500
14 avr. 202248,8249,3648,6349,0749,07887 800
13 avr. 202248,3948,8648,0248,7548,751 213 400
12 avr. 202248,4749,0248,1348,4548,451 266 300
11 avr. 202247,1748,6547,0648,4848,481 728 600
08 avr. 202248,0248,4347,7648,0548,051 252 100
07 avr. 202248,0648,3547,7048,0748,071 240 400
06 avr. 202248,3348,6947,9448,2748,271 706 000
05 avr. 202248,4849,1348,4048,6348,631 410 600
04 avr. 202249,0549,2148,6148,6848,681 036 400
01 avr. 202249,4549,6448,2249,2549,251 838 400
31 mars 202249,4849,8548,8749,2249,221 677 900
30 mars 202249,5550,1749,1749,5549,551 735 800
29 mars 202250,3050,6449,1049,7349,732 238 800
28 mars 202249,8150,0449,2049,8449,841 339 900
25 mars 202249,3949,7049,0849,6949,691 113 800
24 mars 202249,4949,6049,0849,1949,191 350 300
24 mars 20220.125 Dividende
23 mars 202249,6250,0949,2349,4949,371 584 900
22 mars 202249,2450,2849,2249,6849,552 983 300
21 mars 202249,0149,8048,7949,2549,132 982 200
18 mars 202248,4248,8747,8748,6648,546 865 400
17 mars 202248,2548,9548,1448,7648,642 638 900
16 mars 202248,4449,1047,8248,6248,502 533 600
15 mars 202247,8648,3947,4647,7147,592 054 400
14 mars 202248,8748,9447,4047,6947,572 510 900
11 mars 202250,9651,1548,6548,7748,653 332 700
10 mars 202250,5851,1950,1050,6850,553 860 600
09 mars 202251,8252,7551,2051,3151,182 484 900
08 mars 202251,7051,8350,3950,4450,312 031 300
07 mars 202252,3052,3750,9951,5051,371 842 100
04 mars 202252,7052,9751,8352,5752,442 580 500
03 mars 202252,7553,4852,3553,3053,173 276 600
02 mars 202254,2155,3252,4652,4852,354 347 600
01 mars 202254,1655,2451,3954,3654,225 353 600
28 févr. 202254,2554,7052,8054,1454,007 547 500
25 févr. 202256,5658,7056,5058,6958,542 660 000
24 févr. 202254,2956,4453,9856,2856,142 101 300
23 févr. 202255,7056,4755,2555,4255,281 463 500
22 févr. 202255,0555,9854,7955,3955,251 880 500
18 févr. 202255,1555,9054,8555,0954,951 804 100
17 févr. 202256,1756,1755,1255,5555,41991 600
16 févr. 202256,4057,0055,6256,6356,493 441 300
15 févr. 202253,8756,6353,8756,5156,372 334 600
14 févr. 202253,9054,5253,1053,5453,401 092 600
11 févr. 202254,3854,6353,6753,9753,831 805 400
10 févr. 202253,9155,4053,9154,3154,172 286 700
09 févr. 202253,4054,4453,3754,3754,231 505 100
08 févr. 202252,0553,1051,6053,0052,871 247 800
07 févr. 202252,2152,5151,7352,1251,99892 000
04 févr. 202252,1752,7251,3452,3052,17892 600
03 févr. 202253,4153,6752,4952,6052,47941 700
02 févr. 202253,0653,7952,9353,6153,471 269 500
01 févr. 202253,3353,6752,5353,1152,981 539 000
31 janv. 202253,2953,8752,9653,4253,291 262 300
28 janv. 202252,7053,4752,0753,4453,31898 800
27 janv. 202252,7353,6952,2452,7652,631 074 100
26 janv. 202253,1354,1852,0652,5152,381 560 900
25 janv. 202253,2453,7451,0852,7252,591 785 600
24 janv. 202252,5053,9351,6153,8853,741 739 500
21 janv. 202253,1653,7552,6852,9352,801 271 100
20 janv. 202252,9854,2752,8153,3153,181 147 900
19 janv. 202253,3754,1252,9753,0252,891 027 000
18 janv. 202253,5054,3052,2153,1653,031 563 800
14 janv. 202253,5754,3052,9753,9453,801 269 800
13 janv. 202254,8654,9253,8454,0053,861 576 400
12 janv. 202256,4056,4854,6954,7954,651 707 000
11 janv. 202255,4456,3555,0156,3356,191 183 900
10 janv. 202256,3656,7654,5655,4555,311 500 100
07 janv. 202256,4156,9556,0456,4056,261 239 100
06 janv. 202256,4256,8455,5756,2256,081 986 600
05 janv. 202257,4457,9456,2256,2656,121 264 600
04 janv. 202256,8957,6856,7557,1857,041 438 200
03 janv. 202255,7356,9155,2956,8956,751 344 400
31 déc. 202156,1256,5055,7655,7955,65578 900
*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...