La bourse ferme dans 6 h 14 min

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
48,31-0,43 (-0,88 %)
À la clôture : 04:00PM EST
48,31 0,00 (0,00 %)
Échanges après Bourse : 05:12PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 202149,2649,9948,2748,3148,313 642 800
30 nov. 202148,5549,3348,1348,7448,745 485 000
29 nov. 202150,1450,2748,5648,6948,693 021 800
26 nov. 202150,5150,6149,2149,7949,791 011 600
24 nov. 202151,7152,2850,9651,2651,261 163 400
23 nov. 202152,2152,3651,6652,0152,011 024 600
22 nov. 202152,6452,8751,9752,3652,361 956 900
19 nov. 202153,5953,7552,4452,6952,691 196 100
18 nov. 202154,1954,3653,3353,5753,572 393 800
17 nov. 202154,4954,4953,8754,1954,192 755 700
16 nov. 202155,1755,2954,4354,7054,702 271 300
15 nov. 202155,2355,2954,6654,9654,961 542 500
12 nov. 202154,6355,2954,5354,9354,932 486 900
11 nov. 202155,8556,2954,3154,4754,472 083 400
10 nov. 202155,8956,3755,6555,7355,732 235 000
09 nov. 202155,6156,1855,3355,7755,773 715 100
08 nov. 202155,8756,6555,4355,9855,981 732 000
05 nov. 202155,0356,6154,8155,8155,812 829 000
04 nov. 202158,3158,5454,6954,9454,943 401 000
03 nov. 202158,6359,2658,4959,2259,221 407 100
02 nov. 202158,7659,4657,9658,8558,851 588 900
01 nov. 202157,2758,3157,2558,1258,121 112 000
29 oct. 202157,1857,7456,7657,2157,211 135 300
28 oct. 202156,9358,0156,6857,2757,271 459 800
27 oct. 202156,8456,8455,7256,4756,471 571 400
26 oct. 202157,2157,4656,5956,8956,89951 800
25 oct. 202158,3058,3057,0157,2757,27851 600
22 oct. 202158,4158,5557,5058,3058,30670 500
21 oct. 202158,2458,3157,5258,2858,28717 400
20 oct. 202157,8258,5157,5058,1758,17852 100
19 oct. 202156,5657,5656,4057,5557,55956 300
18 oct. 202157,2357,2356,1056,3256,321 224 000
15 oct. 202157,4658,0557,1957,8557,851 395 000
14 oct. 202156,6957,1156,1956,9556,95913 700
13 oct. 202156,9257,3955,6756,2356,23851 500
12 oct. 202157,1557,5456,8256,9156,91607 100
11 oct. 202158,0758,1757,1657,1757,17491 700
08 oct. 202158,0358,6157,9758,0358,03529 500
07 oct. 202158,0358,8657,8858,0058,00894 600
06 oct. 202157,0757,5355,9257,4657,461 042 100
05 oct. 202157,8758,5557,4357,5857,581 381 800
04 oct. 202158,8159,7857,4857,6357,631 104 700
01 oct. 202158,4559,5657,8359,0759,071 147 200
30 sept. 202158,5959,5957,9758,0558,051 428 400
29 sept. 202159,1259,3658,3658,4358,43817 900
28 sept. 202160,5060,9258,6959,1459,14895 300
27 sept. 202160,2761,1859,8960,7360,731 034 600
24 sept. 202159,3960,2159,1860,0160,01738 600
23 sept. 202159,8360,5059,3859,6059,60848 100
23 sept. 20210.11 Dividende
22 sept. 202160,0760,2458,9259,7459,63988 800
21 sept. 202160,0660,2459,2759,2859,17704 800
20 sept. 202160,4660,4658,8559,6559,541 156 000
17 sept. 202162,1362,6060,9061,2361,121 620 100
16 sept. 202162,5563,1061,9662,2162,101 081 500
15 sept. 202161,8562,5761,4162,2962,181 986 400
14 sept. 202162,2462,7161,7761,8361,721 144 800
13 sept. 202161,2261,9260,4861,8161,701 106 000
10 sept. 202162,6062,8060,7860,8960,781 002 200
09 sept. 202162,2363,0062,2262,4662,34683 600
08 sept. 202161,9262,3861,6762,3162,20691 400
07 sept. 202162,4362,5261,1062,1762,06828 800
03 sept. 202162,4162,6161,7862,4362,32860 800
02 sept. 202161,7062,6561,7062,3362,22926 000
01 sept. 202162,0662,2360,7261,4361,32965 500
31 août 202161,2761,8960,9361,7061,591 591 600
30 août 202162,3762,7961,1661,2861,171 314 400
27 août 202160,6662,1160,4162,0961,981 137 200
26 août 202160,5860,6460,1360,3960,28794 300
25 août 202160,4960,6960,0360,6160,50684 000
24 août 202160,0661,0460,0660,5760,46831 400
23 août 202160,0460,2359,3760,0159,90833 000
20 août 202159,7060,1859,4259,8659,75843 500
19 août 202159,8360,5659,6459,8859,77872 100
18 août 202161,0061,2160,2160,2360,12843 400
17 août 202160,3861,1460,0661,1361,021 237 700
16 août 202158,8260,5658,3160,5560,441 294 100
13 août 202158,8359,6058,3558,6958,58939 700
12 août 202158,9959,2958,6459,0058,89603 800
11 août 202158,8358,9358,1958,9058,79735 400
10 août 202159,2159,5657,6258,2558,141 640 000
09 août 202159,9560,5059,3559,5359,421 845 200
06 août 202159,9561,0359,2060,2960,181 743 000
05 août 202161,5762,0758,1759,7559,645 220 000
04 août 202165,0665,1963,5864,3064,182 339 800
03 août 202166,8866,8864,9365,3465,221 915 100
02 août 202166,2166,9866,0566,7166,591 247 800
30 juil. 202165,2566,5465,1566,0465,921 255 100
29 juil. 202165,5765,8064,9365,4065,28886 100
28 juil. 202164,6065,2164,4665,1665,041 330 300
27 juil. 202163,6965,1363,4864,8064,681 332 700
26 juil. 202163,6663,8963,0863,6363,51750 700
23 juil. 202163,6563,7263,0463,5963,47658 000
22 juil. 202163,6463,8562,8363,3063,18846 500
21 juil. 202162,9363,9762,9363,7663,641 239 000
20 juil. 202160,9663,2560,8162,5862,461 690 100
19 juil. 202160,5160,8259,7760,6960,582 316 300
16 juil. 202161,8061,8060,7061,1661,051 217 700
15 juil. 202161,6162,4861,6061,8061,691 104 700
14 juil. 202162,0562,5961,8962,1662,05922 000
*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...