Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XRAY.US
28.28-0.10(-0.35%)(czas lokalny: 17.05.2024 16:00)DENTSPLY Sirona Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 28.27 | 28.33 | 27.70 | 28.28 | 2 196 809 | 0 |
16.05.2024 | 28.17 | 28.46 | 28.14 | 28.38 | 1 945 951 | 0 |
15.05.2024 | 28.29 | 28.50 | 28.11 | 28.26 | 1 942 705 | 0 |
14.05.2024 | 28.41 | 28.57 | 27.77 | 28.12 | 2 389 732 | 0 |
13.05.2024 | 27.99 | 28.69 | 27.93 | 28.18 | 2 887 719 | 0 |
10.05.2024 | 28.19 | 28.35 | 27.85 | 27.89 | 7 071 708 | 0 |
09.05.2024 | 27.84 | 28.24 | 27.80 | 28.20 | 5 078 023 | 0 |
08.05.2024 | 28.05 | 28.20 | 27.68 | 27.81 | 4 249 382 | 0 |
07.05.2024 | 28.54 | 29.13 | 28.22 | 28.25 | 4 288 681 | 0 |
06.05.2024 | 28.46 | 28.62 | 27.97 | 28.25 | 4 232 375 | 0 |
03.05.2024 | 28.75 | 29.06 | 27.96 | 28.29 | 4 506 597 | 0 |
02.05.2024 | 29.58 | 30.04 | 28.34 | 28.38 | 6 670 406 | 0 |
01.05.2024 | 30.09 | 30.78 | 29.97 | 30.18 | 2 453 254 | 0 |
30.04.2024 | 30.25 | 30.39 | 29.94 | 30.01 | 2 331 833 | 0 |
29.04.2024 | 30.79 | 31.00 | 30.63 | 30.69 | 2 209 853 | 0 |
26.04.2024 | 30.32 | 30.79 | 30.18 | 30.57 | 1 158 487 | 0 |
25.04.2024 | 30.62 | 30.77 | 30.10 | 30.35 | 1 488 959 | 0 |
24.04.2024 | 30.86 | 31.00 | 30.68 | 30.92 | 1 472 214 | 0 |
23.04.2024 | 30.32 | 30.91 | 30.21 | 30.86 | 2 861 281 | 0 |
22.04.2024 | 30.48 | 31.08 | 30.21 | 30.37 | 4 163 844 | 0 |
19.04.2024 | 30.40 | 30.53 | 30.26 | 30.50 | 1 843 773 | 0 |
18.04.2024 | 30.49 | 30.68 | 30.25 | 30.44 | 1 350 342 | 0 |
17.04.2024 | 30.88 | 31.08 | 30.34 | 30.36 | 1 857 024 | 0 |
16.04.2024 | 30.77 | 31.13 | 30.55 | 30.79 | 3 036 414 | 0 |
15.04.2024 | 31.44 | 31.92 | 30.71 | 30.89 | 2 855 340 | 0 |
12.04.2024 | 31.75 | 31.80 | 30.88 | 31.30 | 3 000 870 | 0 |
11.04.2024 | 32.74 | 32.83 | 31.86 | 32.02 | 2 127 181 | 0 |
10.04.2024 | 31.97 | 32.43 | 31.80 | 32.39 | 2 233 797 | 0 |
09.04.2024 | 32.42 | 33.02 | 32.35 | 32.85 | 2 900 488 | 0 |
08.04.2024 | 32.31 | 32.53 | 31.70 | 32.24 | 4 062 653 | 0 |
05.04.2024 | 31.89 | 32.49 | 31.86 | 32.31 | 3 348 568 | 0 |
04.04.2024 | 32.01 | 32.43 | 31.77 | 31.92 | 3 130 695 | 0 |
03.04.2024 | 32.30 | 32.42 | 31.70 | 31.85 | 2 310 922 | 0 |
02.04.2024 | 31.81 | 32.44 | 31.50 | 31.83 | 47 685 488 | 0 |
01.04.2024 | 33.15 | 33.22 | 31.91 | 32.25 | 2 410 151 | 0 |
28.03.2024 | 33.00 | 33.19 | 33.19 | 33.19 | 2 604 965 | 0 |
27.03.2024 | 32.72 | 33.36 | 32.57 | 33.31 | 2 225 247 | 0 |
26.03.2024 | 32.91 | 33.03 | 32.34 | 32.34 | 1 552 235 | 0 |
25.03.2024 | 32.86 | 33.10 | 32.55 | 32.84 | 1 126 370 | 0 |
22.03.2024 | 33.45 | 33.52 | 32.63 | 32.75 | 1 780 670 | 0 |
21.03.2024 | 33.30 | 33.72 | 33.13 | 33.45 | 2 679 522 | 0 |
20.03.2024 | 33.07 | 33.30 | 32.71 | 33.30 | 3 587 736 | 0 |
19.03.2024 | 33.03 | 33.30 | 32.86 | 33.11 | 6 906 214 | 0 |
18.03.2024 | 32.97 | 33.12 | 32.68 | 32.98 | 1 264 684 | 0 |
15.03.2024 | 32.70 | 33.03 | 32.56 | 32.84 | 4 823 785 | 0 |
14.03.2024 | 34.09 | 34.16 | 32.72 | 32.98 | 1 778 930 | 0 |
13.03.2024 | 33.69 | 34.28 | 33.66 | 34.13 | 2 218 944 | 0 |
12.03.2024 | 33.95 | 34.03 | 33.40 | 33.61 | 3 485 730 | 0 |
11.03.2024 | 33.75 | 34.06 | 33.57 | 33.87 | 1 440 860 | 0 |
08.03.2024 | 33.61 | 33.97 | 33.45 | 33.75 | 1 561 769 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus