Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XRAY.US
17.79+0.14(+0.79%)(czas lokalny: 12.11.2024 16:00)DENTSPLY SIRONA Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.11.2024 | 17.91 | 18.10 | 17.47 | 17.60 | 356 428 | 0 |
| 08.11.2024 | 17.63 | 18.00 | 17.23 | 17.86 | 373 598 | 0 |
| 07.11.2024 | 19.46 | 20.01 | 17.25 | 17.25 | 1 665 537 | 0 |
| 06.11.2024 | 24.62 | 24.62 | 23.39 | 23.93 | 118 791 | 0 |
| 05.11.2024 | 23.18 | 23.45 | 22.94 | 23.38 | 53 252 | 0 |
| 04.11.2024 | 23.67 | 23.79 | 23.25 | 23.34 | 55 175 | 0 |
| 01.11.2024 | 23.10 | 23.66 | 23.08 | 23.49 | 2 328 600 | 0 |
| 31.10.2024 | 23.41 | 23.77 | 23.19 | 23.20 | 100 894 | 0 |
| 30.10.2024 | 23.34 | 23.80 | 23.20 | 23.41 | 59 241 | 0 |
| 29.10.2024 | 23.70 | 23.70 | 23.16 | 23.27 | 54 658 | 0 |
| 28.10.2024 | 23.55 | 23.89 | 23.55 | 23.63 | 53 832 | 0 |
| 25.10.2024 | 23.79 | 24.03 | 22.86 | 23.31 | 3 688 500 | 0 |
| 24.10.2024 | 24.20 | 24.63 | 24.20 | 24.38 | 85 125 | 0 |
| 23.10.2024 | 24.20 | 24.22 | 23.77 | 24.02 | 61 542 | 0 |
| 22.10.2024 | 24.23 | 24.31 | 24.12 | 24.29 | 63 920 | 0 |
| 21.10.2024 | 24.79 | 24.79 | 24.33 | 24.46 | 59 866 | 0 |
| 18.10.2024 | 24.39 | 24.81 | 24.31 | 24.73 | 1 803 600 | 0 |
| 17.10.2024 | 24.42 | 24.66 | 24.32 | 24.43 | 50 147 | 0 |
| 16.10.2024 | 24.63 | 24.70 | 24.21 | 24.64 | 69 824 | 0 |
| 15.10.2024 | 24.44 | 24.92 | 24.31 | 24.35 | 68 677 | 0 |
| 14.10.2024 | 24.41 | 24.55 | 24.03 | 24.49 | 86 855 | 0 |
| 11.10.2024 | 24.42 | 24.69 | 24.31 | 24.53 | 1 557 100 | 0 |
| 10.10.2024 | 24.12 | 24.71 | 24.12 | 24.46 | 62 792 | 0 |
| 09.10.2024 | 24.39 | 24.79 | 24.17 | 24.52 | 79 675 | 0 |
| 08.10.2024 | 24.40 | 24.48 | 24.13 | 24.46 | 58 270 | 0 |
| 07.10.2024 | 24.98 | 25.05 | 24.39 | 24.49 | 113 045 | 0 |
| 04.10.2024 | 25.00 | 25.23 | 24.86 | 25.22 | 1 394 700 | 0 |
| 03.10.2024 | 24.92 | 24.98 | 24.58 | 24.73 | 74 966 | 0 |
| 02.10.2024 | 25.73 | 25.73 | 24.67 | 24.97 | 189 736 | 0 |
| 01.10.2024 | 26.82 | 26.82 | 25.90 | 26.11 | 92 438 | 0 |
| 30.09.2024 | 26.94 | 27.07 | 26.63 | 27.05 | 1 002 006 | 0 |
| 27.09.2024 | 26.72 | 27.44 | 26.46 | 27.05 | 2 027 600 | 0 |
| 26.09.2024 | 26.08 | 26.50 | 26.04 | 26.48 | 821 404 | 0 |
| 25.09.2024 | 26.24 | 26.24 | 25.64 | 25.75 | 730 359 | 0 |
| 24.09.2024 | 26.32 | 26.59 | 26.02 | 26.10 | 672 604 | 0 |
| 23.09.2024 | 26.40 | 26.57 | 26.14 | 26.16 | 595 830 | 0 |
| 20.09.2024 | 26.76 | 26.76 | 26.26 | 26.29 | 4 540 900 | 0 |
| 19.09.2024 | 27.25 | 27.43 | 26.70 | 26.89 | 1 477 807 | 0 |
| 18.09.2024 | 26.59 | 27.48 | 26.52 | 26.66 | 1 578 917 | 0 |
| 17.09.2024 | 26.25 | 26.92 | 26.16 | 26.73 | 1 293 909 | 0 |
| 16.09.2024 | 26.46 | 26.98 | 25.73 | 26.07 | 1 831 558 | 0 |
| 13.09.2024 | 25.56 | 26.65 | 25.44 | 26.28 | 2 118 600 | 0 |
| 12.09.2024 | 24.76 | 25.39 | 24.47 | 25.39 | 1 150 036 | 0 |
| 11.09.2024 | 24.89 | 25.00 | 24.09 | 24.74 | 1 606 971 | 0 |
| 10.09.2024 | 25.41 | 25.50 | 24.69 | 25.04 | 1 612 253 | 0 |
| 09.09.2024 | 25.58 | 25.91 | 25.16 | 25.36 | 2 150 407 | 0 |
| 06.09.2024 | 25.14 | 25.97 | 25.14 | 25.55 | 3 243 955 | 0 |
| 05.09.2024 | 25.75 | 25.75 | 24.99 | 25.08 | 2 071 199 | 0 |
| 04.09.2024 | 24.83 | 25.75 | 24.76 | 25.54 | 2 318 851 | 0 |
| 03.09.2024 | 25.06 | 25.47 | 24.95 | 25.00 | 1 410 515 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
