Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XRAY.US
25.66+0.93(+3.76%)(czas lokalny: 15.08.2024 16:00)DENTSPLY Sirona Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 25.07 | 25.72 | 25.07 | 25.66 | 2 195 117 | 0 |
14.08.2024 | 24.67 | 25.22 | 24.65 | 24.73 | 4 741 912 | 0 |
13.08.2024 | 23.90 | 24.78 | 23.87 | 24.65 | 2 448 960 | 0 |
12.08.2024 | 24.38 | 24.49 | 23.89 | 23.96 | 2 736 938 | 0 |
09.08.2024 | 24.48 | 24.55 | 24.05 | 24.13 | 2 867 861 | 0 |
08.08.2024 | 23.65 | 24.65 | 23.65 | 24.34 | 3 957 611 | 0 |
07.08.2024 | 24.33 | 24.87 | 23.58 | 23.63 | 4 753 906 | 0 |
06.08.2024 | 24.52 | 25.07 | 24.09 | 24.15 | 4 237 476 | 0 |
05.08.2024 | 24.62 | 25.09 | 24.25 | 24.48 | 7 353 941 | 0 |
02.08.2024 | 26.51 | 26.58 | 25.25 | 25.49 | 5 126 032 | 0 |
01.08.2024 | 27.26 | 27.95 | 26.70 | 26.73 | 3 906 767 | 0 |
31.07.2024 | 26.45 | 27.84 | 25.44 | 27.14 | 4 914 746 | 0 |
30.07.2024 | 26.23 | 27.02 | 26.21 | 26.78 | 3 578 627 | 0 |
29.07.2024 | 26.19 | 26.50 | 26.16 | 26.46 | 3 461 477 | 0 |
26.07.2024 | 26.55 | 26.75 | 26.23 | 26.41 | 1 748 732 | 0 |
25.07.2024 | 26.10 | 26.81 | 25.98 | 26.43 | 1 743 503 | 0 |
24.07.2024 | 26.13 | 26.39 | 26.07 | 26.24 | 1 917 766 | 0 |
23.07.2024 | 26.36 | 26.39 | 25.99 | 26.06 | 1 691 254 | 0 |
22.07.2024 | 26.36 | 26.58 | 26.07 | 26.39 | 3 241 068 | 0 |
19.07.2024 | 26.42 | 26.59 | 26.07 | 26.36 | 2 040 188 | 0 |
18.07.2024 | 27.15 | 27.64 | 26.40 | 26.41 | 4 648 398 | 0 |
17.07.2024 | 26.76 | 27.75 | 26.76 | 27.54 | 2 883 258 | 0 |
16.07.2024 | 25.69 | 26.81 | 25.57 | 26.81 | 2 835 194 | 0 |
15.07.2024 | 25.50 | 25.72 | 25.25 | 25.56 | 1 793 961 | 0 |
12.07.2024 | 25.71 | 25.89 | 25.38 | 25.53 | 2 241 892 | 0 |
11.07.2024 | 24.90 | 25.82 | 24.67 | 25.71 | 2 713 416 | 0 |
10.07.2024 | 24.36 | 24.54 | 24.10 | 24.41 | 3 302 887 | 0 |
09.07.2024 | 24.60 | 24.69 | 23.95 | 24.20 | 2 954 515 | 0 |
08.07.2024 | 24.63 | 24.84 | 24.47 | 24.66 | 2 049 008 | 0 |
05.07.2024 | 24.64 | 24.67 | 24.27 | 24.56 | 1 688 161 | 0 |
03.07.2024 | 24.45 | 24.93 | 24.34 | 24.76 | 2 159 924 | 0 |
02.07.2024 | 24.75 | 24.84 | 24.43 | 24.44 | 3 187 131 | 0 |
01.07.2024 | 25.01 | 25.45 | 24.53 | 24.63 | 2 620 502 | 0 |
28.06.2024 | 25.29 | 25.36 | 24.71 | 24.91 | 4 198 537 | 0 |
27.06.2024 | 25.16 | 25.35 | 24.90 | 25.29 | 2 288 871 | 0 |
26.06.2024 | 24.93 | 25.30 | 24.82 | 25.16 | 1 824 293 | 0 |
25.06.2024 | 25.48 | 25.48 | 24.98 | 25.01 | 2 223 513 | 0 |
24.06.2024 | 25.57 | 26.01 | 25.52 | 25.57 | 2 286 137 | 0 |
21.06.2024 | 25.61 | 25.80 | 25.38 | 25.45 | 6 356 737 | 0 |
20.06.2024 | 25.60 | 25.61 | 25.25 | 25.45 | 6 001 414 | 0 |
18.06.2024 | 25.80 | 25.66 | 25.66 | 25.66 | 2 108 549 | 0 |
17.06.2024 | 25.73 | 25.89 | 25.27 | 25.66 | 2 949 820 | 0 |
14.06.2024 | 26.47 | 26.51 | 25.83 | 26.11 | 1 758 301 | 0 |
13.06.2024 | 26.91 | 26.91 | 26.34 | 26.70 | 2 157 746 | 0 |
12.06.2024 | 27.45 | 27.74 | 26.91 | 27.05 | 1 462 101 | 0 |
11.06.2024 | 26.88 | 27.14 | 26.55 | 26.96 | 1 855 080 | 0 |
10.06.2024 | 27.33 | 27.48 | 27.02 | 27.05 | 1 871 009 | 0 |
07.06.2024 | 27.53 | 27.93 | 27.46 | 27.69 | 1 394 138 | 0 |
06.06.2024 | 27.49 | 27.89 | 27.39 | 27.78 | 2 569 680 | 0 |
05.06.2024 | 27.76 | 28.00 | 27.43 | 27.64 | 1 434 125 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus