XNAS
Datos históricos de DENTSPLY SIRONA Inc.
DENTSPLY SIRONA Inc. · XRAY
$8.80
▲ +0.01 (+0.11%)
Última operación · 10/10/2026, 17:28:47 UTC
- Variación en el periodo
- −25.36%
- Máximo
- US$14.76
- 27 de febrero de 2026
- Mínimo
- US$8.38
- 7 de octubre de 2026
- Volumen medio diario
- 4.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.70 | 8.87 | 8.56 | 8.83 | +1.61% | 4.22 M |
| 8 oct 2026 | 8.43 | 8.70 | 8.42 | 8.69 | +1.76% | 6.2 M |
| 7 oct 2026 | 8.46 | 8.55 | 8.38 | 8.54 | +0.23% | 4.22 M |
| 6 oct 2026 | 8.58 | 8.69 | 8.47 | 8.52 | −0.47% | 4.72 M |
| 5 oct 2026 | 8.55 | 8.70 | 8.44 | 8.56 | −1.27% | 5.01 M |
| 2 oct 2026 | 8.74 | 8.85 | 8.59 | 8.67 | −0.80% | 5.79 M |
| 1 oct 2026 | 8.85 | 8.90 | 8.61 | 8.74 | −1.35% | 5.94 M |
| 30 sep 2026 | 9.08 | 9.12 | 8.83 | 8.86 | −1.34% | 6.55 M |
| 29 sep 2026 | 9.21 | 9.29 | 8.91 | 8.98 | −3.23% | 4.6 M |
| 28 sep 2026 | 9.32 | 9.32 | 8.90 | 9.28 | −1.28% | 5.68 M |
| 25 sep 2026 | 9.52 | 9.63 | 9.29 | 9.40 | −1.36% | 4.89 M |
| 24 sep 2026 | 9.76 | 9.81 | 9.48 | 9.53 | −2.56% | 3.74 M |
| 23 sep 2026 | 9.89 | 10.00 | 9.74 | 9.78 | −1.71% | 3.35 M |
| 22 sep 2026 | 9.66 | 10.02 | 9.65 | 9.95 | +5.40% | 5.13 M |
| 21 sep 2026 | 9.57 | 9.64 | 9.41 | 9.44 | −1.05% | 6.65 M |
| 18 sep 2026 | 9.38 | 9.64 | 9.37 | 9.54 | +1.76% | 8.47 M |
| 17 sep 2026 | 10.11 | 10.12 | 9.36 | 9.38 | −7.54% | 9.31 M |
| 16 sep 2026 | 9.80 | 10.29 | 9.80 | 10.14 | +3.15% | 5.51 M |
| 15 sep 2026 | 10.28 | 10.39 | 9.81 | 9.83 | −5.30% | 4.9 M |
| 14 sep 2026 | 10.47 | 10.62 | 10.35 | 10.38 | −0.76% | 3.21 M |
| 11 sep 2026 | 10.67 | 10.72 | 10.28 | 10.46 | −0.38% | 3.25 M |
| 10 sep 2026 | 10.65 | 10.65 | 10.39 | 10.50 | −2.05% | 3.45 M |
| 9 sep 2026 | 10.89 | 10.94 | 10.63 | 10.72 | −2.46% | 3.23 M |
| 8 sep 2026 | 11.24 | 11.28 | 10.94 | 10.99 | −3.43% | 3.16 M |
| 4 sep 2026 | 11.29 | 11.53 | 11.20 | 11.38 | −0.44% | 2.6 M |
| 3 sep 2026 | 11.51 | 11.72 | 11.13 | 11.43 | +1.24% | 3.93 M |
| 2 sep 2026 | 10.89 | 11.55 | 10.83 | 11.29 | +4.93% | 4.61 M |
| 1 sep 2026 | 11.16 | 11.26 | 10.74 | 10.76 | −3.67% | 3.58 M |
| 31 ago 2026 | 11.19 | 11.23 | 10.89 | 11.17 | +0.45% | 4.43 M |
| 28 ago 2026 | 11.17 | 11.29 | 11.05 | 11.12 | +0.72% | 2.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.