U.S. markets close in 1 hour 50 minutes

DexCom Inc (DC4.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
106.72-1.26 (-1.17%)
A partir del 08:08AM CET. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 2024107.98106.72106.72106.72106.729
23 feb 2024107.98107.98107.98107.98107.98-
22 feb 2024106.82106.82106.82106.82106.82-
21 feb 2024108.36108.36108.36108.36108.36-
20 feb 2024107.50107.50107.50107.50107.50-
19 feb 2024108.54108.54108.54108.54108.54-
16 feb 2024109.20109.20109.20109.20109.20-
15 feb 2024108.62108.62108.62108.62108.62-
14 feb 2024109.04109.04109.04109.04109.04-
13 feb 2024109.48109.48109.48109.48109.48-
12 feb 2024111.16111.16111.16111.16111.16-
09 feb 2024114.74114.74114.74114.74114.74-
08 feb 2024117.60117.60117.60117.60117.60-
07 feb 2024115.52115.52115.52115.52115.52-
06 feb 2024112.62112.62112.62112.62112.62-
05 feb 2024111.58111.58111.58111.58111.58-
02 feb 2024112.70112.70112.70112.70112.70-
01 feb 2024112.20112.20112.20112.20112.20-
31 ene 2024110.38110.38110.38110.38110.38-
30 ene 2024114.36114.36114.36114.36114.36-
29 ene 2024112.22112.22112.22112.22112.22-
26 ene 2024115.54115.54115.54115.54115.54-
25 ene 2024116.68116.68116.68116.68116.68-
24 ene 2024117.20117.20117.20117.20117.20-
23 ene 2024117.94117.94117.94117.94117.94-
22 ene 2024116.94116.94116.94116.94116.94-
19 ene 2024117.06117.06117.06117.06117.06-
18 ene 2024114.84114.84114.84114.84114.84-
17 ene 2024113.02113.02113.02113.02113.02-
16 ene 2024112.42112.42112.42112.42112.42-
15 ene 2024116.90116.90116.90116.90116.90-
12 ene 2024116.90116.90116.90116.90116.90-
11 ene 2024116.58116.58116.58116.58116.58-
10 ene 2024118.44118.44118.44118.44118.44-
09 ene 2024117.72117.72117.72117.72117.72-
08 ene 2024112.80112.80112.80112.80112.80-
05 ene 2024110.84110.84110.84110.84110.84-
04 ene 2024109.82109.82109.82109.82109.82-
03 ene 2024111.46111.46111.46111.46111.46-
02 ene 2024112.10112.10112.10112.10112.10-
29 dic 2023111.96111.96111.96111.96111.96-
28 dic 2023111.10111.10111.10111.10111.10-
27 dic 2023111.56111.56111.56111.56111.56-
22 dic 2023110.76110.76110.76110.76110.76-
21 dic 2023106.68106.68106.68106.68106.68-
20 dic 2023112.22112.22112.22112.22112.22-
19 dic 2023112.46112.46112.46112.46112.46-
18 dic 2023112.02112.02112.02112.02112.02-
15 dic 2023111.76111.76111.40111.40111.409
14 dic 2023112.36112.36112.36112.36112.36-
13 dic 2023110.20110.20110.20110.20110.20-
12 dic 2023109.24109.24109.24109.24109.24-
11 dic 2023108.08108.08108.08108.08108.08-
08 dic 2023109.64109.64109.64109.64109.64-
07 dic 2023109.06109.06109.06109.06109.06-
06 dic 2023108.50108.50108.50108.50108.50-
05 dic 2023108.18108.18108.18108.18108.18-
04 dic 2023106.58106.58106.58106.58106.58-
01 dic 2023105.38105.38105.38105.38105.38-
30 nov 2023105.70105.70105.70105.70105.70-
29 nov 2023101.80101.80101.80101.80101.80-
28 nov 2023103.70103.70103.70103.70103.70-
27 nov 2023102.70102.70102.70102.70102.70-
24 nov 2023101.24101.24101.24101.24101.24-
23 nov 2023101.70101.70101.70101.70101.70-
22 nov 202399.38102.9699.38102.96102.967
21 nov 202399.0799.0799.0799.0799.07-
20 nov 202395.4895.4895.4895.4895.48-
17 nov 202396.0296.0296.0296.0296.02-
16 nov 202394.2894.2894.2894.2894.28-
15 nov 202393.6493.6493.6493.6493.64-
14 nov 202391.7391.7391.7391.7391.73-
13 nov 202386.0086.0086.0086.0086.00-
10 nov 202386.2686.2686.2686.2686.26-
09 nov 202386.3186.3186.3186.3186.31-
08 nov 202388.5388.5388.5388.5388.53-
07 nov 202388.0788.0788.0788.0788.07-
06 nov 202390.4990.4990.4990.4990.49-
03 nov 202389.0389.0389.0389.0389.03-
02 nov 202388.8888.8888.8888.8888.88-
01 nov 202383.6283.6283.6283.6283.62-
31 oct 202379.4079.4079.4079.4079.40-
30 oct 202384.7784.7784.7784.7784.77-
27 oct 202388.7888.7888.7888.7888.78-
26 oct 202379.0079.0079.0079.0079.00-
25 oct 202380.7980.7980.7980.7980.79-
24 oct 202380.7180.7180.7180.7180.71-
23 oct 202381.1881.1881.1881.1881.18-
20 oct 202380.7180.7180.7180.7180.71-
19 oct 202379.1979.1979.1979.1979.19-
18 oct 202375.6275.6275.6275.6275.62-
17 oct 202374.6874.6874.6874.6874.68-
16 oct 202372.2872.2872.2872.2872.28-
13 oct 202371.3371.3371.3371.3371.33-
12 oct 202374.5874.5874.5874.5874.58-
11 oct 202380.1180.1180.1180.1180.11-
10 oct 202378.1078.1078.1078.1078.10-
09 oct 202378.0578.0578.0578.0578.05-
06 oct 202379.3879.3879.3879.3879.38-
05 oct 202383.0283.0283.0283.0283.02-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...