U.S. markets closed
F S&P 500
5,210.50 -2.25 (-0.04%) F Dow Jones
39,195.00 0.00 (0.00%) F Nasdaq
18,168.75 -17.75 (-0.10%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,315.50 -6.80 (-0.29%)
DexCom Inc (DC4.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 25 |
| 07 may 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 06 may 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| 03 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 02 may 2024 | 117.50 | 117.50 | 116.86 | 116.86 | 116.86 | 25 |
| 30 abr 2024 | 117.08 | 118.76 | 117.06 | 118.76 | 118.76 | 43 |
| 29 abr 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| 26 abr 2024 | 120.50 | 122.34 | 120.50 | 122.34 | 122.34 | 50 |
| 25 abr 2024 | 126.06 | 126.06 | 125.76 | 125.76 | 125.76 | 80 |
| 24 abr 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 23 abr 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
| 22 abr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 19 abr 2024 | 124.56 | 124.56 | 123.16 | 123.16 | 123.16 | 8 |
| 18 abr 2024 | 125.50 | 125.50 | 125.38 | 125.38 | 125.38 | 15 |
| 17 abr 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 16 abr 2024 | 126.14 | 126.54 | 125.14 | 126.54 | 126.54 | 157 |
| 15 abr 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 12 abr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| 11 abr 2024 | 130.10 | 130.10 | 129.84 | 129.84 | 129.84 | 95 |
| 10 abr 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| 09 abr 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
| 08 abr 2024 | 127.70 | 128.02 | 127.70 | 127.86 | 127.86 | 57 |
| 05 abr 2024 | 122.64 | 125.76 | 122.64 | 125.76 | 125.76 | 90 |
| 04 abr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 03 abr 2024 | 125.92 | 128.16 | 125.92 | 128.16 | 128.16 | 10 |
| 02 abr 2024 | 128.00 | 128.00 | 127.54 | 127.54 | 127.54 | 33 |
| 28 mar 2024 | 128.40 | 129.62 | 128.40 | 129.12 | 129.12 | 35 |
| 27 mar 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 26 mar 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| 25 mar 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
| 22 mar 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 21 mar 2024 | 121.32 | 123.58 | 121.32 | 123.58 | 123.58 | 40 |
| 20 mar 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
| 19 mar 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 18 mar 2024 | 120.06 | 120.06 | 120.02 | 120.02 | 120.02 | 48 |
| 15 mar 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - |
| 14 mar 2024 | 120.20 | 120.20 | 119.44 | 119.44 | 119.44 | 46 |
| 13 mar 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| 12 mar 2024 | 121.66 | 122.70 | 121.66 | 122.70 | 122.70 | 440 |
| 11 mar 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 08 mar 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
| 07 mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 06 mar 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 05 mar 2024 | 111.78 | 112.36 | 111.78 | 112.36 | 112.36 | 72 |
| 04 mar 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
| 01 mar 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
| 29 feb 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| 28 feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 27 feb 2024 | 106.48 | 107.34 | 106.48 | 107.34 | 107.34 | 48 |
| 26 feb 2024 | 106.72 | 107.64 | 106.72 | 107.64 | 107.64 | 45 |
| 23 feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 22 feb 2024 | 107.04 | 107.84 | 107.04 | 107.84 | 107.84 | 14 |
| 21 feb 2024 | 108.36 | 108.50 | 108.36 | 108.50 | 108.50 | 45 |
| 20 feb 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 19 feb 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 16 feb 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 15 feb 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 14 feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 13 feb 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
| 12 feb 2024 | 111.20 | 111.54 | 111.20 | 111.54 | 111.54 | 11 |
| 09 feb 2024 | 114.92 | 115.80 | 114.92 | 115.80 | 115.80 | 28 |
| 08 feb 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
| 07 feb 2024 | 115.50 | 115.52 | 115.50 | 115.52 | 115.52 | 15 |
| 06 feb 2024 | 112.62 | 113.02 | 112.62 | 113.02 | 113.02 | 10 |
| 05 feb 2024 | 111.28 | 111.96 | 111.28 | 111.96 | 111.96 | 1 |
| 02 feb 2024 | 112.72 | 112.72 | 112.10 | 112.10 | 112.10 | 12 |
| 01 feb 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 31 ene 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 30 ene 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
| 29 ene 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
| 26 ene 2024 | 115.48 | 116.04 | 115.48 | 116.04 | 116.04 | 220 |
| 25 ene 2024 | 116.66 | 116.66 | 115.98 | 115.98 | 115.98 | 40 |
| 24 ene 2024 | 117.22 | 117.22 | 116.28 | 116.90 | 116.90 | 217 |
| 23 ene 2024 | 117.94 | 118.66 | 117.94 | 118.66 | 118.66 | 45 |
| 22 ene 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
| 19 ene 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 18 ene 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
| 17 ene 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| 16 ene 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 15 ene 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 12 ene 2024 | 116.88 | 117.48 | 116.88 | 117.48 | 117.48 | 40 |
| 11 ene 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| 10 ene 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
| 09 ene 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
| 08 ene 2024 | 112.72 | 112.74 | 112.72 | 112.74 | 112.74 | 145 |
| 05 ene 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| 04 ene 2024 | 109.80 | 109.80 | 109.48 | 109.48 | 109.48 | 7 |
| 03 ene 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 02 ene 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 29 dic 2023 | 111.94 | 112.18 | 111.88 | 111.88 | 111.88 | 48 |
| 28 dic 2023 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 28 |
| 27 dic 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 22 dic 2023 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
| 21 dic 2023 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
| 20 dic 2023 | 112.20 | 112.20 | 112.00 | 112.00 | 112.00 | 16 |
| 19 dic 2023 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
| 18 dic 2023 | 111.84 | 112.48 | 111.84 | 112.48 | 112.48 | 83 |
| 15 dic 2023 | 111.72 | 112.80 | 111.72 | 112.80 | 112.80 | 95 |
| 14 dic 2023 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
| 13 dic 2023 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.