U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
137.87+3.87 (+2.89%)
Al cierre: 04:00PM EDT
139.30 +1.43 (+1.04%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024132.79138.50132.47137.87137.873,236,600
23 abr 2024131.47135.31131.00134.00134.002,014,900
22 abr 2024131.26132.36129.74131.52131.522,110,200
19 abr 2024134.64135.06129.17130.71130.712,849,400
18 abr 2024134.36135.99133.58134.30134.302,116,500
17 abr 2024136.07136.64132.88133.86133.863,222,500
16 abr 2024135.29137.82133.21136.52136.523,036,300
15 abr 2024137.81138.01134.50134.56134.562,553,500
12 abr 2024138.02138.77134.28136.14136.142,412,900
11 abr 2024140.10141.25138.15139.62139.622,070,100
10 abr 2024138.81140.65137.42140.32140.321,847,000
09 abr 2024140.78141.99138.53140.45140.452,777,000
08 abr 2024139.53140.91137.47139.94139.942,285,600
05 abr 2024133.13139.11131.74138.93138.932,427,100
04 abr 2024139.56139.71133.23133.34133.343,034,300
03 abr 2024136.73139.96136.59138.51138.511,734,900
02 abr 2024136.33137.99135.21136.65136.652,376,500
01 abr 2024138.79139.62136.98137.94137.941,862,400
28 mar 2024139.98140.80138.51138.70138.702,519,900
27 mar 2024141.55141.87138.12139.48139.482,031,700
26 mar 2024140.69142.00138.50139.93139.933,096,100
25 mar 2024133.39140.88133.39140.10140.103,917,400
22 mar 2024133.54134.38131.36133.18133.181,426,200
21 mar 2024133.48136.45133.15133.41133.412,185,500
20 mar 2024134.87135.81131.31132.53132.531,921,500
19 mar 2024133.83134.33131.64134.17134.172,267,900
18 mar 2024131.68135.58131.51134.72134.722,661,600
15 mar 2024130.95131.82128.62130.46130.463,965,200
14 mar 2024132.44133.00128.72129.50129.502,589,800
13 mar 2024136.10137.46131.53131.68131.682,945,500
12 mar 2024133.00136.73130.74135.38135.383,364,100
11 mar 2024134.65136.40133.01133.04133.043,227,900
08 mar 2024134.00136.25132.33135.25135.253,761,200
07 mar 2024135.60137.93132.26133.24133.245,021,500
06 mar 2024126.10133.94124.12133.72133.729,510,500
05 mar 2024123.08123.91120.90121.78121.783,543,600
04 mar 2024121.76124.30120.51122.30122.303,477,400
01 mar 2024114.37122.23113.69121.74121.744,530,500
29 feb 2024115.09115.56114.03115.07115.073,556,900
28 feb 2024115.61115.71113.05114.22114.222,764,000
27 feb 2024116.25116.42114.55115.32115.322,269,300
26 feb 2024116.35118.19115.85116.17116.172,812,700
23 feb 2024117.13118.49116.01116.26116.266,214,000
22 feb 2024117.55118.00115.36117.50117.503,037,200
21 feb 2024117.00117.96115.30116.39116.392,933,600
20 feb 2024116.73119.10116.73117.87117.873,198,900
16 feb 2024116.83118.81116.32117.05117.053,971,400
15 feb 2024117.08118.51116.05117.69117.693,125,500
14 feb 2024117.03117.70114.96116.75116.753,158,200
13 feb 2024116.52120.24116.26117.03117.033,308,200
12 feb 2024119.53120.50117.14118.42118.425,252,200
09 feb 2024123.00124.99120.29120.47120.475,639,200
08 feb 2024127.20127.37125.21127.05127.054,298,600
07 feb 2024124.92127.13124.28126.61126.612,246,600
06 feb 2024121.81124.98120.43124.92124.921,988,200
05 feb 2024120.71121.80119.60121.23121.232,714,700
02 feb 2024122.21122.45119.63120.96120.962,559,400
01 feb 2024122.15123.87119.92122.60122.602,478,200
31 ene 2024121.23123.06120.12121.35121.352,392,800
30 ene 2024123.14123.24120.60120.79120.792,680,800
29 ene 2024121.88124.26119.55124.25124.252,675,300
26 ene 2024126.07126.39119.71121.96121.963,851,100
25 ene 2024129.14129.39125.24126.51126.511,680,100
24 ene 2024128.10128.56125.74127.42127.421,761,900
23 ene 2024129.15129.32125.39127.12127.121,823,000
22 ene 2024129.20130.31128.65129.29129.293,290,100
19 ene 2024127.12127.99125.06127.29127.292,819,300
18 ene 2024126.26128.00125.30127.45127.453,594,800
17 ene 2024123.00125.53122.54125.45125.451,905,600
16 ene 2024123.59124.94121.29124.46124.463,116,700
12 ene 2024128.93130.00124.06125.00125.003,646,300
11 ene 2024127.97130.30126.72128.93128.932,507,200
10 ene 2024130.04130.74127.97128.00128.002,351,000
09 ene 2024128.81132.03128.38129.70129.702,714,700
08 ene 2024125.71130.32123.67129.63129.633,725,700
05 ene 2024121.27124.99120.50123.98123.982,084,900
04 ene 2024120.03122.80119.86121.83121.831,946,200
03 ene 2024123.44123.44119.65120.27120.271,895,700
02 ene 2024123.15126.23122.40123.09123.092,091,500
29 dic 2023123.78124.78123.65124.09124.091,301,700
28 dic 2023124.31125.72123.51124.16124.161,290,400
27 dic 2023124.02124.25122.26123.73123.731,844,400
26 dic 2023123.30123.86121.88123.55123.551,412,700
22 dic 2023122.38122.61120.23122.17122.171,829,100
21 dic 2023118.59122.92118.36122.80122.802,837,100
20 dic 2023122.48123.29115.64116.64116.645,202,500
19 dic 2023123.63124.58122.91123.29123.292,482,200
18 dic 2023121.85124.50119.55123.35123.352,571,300
15 dic 2023123.02123.57121.08122.59122.595,082,800
14 dic 2023123.42126.37122.34123.10123.103,705,400
13 dic 2023119.14122.38118.43122.29122.292,812,000
12 dic 2023118.54120.11116.81119.16119.162,564,300
11 dic 2023117.66118.69115.38117.90117.903,735,600
08 dic 2023118.48119.39116.92116.97116.972,375,700
07 dic 2023118.30119.48117.51118.89118.892,391,800
06 dic 2023117.74119.06116.38117.94117.942,494,400
05 dic 2023116.37117.82115.64117.20117.202,768,300
04 dic 2023116.25118.79116.20118.24118.243,085,000
01 dic 2023114.24117.50113.01116.62116.623,074,800
30 nov 2023116.94117.26114.86115.52115.524,537,500
*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...