DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

116.61

+2.68

(+2.36%)

A partir del 11:05AM EDT. Mercado abierto.

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	113.95	116.99	114.01	116.61	116.61	315,145
17 mar 2023	114.50	115.45	113.06	113.93	113.93	2,623,500
16 mar 2023	113.06	115.36	112.39	114.56	114.56	2,653,700
15 mar 2023	112.08	114.33	111.19	113.72	113.72	1,967,400
14 mar 2023	111.86	113.71	111.30	113.16	113.16	2,077,400
13 mar 2023	106.27	112.94	106.16	110.66	110.66	1,971,300
10 mar 2023	112.28	112.28	107.28	107.77	107.77	3,014,300
09 mar 2023	113.26	116.65	111.87	112.08	112.08	3,223,300
08 mar 2023	113.51	114.02	111.86	112.74	112.74	1,394,800
07 mar 2023	113.24	115.38	112.12	113.81	113.81	2,304,700
06 mar 2023	114.10	116.08	112.44	113.25	113.25	5,556,400
03 mar 2023	120.53	123.14	119.89	122.92	122.92	2,771,100
02 mar 2023	112.51	121.37	112.38	121.24	121.24	4,457,300
01 mar 2023	110.51	111.31	109.32	110.76	110.76	1,856,000
28 feb 2023	111.69	112.52	109.88	111.01	111.01	1,714,400
27 feb 2023	110.98	111.68	109.02	110.58	110.58	1,528,700
24 feb 2023	110.42	111.48	109.35	110.09	110.09	1,540,200
23 feb 2023	111.61	112.10	109.35	111.87	111.87	2,627,000
22 feb 2023	114.54	114.98	104.20	111.65	111.65	6,377,800
21 feb 2023	113.59	114.79	112.79	114.01	114.01	2,393,100
17 feb 2023	116.39	117.03	113.40	114.76	114.76	1,810,100
16 feb 2023	118.49	119.39	117.08	117.26	117.26	1,580,700
15 feb 2023	118.66	120.28	118.00	120.17	120.17	1,562,100
14 feb 2023	117.50	119.79	116.62	118.55	118.55	1,995,900
13 feb 2023	119.69	121.11	118.01	118.28	118.28	2,944,100
10 feb 2023	112.65	120.00	111.21	117.89	117.89	6,381,600
09 feb 2023	110.02	110.71	106.82	107.24	107.24	4,270,800
08 feb 2023	109.50	110.90	108.74	109.84	109.84	1,917,700
07 feb 2023	105.71	109.75	104.66	109.50	109.50	2,189,100
06 feb 2023	108.09	109.07	106.44	106.73	106.73	1,793,800
03 feb 2023	107.18	109.98	106.21	108.43	108.43	2,969,300
02 feb 2023	109.17	110.50	106.59	108.03	108.03	3,316,400
01 feb 2023	107.16	108.57	104.44	107.71	107.71	2,894,600
31 ene 2023	106.06	107.56	105.74	107.09	107.09	2,091,000
30 ene 2023	106.12	106.94	105.08	105.49	105.49	1,687,600
27 ene 2023	106.36	107.74	105.04	106.72	106.72	1,428,200
26 ene 2023	105.44	107.03	104.13	106.65	106.65	2,266,900
25 ene 2023	103.75	105.05	102.50	104.00	104.00	3,803,500
24 ene 2023	105.24	106.51	103.72	106.03	106.03	1,685,600
23 ene 2023	107.86	108.86	106.00	106.40	106.40	2,818,200
20 ene 2023	106.20	108.00	104.99	107.86	107.86	2,389,900
19 ene 2023	106.00	107.67	105.96	106.20	106.20	2,728,300
18 ene 2023	109.95	110.26	106.54	106.63	106.63	2,006,500
17 ene 2023	107.17	109.63	106.05	109.51	109.51	1,590,700
13 ene 2023	106.16	108.60	105.19	108.47	108.47	2,327,800
12 ene 2023	105.44	108.48	103.67	107.14	107.14	2,878,600
11 ene 2023	112.41	112.69	105.04	106.16	106.16	4,429,200
10 ene 2023	108.79	111.94	107.84	110.88	110.88	2,381,000
09 ene 2023	112.46	113.69	107.46	110.06	110.06	4,995,300
06 ene 2023	113.03	117.01	110.78	115.82	115.82	2,411,200
05 ene 2023	113.26	114.28	110.87	111.69	111.69	2,348,200
04 ene 2023	116.79	117.54	113.39	114.33	114.33	2,188,600
03 ene 2023	114.30	116.16	112.61	114.73	114.73	2,061,800
30 dic 2022	110.93	113.33	109.46	113.24	113.24	1,395,700
29 dic 2022	110.92	113.36	109.72	112.07	112.07	1,286,000
28 dic 2022	110.48	111.96	109.46	109.77	109.77	1,187,900
27 dic 2022	111.45	111.60	108.68	109.88	109.88	1,746,700
23 dic 2022	114.47	114.47	111.04	111.44	111.44	1,078,800
22 dic 2022	113.78	114.76	111.60	113.68	113.68	1,742,300
21 dic 2022	113.87	116.13	112.06	114.76	114.76	1,948,500
20 dic 2022	111.99	114.43	110.21	113.15	113.15	2,247,300
19 dic 2022	114.14	114.29	110.63	112.23	112.23	2,093,500
16 dic 2022	114.11	115.41	113.40	114.63	114.63	6,255,700
15 dic 2022	119.57	119.90	115.78	116.24	116.24	2,651,000
14 dic 2022	119.72	124.11	118.85	121.49	121.49	3,270,100
13 dic 2022	120.50	121.54	118.81	119.56	119.56	2,935,400
12 dic 2022	118.00	118.38	115.17	116.78	116.78	2,609,400
09 dic 2022	121.65	122.33	116.01	116.46	116.46	3,274,300
08 dic 2022	123.70	125.55	119.16	122.67	122.67	5,622,600
07 dic 2022	116.31	119.19	116.31	117.91	117.91	2,169,900
06 dic 2022	115.82	119.13	115.08	116.83	116.83	2,454,000
05 dic 2022	117.60	119.88	115.50	116.56	116.56	2,387,300
02 dic 2022	116.28	118.51	115.31	118.11	118.11	1,883,600
01 dic 2022	116.39	119.98	116.25	118.03	118.03	2,055,600
30 nov 2022	110.67	116.36	110.29	116.28	116.28	4,117,900
29 nov 2022	112.30	113.71	110.13	110.39	110.39	2,659,000
28 nov 2022	111.62	114.75	111.62	112.57	112.57	3,268,600
25 nov 2022	112.91	113.02	110.65	112.00	112.00	1,182,900
23 nov 2022	111.67	113.34	110.60	112.92	112.92	3,529,200
22 nov 2022	113.67	113.88	110.31	111.01	111.01	2,654,300
21 nov 2022	112.62	113.55	112.12	112.66	112.66	1,893,700
18 nov 2022	114.60	115.36	112.62	113.72	113.72	1,809,800
17 nov 2022	112.67	114.76	111.73	112.64	112.64	2,162,500
16 nov 2022	116.84	117.00	114.43	114.89	114.89	1,536,100
15 nov 2022	115.10	116.99	113.70	116.31	116.31	2,330,800
14 nov 2022	115.75	115.75	112.47	112.99	112.99	3,395,800
11 nov 2022	119.12	122.28	114.59	115.96	115.96	3,461,500
10 nov 2022	118.99	120.75	117.04	119.84	119.84	3,473,400
09 nov 2022	114.12	115.40	112.51	113.15	113.15	1,711,700
08 nov 2022	115.33	117.76	112.22	115.35	115.35	1,678,400
07 nov 2022	115.94	116.63	113.41	115.33	115.33	1,927,300
04 nov 2022	114.00	116.00	111.59	114.88	114.88	3,208,800
03 nov 2022	114.79	117.33	112.41	112.60	112.60	3,183,400
02 nov 2022	118.33	121.41	115.48	115.95	115.95	3,223,400
01 nov 2022	121.58	123.36	118.45	119.04	119.04	2,945,400
31 oct 2022	120.00	122.02	116.41	120.78	120.78	4,048,700
28 oct 2022	113.72	121.88	109.89	120.87	120.87	9,279,800
27 oct 2022	102.18	103.25	99.33	101.25	101.25	3,774,100
26 oct 2022	101.54	104.80	101.26	102.61	102.61	2,544,800
25 oct 2022	99.31	102.77	99.31	100.95	100.95	2,197,300
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...

S&P 5003,951.10+34.46(+0.88%)

Dow Jones32,229.78+367.80(+1.15%)

Nasdaq11,669.16+38.64(+0.33%)

Russell 20001,756.09+30.20(+1.75%)

Petróleo65.81-0.93(-1.39%)

Oro1,976.30+2.80(+0.14%)

DexCom, Inc. (DXCM)

S&P 500
3,951.10
+34.46(+0.88%)

Dow Jones
32,229.78
+367.80(+1.15%)

Nasdaq
11,669.16
+38.64(+0.33%)

Russell 2000
1,756.09
+30.20(+1.75%)

Petróleo
65.81
-0.93(-1.39%)

Oro
1,976.30
+2.80(+0.14%)