U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
111.65-0.01 (-0.01%)
Al cierre: 04:00PM EDT
111.64 -0.01 (-0.01%)
Fuera de horario: 07:25PM EDT
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 2024112.30113.25110.75111.65111.651,712,002
19 jul 2024111.73112.16110.04111.66111.662,274,300
18 jul 2024114.49116.35110.65110.70110.702,848,500
17 jul 2024116.04117.19114.58114.61114.612,562,600
16 jul 2024112.93116.12112.08116.06116.062,520,600
15 jul 2024113.54114.77112.05113.01113.011,922,800
12 jul 2024112.65115.34111.67114.06114.062,300,300
11 jul 2024111.13113.80110.80112.66112.662,013,200
10 jul 2024110.84111.29109.42110.79110.792,151,000
09 jul 2024111.32111.52110.44110.84110.841,290,500
08 jul 2024113.50113.50110.63110.97110.971,648,300
05 jul 2024111.17113.83110.03113.69113.691,347,200
03 jul 2024112.40112.49109.81110.91110.911,353,100
02 jul 2024112.17113.08111.00112.49112.491,778,500
01 jul 2024113.00115.30111.00112.17112.172,583,600
28 jun 2024114.29114.58111.86113.38113.385,429,400
27 jun 2024112.69114.97112.49114.54114.542,473,900
26 jun 2024110.28113.83110.16113.51113.512,544,000
25 jun 2024111.36111.82108.71110.31110.314,093,600
24 jun 2024116.41116.60109.75110.57110.574,690,300
21 jun 2024117.18117.27114.22116.64116.647,133,400
20 jun 2024116.94117.12115.49116.07116.071,875,300
18 jun 2024116.53117.49116.13116.64116.642,192,700
17 jun 2024115.18117.91114.65116.53116.533,379,600
14 jun 2024113.55116.01113.23115.95115.951,813,900
13 jun 2024115.16116.33113.67113.81113.812,064,700
12 jun 2024116.60118.80115.96117.20117.202,385,500
11 jun 2024116.92118.12115.72116.90116.902,223,300
10 jun 2024115.05116.96114.62116.57116.572,298,400
07 jun 2024114.73116.58114.24115.79115.793,009,500
06 jun 2024117.50118.18114.20115.30115.303,509,900
05 jun 2024116.77120.48116.06118.08118.083,873,900
04 jun 2024115.63117.06114.68116.71116.712,904,400
03 jun 2024118.16118.38114.33115.23115.234,058,300
31 may 2024120.15121.47116.26118.77118.776,065,400
30 may 2024127.61127.61117.20118.40118.405,811,500
29 may 2024126.82128.63126.19127.64127.641,349,700
28 may 2024126.70128.04125.15127.38127.381,796,500
24 may 2024125.82128.24124.54127.37127.372,275,600
23 may 2024129.97129.97125.37125.60125.601,986,700
22 may 2024130.73131.76130.10130.53130.532,089,200
21 may 2024131.10131.56129.91130.84130.841,763,500
20 may 2024131.69132.09129.69130.69130.692,114,500
17 may 2024131.72132.26130.16131.36131.362,329,400
16 may 2024129.79132.20129.28131.91131.912,018,300
15 may 2024126.58130.22126.00129.71129.712,307,000
14 may 2024125.03126.58124.25125.97125.972,202,600
13 may 2024128.23128.23124.75124.95124.952,596,500
10 may 2024128.14129.30126.72127.05127.051,689,900
09 may 2024128.17130.48127.62128.14128.141,464,200
08 may 2024130.18130.36127.04127.42127.421,336,600
07 may 2024129.60130.32128.99130.10130.101,425,100
06 may 2024128.52129.94127.79129.65129.651,858,400
03 may 2024127.22129.22126.91128.37128.371,779,000
02 may 2024127.03127.88124.61126.65126.652,311,400
01 may 2024126.21128.74123.52125.88125.882,916,500
30 abr 2024126.25128.65125.08127.39127.393,049,100
29 abr 2024125.15128.51123.08125.81125.813,846,800
26 abr 2024132.50138.81124.08124.34124.348,578,200
25 abr 2024138.91139.24134.39138.01138.014,203,200
24 abr 2024132.79138.50132.47137.87137.873,238,200
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
*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...