U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
106.72+0.07 (+0.07%)
Al cierre: 04:00PM EST
106.72 0.00 (0.00%)
Fuera de horario: 07:52PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 2023106.36107.74105.04106.72106.721,428,200
26 ene 2023105.44107.03104.13106.65106.652,266,900
25 ene 2023103.75105.05102.50104.00104.003,803,500
24 ene 2023105.24106.51103.72106.03106.031,685,600
23 ene 2023107.86108.86106.00106.40106.402,818,200
20 ene 2023106.20108.00104.99107.86107.862,389,200
19 ene 2023106.00107.67105.96106.20106.202,728,300
18 ene 2023109.95110.26106.54106.63106.632,006,500
17 ene 2023107.17109.63106.05109.51109.511,590,700
13 ene 2023106.16108.60105.19108.47108.472,327,800
12 ene 2023105.44108.48103.67107.14107.142,878,600
11 ene 2023112.41112.69105.04106.16106.164,429,200
10 ene 2023108.79111.94107.84110.88110.882,381,000
09 ene 2023112.46113.69107.46110.06110.064,995,300
06 ene 2023113.03117.01110.78115.82115.822,411,200
05 ene 2023113.26114.28110.87111.69111.692,348,200
04 ene 2023116.79117.54113.39114.33114.332,188,600
03 ene 2023114.30116.16112.61114.73114.732,061,800
30 dic 2022110.93113.33109.46113.24113.241,340,600
29 dic 2022110.92113.36109.72112.07112.071,286,000
28 dic 2022110.48111.96109.46109.77109.771,187,900
27 dic 2022111.45111.60108.68109.88109.881,746,700
23 dic 2022114.47114.47111.04111.44111.441,078,800
22 dic 2022113.78114.76111.60113.68113.681,742,300
21 dic 2022113.87116.13112.06114.76114.761,948,500
20 dic 2022111.99114.43110.21113.15113.152,247,300
19 dic 2022114.14114.29110.63112.23112.232,093,500
16 dic 2022114.11115.41113.40114.63114.636,255,700
15 dic 2022119.57119.90115.78116.24116.242,651,000
14 dic 2022119.72124.11118.85121.49121.493,270,100
13 dic 2022120.50121.54118.81119.56119.562,935,400
12 dic 2022118.00118.38115.17116.78116.782,609,400
09 dic 2022121.65122.33116.01116.46116.463,274,300
08 dic 2022123.70125.55119.16122.67122.675,622,600
07 dic 2022116.31119.19116.31117.91117.912,169,900
06 dic 2022115.82119.13115.08116.83116.832,454,000
05 dic 2022117.60119.88115.50116.56116.562,387,300
02 dic 2022116.28118.51115.31118.11118.111,883,600
01 dic 2022116.39119.98116.25118.03118.032,055,600
30 nov 2022110.67116.36110.29116.28116.284,117,900
29 nov 2022112.30113.71110.13110.39110.392,659,000
28 nov 2022111.62114.75111.62112.57112.573,268,600
25 nov 2022112.91113.02110.65112.00112.001,182,900
23 nov 2022111.67113.34110.60112.92112.923,529,200
22 nov 2022113.67113.88110.31111.01111.012,654,300
21 nov 2022112.62113.55112.12112.66112.661,893,700
18 nov 2022114.60115.36112.62113.72113.721,809,800
17 nov 2022112.67114.76111.73112.64112.642,162,500
16 nov 2022116.84117.00114.43114.89114.891,536,100
15 nov 2022115.10116.99113.70116.31116.312,330,800
14 nov 2022115.75115.75112.47112.99112.993,395,800
11 nov 2022119.12122.28114.59115.96115.963,461,500
10 nov 2022118.99120.75117.04119.84119.843,473,400
09 nov 2022114.12115.40112.51113.15113.151,711,700
08 nov 2022115.33117.76112.22115.35115.351,678,400
07 nov 2022115.94116.63113.41115.33115.331,927,300
04 nov 2022114.00116.00111.59114.88114.883,208,800
03 nov 2022114.79117.33112.41112.60112.603,183,400
02 nov 2022118.33121.41115.48115.95115.953,223,400
01 nov 2022121.58123.36118.45119.04119.042,945,400
31 oct 2022120.00122.02116.41120.78120.784,048,700
28 oct 2022113.72121.88109.89120.87120.879,279,800
27 oct 2022102.18103.2599.33101.25101.253,774,100
26 oct 2022101.54104.80101.26102.61102.612,544,800
25 oct 202299.31102.7799.31100.95100.952,197,300
24 oct 202296.3399.2794.8598.9798.971,892,800
21 oct 202294.1896.7491.6295.6895.684,012,500
20 oct 202295.9397.4593.7994.3694.362,688,300
19 oct 202295.6997.1094.5996.8496.842,480,900
18 oct 2022102.31103.1396.0696.9396.933,681,500
17 oct 202299.41101.6098.2499.7399.732,193,000
14 oct 2022102.81103.9797.2697.4197.412,119,800
13 oct 202295.41103.4194.65101.72101.723,076,600
12 oct 2022100.68100.9297.5498.3298.322,083,400
11 oct 2022100.45101.7397.3399.6899.682,704,400
10 oct 2022101.91102.7799.66100.22100.223,158,800
07 oct 2022103.63105.33100.11102.14102.149,426,000
06 oct 202291.1895.3190.3895.2195.214,233,900
05 oct 202289.3192.1389.3191.0891.082,334,000
04 oct 202287.6491.5787.6390.9790.973,054,800
03 oct 202281.4785.5481.0684.9884.982,589,300
30 sept 202281.7983.9880.3680.5480.542,032,100
29 sept 202282.3182.9080.6182.1082.101,773,300
28 sept 202280.6683.9480.4083.3383.332,800,700
27 sept 202281.5481.7478.9479.6479.642,782,500
26 sept 202280.6481.7479.1280.3580.351,994,800
23 sept 202280.3980.7879.0380.6680.662,062,500
22 sept 202283.6483.8579.7180.9680.962,708,700
21 sept 202287.8488.6484.4284.4684.462,264,400
20 sept 202287.2888.4385.6287.3787.372,069,200
19 sept 202288.6289.1485.4287.9487.942,048,600
16 sept 202289.7990.4588.0390.0990.092,981,900
15 sept 202290.6293.0290.3190.9890.981,808,700
14 sept 202289.4390.9487.2990.5790.571,512,800
13 sept 202289.9290.6588.5689.1789.172,868,000
12 sept 202292.9994.3092.6894.1894.181,651,000
09 sept 202291.6093.2491.6092.8992.892,642,900
08 sept 202287.3291.6487.2191.5991.592,639,200
07 sept 202282.5688.6082.1188.3788.372,821,200
06 sept 202282.0483.1381.2082.0382.031,669,000
*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...