Correo

DXCM - DexCom, Inc.

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	120.00	122.84	118.68	122.57	122.57	2,676,300
01 jun 2023	117.48	119.63	116.31	119.58	119.58	1,993,300
31 may 2023	113.78	117.85	113.61	117.26	117.26	5,453,600
30 may 2023	115.23	116.67	113.01	113.56	113.56	8,040,100
26 may 2023	114.32	115.56	113.55	115.05	115.05	1,688,200
25 may 2023	116.66	116.66	112.27	114.61	114.61	2,473,800
24 may 2023	114.89	117.07	114.31	116.73	116.73	1,705,100
23 may 2023	118.45	119.14	114.55	115.69	115.69	2,282,900
22 may 2023	117.58	120.99	116.12	119.29	119.29	2,391,400
19 may 2023	118.81	120.53	116.97	117.13	117.13	2,079,500
18 may 2023	118.26	119.28	116.95	119.03	119.03	1,598,000
17 may 2023	118.58	119.77	116.60	118.59	118.59	1,690,400
16 may 2023	119.54	119.54	117.87	118.61	118.61	1,331,800
15 may 2023	121.75	122.62	119.30	119.61	119.61	1,565,800
12 may 2023	121.39	122.47	120.80	121.70	121.70	1,410,000
11 may 2023	122.89	123.43	119.76	121.07	121.07	1,730,100
10 may 2023	120.80	123.13	119.85	122.57	122.57	1,821,300
09 may 2023	120.19	120.44	118.69	119.65	119.65	1,301,000
08 may 2023	120.15	120.92	118.67	120.18	120.18	1,733,400
05 may 2023	117.71	121.59	117.28	120.82	120.82	2,170,200
04 may 2023	116.50	117.87	116.03	117.42	117.42	1,765,800
03 may 2023	119.20	119.88	116.79	117.32	117.32	6,887,600
02 may 2023	117.00	118.27	115.01	118.12	118.12	2,662,500
01 may 2023	121.34	121.47	117.21	118.44	118.44	2,447,200
28 abr 2023	119.26	122.28	117.60	121.34	121.34	3,901,500
27 abr 2023	125.58	126.44	121.22	123.58	123.58	4,075,000
26 abr 2023	123.00	125.18	122.92	124.93	124.93	2,333,300
25 abr 2023	123.00	125.10	123.00	123.96	123.96	2,263,400
24 abr 2023	124.68	125.01	123.50	123.83	123.83	1,829,000
21 abr 2023	123.35	125.40	122.33	123.73	123.73	2,129,600
20 abr 2023	123.59	125.32	121.95	122.19	122.19	2,247,800
19 abr 2023	118.77	124.20	118.67	124.12	124.12	2,410,100
18 abr 2023	119.84	119.84	117.93	118.93	118.93	1,653,900
17 abr 2023	117.91	120.22	117.69	118.65	118.65	2,180,500
14 abr 2023	115.68	116.46	114.13	115.70	115.70	1,150,000
13 abr 2023	115.17	116.60	115.05	116.28	116.28	1,093,400
12 abr 2023	116.13	116.68	114.57	114.82	114.82	1,534,600
11 abr 2023	112.00	115.12	111.97	115.04	115.04	1,826,000
10 abr 2023	112.52	113.07	110.90	112.53	112.53	1,871,300
06 abr 2023	112.94	112.94	111.43	112.47	112.47	1,835,200
05 abr 2023	115.69	115.74	112.42	112.82	112.82	1,489,600
04 abr 2023	115.44	116.18	114.30	115.64	115.64	1,467,100
03 abr 2023	116.03	116.03	113.25	115.24	115.24	1,743,300
31 mar 2023	115.02	116.87	114.52	116.18	116.18	2,118,200
30 mar 2023	114.27	115.00	112.62	114.40	114.40	1,547,800
29 mar 2023	114.83	115.75	113.07	113.96	113.96	1,559,900
28 mar 2023	117.32	117.99	113.14	113.82	113.82	1,335,500
27 mar 2023	115.75	117.95	115.04	116.07	116.07	1,571,400
24 mar 2023	114.26	115.21	112.79	114.09	114.09	1,360,700
23 mar 2023	116.26	116.87	113.32	114.50	114.50	1,918,700
22 mar 2023	118.93	119.24	114.92	115.00	115.00	1,452,600
21 mar 2023	117.60	119.29	116.74	118.98	118.98	1,706,300
20 mar 2023	113.95	117.43	113.95	117.21	117.21	1,704,100
17 mar 2023	114.50	115.45	113.06	113.93	113.93	2,623,900
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
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...