DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 118.48 | 119.39 | 116.92 | 116.97 | 116.97 | 2,375,700 |
| 07 dic 2023 | 118.30 | 119.48 | 117.51 | 118.89 | 118.89 | 2,391,800 |
| 06 dic 2023 | 117.74 | 119.06 | 116.38 | 117.94 | 117.94 | 2,494,400 |
| 05 dic 2023 | 116.37 | 117.82 | 115.64 | 117.20 | 117.20 | 2,768,300 |
| 04 dic 2023 | 116.25 | 118.79 | 116.20 | 118.24 | 118.24 | 3,085,000 |
| 01 dic 2023 | 114.24 | 117.50 | 113.01 | 116.62 | 116.62 | 3,074,800 |
| 30 nov 2023 | 116.94 | 117.26 | 114.86 | 115.52 | 115.52 | 4,537,500 |
| 29 nov 2023 | 113.38 | 117.44 | 113.00 | 116.18 | 116.18 | 4,734,700 |
| 28 nov 2023 | 113.37 | 113.77 | 111.29 | 112.20 | 112.20 | 4,492,400 |
| 27 nov 2023 | 112.07 | 115.09 | 112.03 | 113.98 | 113.98 | 3,687,300 |
| 24 nov 2023 | 110.80 | 113.81 | 110.44 | 112.95 | 112.95 | 1,902,100 |
| 22 nov 2023 | 110.00 | 112.05 | 109.42 | 110.80 | 110.80 | 2,747,400 |
| 21 nov 2023 | 108.42 | 109.65 | 107.81 | 108.96 | 108.96 | 2,778,000 |
| 20 nov 2023 | 104.39 | 109.20 | 104.06 | 108.96 | 108.96 | 4,313,000 |
| 17 nov 2023 | 104.93 | 106.74 | 104.31 | 104.97 | 104.97 | 5,315,900 |
| 16 nov 2023 | 102.00 | 105.19 | 102.00 | 104.77 | 104.77 | 5,726,900 |
| 15 nov 2023 | 101.38 | 104.25 | 100.86 | 102.11 | 102.11 | 4,159,500 |
| 14 nov 2023 | 100.00 | 103.85 | 99.26 | 101.38 | 101.38 | 5,479,600 |
| 13 nov 2023 | 96.80 | 100.57 | 94.55 | 98.35 | 98.35 | 5,725,700 |
| 10 nov 2023 | 93.61 | 95.07 | 91.59 | 94.05 | 94.05 | 4,185,500 |
| 09 nov 2023 | 93.27 | 95.29 | 91.71 | 92.40 | 92.40 | 4,663,600 |
| 08 nov 2023 | 95.22 | 95.57 | 91.49 | 92.76 | 92.76 | 4,631,700 |
| 07 nov 2023 | 95.81 | 97.62 | 95.09 | 95.19 | 95.19 | 3,273,400 |
| 06 nov 2023 | 97.78 | 98.91 | 94.34 | 94.84 | 94.84 | 4,019,700 |
| 03 nov 2023 | 96.57 | 99.01 | 96.07 | 97.46 | 97.46 | 5,092,300 |
| 02 nov 2023 | 94.84 | 95.83 | 92.07 | 93.67 | 93.67 | 4,425,700 |
| 01 nov 2023 | 88.26 | 94.41 | 87.81 | 94.13 | 94.13 | 6,016,800 |
| 31 oct 2023 | 85.73 | 89.47 | 85.41 | 88.83 | 88.83 | 5,391,900 |
| 30 oct 2023 | 90.16 | 90.59 | 84.71 | 84.91 | 84.91 | 7,038,400 |
| 27 oct 2023 | 92.73 | 92.99 | 86.27 | 89.29 | 89.29 | 14,954,600 |
| 26 oct 2023 | 84.18 | 84.23 | 80.93 | 81.09 | 81.09 | 6,707,800 |
| 25 oct 2023 | 85.85 | 86.37 | 83.06 | 84.35 | 84.35 | 4,112,500 |
| 24 oct 2023 | 85.40 | 86.84 | 85.26 | 86.35 | 86.35 | 4,375,200 |
| 23 oct 2023 | 85.75 | 87.98 | 85.60 | 86.02 | 86.02 | 4,042,200 |
| 20 oct 2023 | 86.02 | 87.35 | 85.48 | 85.97 | 85.97 | 4,652,000 |
| 19 oct 2023 | 83.69 | 87.48 | 83.61 | 86.04 | 86.04 | 6,634,000 |
| 18 oct 2023 | 81.49 | 85.27 | 81.47 | 84.12 | 84.12 | 7,717,000 |
| 17 oct 2023 | 77.38 | 82.56 | 76.81 | 80.49 | 80.49 | 5,475,900 |
| 16 oct 2023 | 77.58 | 80.19 | 76.17 | 78.95 | 78.95 | 5,271,500 |
| 13 oct 2023 | 75.00 | 76.44 | 74.75 | 76.19 | 76.19 | 5,123,700 |
| 12 oct 2023 | 79.69 | 80.14 | 75.04 | 75.49 | 75.49 | 9,339,000 |
| 11 oct 2023 | 84.31 | 85.02 | 77.91 | 78.97 | 78.97 | 8,706,800 |
| 10 oct 2023 | 82.91 | 86.40 | 81.11 | 85.21 | 85.21 | 5,266,800 |
| 09 oct 2023 | 82.49 | 83.32 | 80.80 | 83.09 | 83.09 | 3,165,100 |
| 06 oct 2023 | 82.55 | 83.69 | 81.07 | 83.22 | 83.22 | 6,761,300 |
| 05 oct 2023 | 88.10 | 88.10 | 80.80 | 84.00 | 84.00 | 9,019,200 |
| 04 oct 2023 | 91.16 | 91.39 | 85.54 | 87.70 | 87.70 | 5,793,400 |
| 03 oct 2023 | 93.67 | 94.36 | 90.24 | 90.94 | 90.94 | 3,026,800 |
| 02 oct 2023 | 92.86 | 96.18 | 91.80 | 94.55 | 94.55 | 3,244,900 |
| 29 sept 2023 | 97.37 | 97.58 | 93.13 | 93.30 | 93.30 | 5,416,800 |
| 28 sept 2023 | 92.09 | 96.17 | 91.63 | 95.46 | 95.46 | 7,205,200 |
| 27 sept 2023 | 89.56 | 92.94 | 89.56 | 92.09 | 92.09 | 6,709,100 |
| 26 sept 2023 | 85.62 | 88.74 | 85.34 | 88.62 | 88.62 | 4,819,200 |
| 25 sept 2023 | 87.13 | 87.22 | 85.31 | 86.06 | 86.06 | 3,667,400 |
| 22 sept 2023 | 88.40 | 89.00 | 87.14 | 87.50 | 87.50 | 4,556,400 |
| 21 sept 2023 | 92.34 | 92.38 | 88.85 | 89.08 | 89.08 | 5,326,800 |
| 20 sept 2023 | 95.37 | 95.81 | 92.36 | 92.63 | 92.63 | 3,092,300 |
| 19 sept 2023 | 95.29 | 95.31 | 92.77 | 94.16 | 94.16 | 3,644,500 |
| 18 sept 2023 | 95.69 | 96.64 | 94.85 | 95.30 | 95.30 | 3,176,400 |
| 15 sept 2023 | 101.85 | 102.33 | 95.86 | 96.35 | 96.35 | 9,075,100 |
| 14 sept 2023 | 106.23 | 106.60 | 100.93 | 101.55 | 101.55 | 6,447,800 |
| 13 sept 2023 | 104.99 | 106.96 | 104.78 | 105.22 | 105.22 | 2,997,600 |
| 12 sept 2023 | 106.56 | 107.34 | 103.40 | 104.86 | 104.86 | 4,416,300 |
| 11 sept 2023 | 104.35 | 108.09 | 103.95 | 107.29 | 107.29 | 3,496,300 |
| 08 sept 2023 | 104.92 | 107.14 | 104.18 | 104.35 | 104.35 | 3,575,700 |
| 07 sept 2023 | 106.75 | 107.59 | 100.76 | 104.91 | 104.91 | 5,294,800 |
| 06 sept 2023 | 105.45 | 108.28 | 104.22 | 106.88 | 106.88 | 6,645,000 |
| 05 sept 2023 | 101.94 | 102.97 | 99.93 | 100.33 | 100.33 | 3,173,800 |
| 01 sept 2023 | 102.32 | 102.70 | 100.51 | 101.90 | 101.90 | 2,524,500 |
| 31 ago 2023 | 103.53 | 105.06 | 100.90 | 100.98 | 100.98 | 3,707,200 |
| 30 ago 2023 | 101.03 | 106.95 | 100.75 | 103.42 | 103.42 | 5,806,400 |
| 29 ago 2023 | 99.30 | 101.65 | 98.02 | 100.58 | 100.58 | 7,650,600 |
| 28 ago 2023 | 102.07 | 103.29 | 98.75 | 99.29 | 99.29 | 4,197,900 |
| 25 ago 2023 | 100.92 | 102.11 | 99.02 | 100.76 | 100.76 | 4,428,300 |
| 24 ago 2023 | 104.99 | 105.01 | 100.78 | 100.98 | 100.98 | 4,648,700 |
| 23 ago 2023 | 107.15 | 107.68 | 103.99 | 104.38 | 104.38 | 3,821,600 |
| 22 ago 2023 | 104.38 | 107.46 | 104.14 | 106.98 | 106.98 | 3,200,700 |
| 21 ago 2023 | 106.00 | 106.50 | 104.45 | 104.68 | 104.68 | 3,425,100 |
| 18 ago 2023 | 107.41 | 107.79 | 105.75 | 106.05 | 106.05 | 3,712,500 |
| 17 ago 2023 | 111.10 | 111.50 | 107.63 | 107.81 | 107.81 | 3,967,000 |
| 16 ago 2023 | 114.84 | 115.42 | 110.99 | 111.16 | 111.16 | 2,809,700 |
| 15 ago 2023 | 115.00 | 117.25 | 114.26 | 114.51 | 114.51 | 2,598,200 |
| 14 ago 2023 | 111.82 | 116.01 | 111.54 | 115.76 | 115.76 | 3,141,800 |
| 11 ago 2023 | 112.35 | 112.70 | 110.55 | 111.69 | 111.69 | 3,237,200 |
| 10 ago 2023 | 112.25 | 115.94 | 112.15 | 113.27 | 113.27 | 3,391,800 |
| 09 ago 2023 | 110.71 | 114.66 | 109.80 | 110.96 | 110.96 | 4,580,600 |
| 08 ago 2023 | 120.30 | 120.30 | 107.07 | 110.19 | 110.19 | 8,884,500 |
| 07 ago 2023 | 121.00 | 122.10 | 120.14 | 120.97 | 120.97 | 1,697,300 |
| 04 ago 2023 | 122.14 | 122.83 | 119.89 | 120.33 | 120.33 | 2,228,000 |
| 03 ago 2023 | 123.80 | 124.88 | 120.60 | 122.07 | 122.07 | 2,021,100 |
| 02 ago 2023 | 120.83 | 124.25 | 120.46 | 123.81 | 123.81 | 3,295,800 |
| 01 ago 2023 | 124.45 | 125.95 | 121.85 | 122.00 | 122.00 | 3,986,700 |
| 31 jul 2023 | 133.14 | 133.40 | 124.03 | 124.56 | 124.56 | 5,593,500 |
| 28 jul 2023 | 134.40 | 139.55 | 132.10 | 132.38 | 132.38 | 5,006,700 |
| 27 jul 2023 | 131.11 | 131.49 | 128.77 | 129.36 | 129.36 | 3,379,000 |
| 26 jul 2023 | 129.20 | 131.26 | 129.09 | 130.69 | 130.69 | 1,653,600 |
| 25 jul 2023 | 126.90 | 131.11 | 126.81 | 129.96 | 129.96 | 2,056,200 |
| 24 jul 2023 | 130.58 | 131.74 | 127.44 | 127.72 | 127.72 | 2,935,400 |
| 21 jul 2023 | 130.98 | 132.57 | 130.06 | 130.60 | 130.60 | 7,299,000 |
| 20 jul 2023 | 134.06 | 134.35 | 130.42 | 130.65 | 130.65 | 3,287,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.