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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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	2,389,200
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	1,340,600
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
24 oct 2022	96.33	99.27	94.85	98.97	98.97	1,892,800
21 oct 2022	94.18	96.74	91.62	95.68	95.68	4,012,500
20 oct 2022	95.93	97.45	93.79	94.36	94.36	2,688,300
19 oct 2022	95.69	97.10	94.59	96.84	96.84	2,480,900
18 oct 2022	102.31	103.13	96.06	96.93	96.93	3,681,500
17 oct 2022	99.41	101.60	98.24	99.73	99.73	2,193,000
14 oct 2022	102.81	103.97	97.26	97.41	97.41	2,119,800
13 oct 2022	95.41	103.41	94.65	101.72	101.72	3,076,600
12 oct 2022	100.68	100.92	97.54	98.32	98.32	2,083,400
11 oct 2022	100.45	101.73	97.33	99.68	99.68	2,704,400
10 oct 2022	101.91	102.77	99.66	100.22	100.22	3,158,800
07 oct 2022	103.63	105.33	100.11	102.14	102.14	9,426,000
06 oct 2022	91.18	95.31	90.38	95.21	95.21	4,233,900
05 oct 2022	89.31	92.13	89.31	91.08	91.08	2,334,000
04 oct 2022	87.64	91.57	87.63	90.97	90.97	3,054,800
03 oct 2022	81.47	85.54	81.06	84.98	84.98	2,589,300
30 sept 2022	81.79	83.98	80.36	80.54	80.54	2,032,100
29 sept 2022	82.31	82.90	80.61	82.10	82.10	1,773,300
28 sept 2022	80.66	83.94	80.40	83.33	83.33	2,800,700
27 sept 2022	81.54	81.74	78.94	79.64	79.64	2,782,500
26 sept 2022	80.64	81.74	79.12	80.35	80.35	1,994,800
23 sept 2022	80.39	80.78	79.03	80.66	80.66	2,062,500
22 sept 2022	83.64	83.85	79.71	80.96	80.96	2,708,700
21 sept 2022	87.84	88.64	84.42	84.46	84.46	2,264,400
20 sept 2022	87.28	88.43	85.62	87.37	87.37	2,069,200
19 sept 2022	88.62	89.14	85.42	87.94	87.94	2,048,600
16 sept 2022	89.79	90.45	88.03	90.09	90.09	2,981,900
15 sept 2022	90.62	93.02	90.31	90.98	90.98	1,808,700
14 sept 2022	89.43	90.94	87.29	90.57	90.57	1,512,800
13 sept 2022	89.92	90.65	88.56	89.17	89.17	2,868,000
12 sept 2022	92.99	94.30	92.68	94.18	94.18	1,651,000
09 sept 2022	91.60	93.24	91.60	92.89	92.89	2,642,900
08 sept 2022	87.32	91.64	87.21	91.59	91.59	2,639,200
07 sept 2022	82.56	88.60	82.11	88.37	88.37	2,821,200
06 sept 2022	82.04	83.13	81.20	82.03	82.03	1,669,000
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...

S&P 5004,070.56+10.13(+0.25%)

Dow Jones33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Petróleo79.38-1.63(-2.01%)

Oro1,943.90-2.80(-0.14%)

DexCom, Inc. (DXCM)

S&P 500
4,070.56
+10.13(+0.25%)

Dow Jones
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Petróleo
79.38
-1.63(-2.01%)

Oro
1,943.90
-2.80(-0.14%)