U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.97-1.92 (-1.61%)
Al cierre: 04:00PM EST
116.75 -0.22 (-0.19%)
Fuera de horario: 07:49PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 2023118.48119.39116.92116.97116.972,375,700
07 dic 2023118.30119.48117.51118.89118.892,391,800
06 dic 2023117.74119.06116.38117.94117.942,494,400
05 dic 2023116.37117.82115.64117.20117.202,768,300
04 dic 2023116.25118.79116.20118.24118.243,085,000
01 dic 2023114.24117.50113.01116.62116.623,074,800
30 nov 2023116.94117.26114.86115.52115.524,537,500
29 nov 2023113.38117.44113.00116.18116.184,734,700
28 nov 2023113.37113.77111.29112.20112.204,492,400
27 nov 2023112.07115.09112.03113.98113.983,687,300
24 nov 2023110.80113.81110.44112.95112.951,902,100
22 nov 2023110.00112.05109.42110.80110.802,747,400
21 nov 2023108.42109.65107.81108.96108.962,778,000
20 nov 2023104.39109.20104.06108.96108.964,313,000
17 nov 2023104.93106.74104.31104.97104.975,315,900
16 nov 2023102.00105.19102.00104.77104.775,726,900
15 nov 2023101.38104.25100.86102.11102.114,159,500
14 nov 2023100.00103.8599.26101.38101.385,479,600
13 nov 202396.80100.5794.5598.3598.355,725,700
10 nov 202393.6195.0791.5994.0594.054,185,500
09 nov 202393.2795.2991.7192.4092.404,663,600
08 nov 202395.2295.5791.4992.7692.764,631,700
07 nov 202395.8197.6295.0995.1995.193,273,400
06 nov 202397.7898.9194.3494.8494.844,019,700
03 nov 202396.5799.0196.0797.4697.465,092,300
02 nov 202394.8495.8392.0793.6793.674,425,700
01 nov 202388.2694.4187.8194.1394.136,016,800
31 oct 202385.7389.4785.4188.8388.835,391,900
30 oct 202390.1690.5984.7184.9184.917,038,400
27 oct 202392.7392.9986.2789.2989.2914,954,600
26 oct 202384.1884.2380.9381.0981.096,707,800
25 oct 202385.8586.3783.0684.3584.354,112,500
24 oct 202385.4086.8485.2686.3586.354,375,200
23 oct 202385.7587.9885.6086.0286.024,042,200
20 oct 202386.0287.3585.4885.9785.974,652,000
19 oct 202383.6987.4883.6186.0486.046,634,000
18 oct 202381.4985.2781.4784.1284.127,717,000
17 oct 202377.3882.5676.8180.4980.495,475,900
16 oct 202377.5880.1976.1778.9578.955,271,500
13 oct 202375.0076.4474.7576.1976.195,123,700
12 oct 202379.6980.1475.0475.4975.499,339,000
11 oct 202384.3185.0277.9178.9778.978,706,800
10 oct 202382.9186.4081.1185.2185.215,266,800
09 oct 202382.4983.3280.8083.0983.093,165,100
06 oct 202382.5583.6981.0783.2283.226,761,300
05 oct 202388.1088.1080.8084.0084.009,019,200
04 oct 202391.1691.3985.5487.7087.705,793,400
03 oct 202393.6794.3690.2490.9490.943,026,800
02 oct 202392.8696.1891.8094.5594.553,244,900
29 sept 202397.3797.5893.1393.3093.305,416,800
28 sept 202392.0996.1791.6395.4695.467,205,200
27 sept 202389.5692.9489.5692.0992.096,709,100
26 sept 202385.6288.7485.3488.6288.624,819,200
25 sept 202387.1387.2285.3186.0686.063,667,400
22 sept 202388.4089.0087.1487.5087.504,556,400
21 sept 202392.3492.3888.8589.0889.085,326,800
20 sept 202395.3795.8192.3692.6392.633,092,300
19 sept 202395.2995.3192.7794.1694.163,644,500
18 sept 202395.6996.6494.8595.3095.303,176,400
15 sept 2023101.85102.3395.8696.3596.359,075,100
14 sept 2023106.23106.60100.93101.55101.556,447,800
13 sept 2023104.99106.96104.78105.22105.222,997,600
12 sept 2023106.56107.34103.40104.86104.864,416,300
11 sept 2023104.35108.09103.95107.29107.293,496,300
08 sept 2023104.92107.14104.18104.35104.353,575,700
07 sept 2023106.75107.59100.76104.91104.915,294,800
06 sept 2023105.45108.28104.22106.88106.886,645,000
05 sept 2023101.94102.9799.93100.33100.333,173,800
01 sept 2023102.32102.70100.51101.90101.902,524,500
31 ago 2023103.53105.06100.90100.98100.983,707,200
30 ago 2023101.03106.95100.75103.42103.425,806,400
29 ago 202399.30101.6598.02100.58100.587,650,600
28 ago 2023102.07103.2998.7599.2999.294,197,900
25 ago 2023100.92102.1199.02100.76100.764,428,300
24 ago 2023104.99105.01100.78100.98100.984,648,700
23 ago 2023107.15107.68103.99104.38104.383,821,600
22 ago 2023104.38107.46104.14106.98106.983,200,700
21 ago 2023106.00106.50104.45104.68104.683,425,100
18 ago 2023107.41107.79105.75106.05106.053,712,500
17 ago 2023111.10111.50107.63107.81107.813,967,000
16 ago 2023114.84115.42110.99111.16111.162,809,700
15 ago 2023115.00117.25114.26114.51114.512,598,200
14 ago 2023111.82116.01111.54115.76115.763,141,800
11 ago 2023112.35112.70110.55111.69111.693,237,200
10 ago 2023112.25115.94112.15113.27113.273,391,800
09 ago 2023110.71114.66109.80110.96110.964,580,600
08 ago 2023120.30120.30107.07110.19110.198,884,500
07 ago 2023121.00122.10120.14120.97120.971,697,300
04 ago 2023122.14122.83119.89120.33120.332,228,000
03 ago 2023123.80124.88120.60122.07122.072,021,100
02 ago 2023120.83124.25120.46123.81123.813,295,800
01 ago 2023124.45125.95121.85122.00122.003,986,700
31 jul 2023133.14133.40124.03124.56124.565,593,500
28 jul 2023134.40139.55132.10132.38132.385,006,700
27 jul 2023131.11131.49128.77129.36129.363,379,000
26 jul 2023129.20131.26129.09130.69130.691,653,600
25 jul 2023126.90131.11126.81129.96129.962,056,200
24 jul 2023130.58131.74127.44127.72127.722,935,400
21 jul 2023130.98132.57130.06130.60130.607,299,000
20 jul 2023134.06134.35130.42130.65130.653,287,700
*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...