Mercados españoles cerrados

DexCom, Inc. (DC4.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
121,16+0,68 (+0,56%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024121,16121,16121,16121,16121,16253
16 may 2024120,48120,48120,48120,48120,48-
15 may 2024116,42119,02115,50119,02119,02253
14 may 2024115,34115,34115,34115,34115,34-
13 may 2024117,82117,82115,76115,76115,7629
10 may 2024119,94120,14118,66118,78118,78375
09 may 2024120,26120,26120,26120,26120,26-
08 may 2024120,84121,04120,12120,38120,3888
07 may 2024120,56120,66120,56120,66120,6624
06 may 2024119,18120,30118,90120,04120,0439
03 may 2024117,72119,18117,72119,18119,1883
02 may 2024118,50118,76117,22117,46117,4699
30 abr 2024118,40120,06118,40119,84119,84112
29 abr 2024117,24117,24115,86116,36116,3610
26 abr 2024120,50124,60120,08120,08120,08380
25 abr 2024129,52130,30126,66126,92126,9263
24 abr 2024125,60128,70125,28128,70128,70952
23 abr 2024123,36125,60123,32124,96124,96411
22 abr 2024122,12122,58122,12122,58122,58186
19 abr 2024125,22125,50123,40123,40123,40362
18 abr 2024125,26127,16125,16126,94126,94102
17 abr 2024127,88129,20126,14126,14126,14230
16 abr 2024126,32128,08126,08127,80127,80119
15 abr 2024128,86128,86127,80128,48128,48139
12 abr 2024131,00131,00128,76128,76128,7613
11 abr 2024130,24130,34129,54129,72129,72103
10 abr 2024129,30130,36128,40130,36130,36162
09 abr 2024128,64128,92128,46128,68128,68122
08 abr 2024128,34129,18128,34128,56128,56401
05 abr 2024122,20122,20122,20122,20122,2012
04 abr 2024128,02128,02125,94126,54126,5451
03 abr 2024125,92128,78125,90128,78128,78257
02 abr 2024129,10129,44127,24127,50127,50201
28 mar 2024130,08130,80129,32129,72129,72942
27 mar 2024130,32131,18127,88129,56129,56558
26 mar 2024130,18131,78128,68128,68128,68852
25 mar 2024122,92128,44122,90127,48127,48208
22 mar 2024123,54123,54122,34122,34122,3428
21 mar 2024122,60124,84121,92124,04124,04313
20 mar 2024123,36124,58121,28121,28121,28928
19 mar 2024123,64124,06122,20122,36122,36226
18 mar 2024119,96123,36119,52123,28123,28232
15 mar 2024119,70119,70119,00119,64119,6448
14 mar 2024121,42121,98119,54119,54119,54297
13 mar 2024125,44126,20122,48122,48122,48547
12 mar 2024123,26123,28122,96122,96122,96100
11 mar 2024124,14124,14123,22123,22123,22203
08 mar 2024122,18123,72121,74123,44123,44267
07 mar 2024122,54125,70122,54123,38123,381689
06 mar 2024113,62114,54113,62114,52114,52109
05 mar 2024112,80114,36111,72112,68112,681168
04 mar 2024112,68112,94111,14111,68111,68383
01 mar 2024106,94109,88106,94109,88109,889
29 feb 2024104,96106,48104,10106,36106,3651
28 feb 2024106,68106,72104,62104,62104,62108
27 feb 2024107,36107,36105,92106,16106,16434
26 feb 2024107,84107,84107,84107,84107,84-
23 feb 2024108,66108,68107,58107,58107,58122
22 feb 2024108,08108,08107,20107,26107,2611
21 feb 2024108,54108,54107,72107,72107,7290
20 feb 2024107,70109,62107,70109,62109,6228
19 feb 2024108,30108,74108,30108,74108,7427
16 feb 2024108,90109,96108,90109,88109,883
15 feb 2024109,54111,48108,12108,12108,12218
14 feb 2024109,46109,54107,92109,02109,0282
13 feb 2024111,56111,56111,56111,56111,56-
12 feb 2024110,60110,60110,60110,60110,60-
09 feb 2024114,64116,00112,98112,98112,98353
08 feb 2024118,88118,88117,52117,92117,92491
07 feb 2024117,04117,70115,88117,28117,28456
06 feb 2024112,24114,40112,24114,40114,404
05 feb 2024111,56112,06111,56112,06112,068
02 feb 2024112,60112,60111,38112,48112,48277
01 feb 2024113,18113,18111,44112,02112,0261
31 ene 2024111,56112,08111,10112,08112,08193
30 ene 2024113,80113,80112,20112,20112,202
29 ene 2024112,56112,70111,76112,66112,66330
26 ene 2024116,44116,44111,94112,86112,86375
25 ene 2024116,66117,48116,36116,36116,36110
24 ene 2024117,16117,16116,36116,36116,369
23 ene 2024116,10116,10116,10116,10116,10-
22 ene 2024116,48119,36116,48119,36119,361
19 ene 2024115,82115,82115,82115,82115,82-
18 ene 2024115,36116,78115,24116,78116,78150
17 ene 2024113,28114,48113,28114,48114,4862
16 ene 2024113,74114,30113,74114,30114,30268
15 ene 2024115,98115,98115,98115,98115,98-
12 ene 2024117,98117,98115,98115,98115,9830
11 ene 2024117,06117,06117,06117,06117,06-
10 ene 2024118,82118,82117,12118,20118,20160
09 ene 2024119,22119,36117,64119,36119,3693
08 ene 2024113,12117,82112,10117,36117,36356
05 ene 2024111,58112,38111,58112,38112,3877
04 ene 2024110,50111,76110,50111,56111,56246
03 ene 2024112,72112,94110,00110,00110,00169
02 ene 2024113,52113,52112,20113,24113,2433
29 dic 2023112,40112,40112,40112,40112,40-
28 dic 2023113,28113,28113,28113,28113,28-
27 dic 2023110,50110,50110,50110,50110,50-
22 dic 2023111,76111,78109,92109,94109,94116
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...