Mercados españoles abiertos en 7 hrs 3 min

DexCom Inc (DC4.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
103,74-1,98 (-1,87%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 2024105,04105,04103,74103,74103,742
28 jun 2024106,94106,96105,72105,72105,72-
27 jun 2024105,44106,54105,42106,54106,54-
26 jun 2024102,78105,22102,78105,22105,22-
25 jun 2024102,66104,04102,64102,96102,96-
24 jun 2024108,60108,60103,30103,30103,30-
21 jun 2024108,00108,06107,80107,96107,96-
20 jun 2024107,20108,40107,20108,36108,36-
19 jun 2024108,54108,54106,74106,74106,74-
18 jun 2024108,18108,82108,00108,82108,82-
17 jun 2024107,90109,40107,62109,40109,40-
14 jun 2024105,74107,70105,58107,70107,70-
13 jun 2024108,66108,66106,04106,04106,04-
12 jun 2024108,42108,42107,54107,54107,54-
11 jun 2024107,70108,66107,30107,94107,94-
10 jun 2024107,14107,56106,92107,12107,12-
07 jun 2024105,42107,34105,38107,34107,34-
06 jun 2024108,00108,38106,18106,34106,34-
05 jun 2024107,08109,60106,92109,60109,60-
04 jun 2024105,36106,94104,98106,46106,46-
03 jun 2024109,24109,32105,56105,56105,56-
31 may 2024108,68109,42107,76107,76107,76-
30 may 2024116,90117,08115,38115,38115,38-
29 may 2024116,46118,58116,24118,06118,06-
28 may 2024115,48116,74115,48116,74116,74-
27 may 2024116,78116,88115,94116,10116,10-
24 may 2024115,68117,32115,58117,32117,32-
23 may 2024121,00121,00117,68117,68117,68-
22 may 2024120,04120,68119,84120,60120,60-
21 may 2024119,80120,56119,26120,56120,56-
20 may 2024120,32120,58119,68120,58120,58-
17 may 2024120,90121,02120,78120,78120,78-
16 may 2024118,66120,22118,64120,22120,22-
15 may 2024116,24119,26115,72119,26119,26-
14 may 2024115,22116,24115,18115,26115,26-
13 may 2024117,72117,72115,92115,92115,92-
10 may 2024118,94119,88117,64117,64117,64-
09 may 2024117,74120,48117,74119,66119,66-
08 may 2024120,58120,58119,10119,10119,10-
07 may 2024119,88120,30119,78120,30120,30-
06 may 2024118,70119,74118,70119,32119,32-
03 may 2024116,88119,14116,62119,14119,14-
02 may 2024117,40117,96116,76116,76116,76-
30 abr 2024117,00119,34116,50119,34119,342
29 abr 2024116,14116,76115,84116,28116,28-
26 abr 2024120,36121,78118,54118,54118,54-
25 abr 2024126,76128,44126,08127,60127,60-
24 abr 2024125,52128,48124,56127,62127,62-
23 abr 2024122,74125,96122,62125,14125,14-
22 abr 2024122,78123,28122,50123,28123,28-
19 abr 2024124,54124,92122,70122,70122,70-
18 abr 2024125,38126,56124,34125,92125,92-
17 abr 2024127,70128,56125,50125,50125,50-
16 abr 2024126,06128,30125,14128,30128,30-
15 abr 2024127,32129,14126,46127,02127,027
12 abr 2024129,76130,20126,72126,72126,72-
11 abr 2024130,04131,02129,72131,02131,02-
10 abr 2024128,86129,98128,86129,98129,98-
09 abr 2024128,40128,58128,10128,10128,10-
08 abr 2024127,62128,40127,56128,40128,40-
05 abr 2024122,54127,44122,54127,44127,44-
04 abr 2024127,50128,38126,42126,42126,429
03 abr 2024125,82128,80125,82128,52128,52235
02 abr 2024127,38127,74126,26126,26126,2630
28 mar 2024128,34129,44128,34128,56128,56-
27 mar 2024129,12129,54127,74128,40128,40-
26 mar 2024128,96131,30127,96127,96127,96-
25 mar 2024122,50128,86122,44128,86128,861
22 mar 2024122,68123,48121,48122,50122,50-
21 mar 2024121,28123,74121,28123,52123,52-
20 mar 2024122,92123,60121,74121,74121,74-
19 mar 2024123,26123,42121,72123,04123,04-
18 mar 2024120,02123,38118,88123,38123,38-
15 mar 2024118,52119,98118,52118,68118,68-
14 mar 2024120,16121,06118,80119,30119,30-
13 mar 2024124,12124,40121,44121,44121,44-
12 mar 2024121,64124,42121,50124,42124,42-
11 mar 2024122,86123,88122,62122,66122,66-
08 mar 2024121,08123,60121,08123,10123,10-
07 mar 2024122,88123,66122,24122,24122,24-
06 mar 2024113,88120,58113,88120,58120,58-
05 mar 2024111,68112,08111,50111,80111,80-
04 mar 2024111,70112,60111,60112,60112,60-
01 mar 2024106,38112,22105,92112,22112,22-
29 feb 2024104,68106,26103,96106,26106,26-
28 feb 2024105,88105,88104,64104,64104,64-
27 feb 2024106,34107,28105,46105,46105,46-
26 feb 2024106,62108,82106,60107,18107,18-
23 feb 2024107,82108,22107,74108,22108,22-
22 feb 2024106,80107,54106,80107,14107,14-
21 feb 2024108,26108,36107,24107,24107,24-
20 feb 2024107,38109,28106,86109,14109,14-
19 feb 2024108,50108,50107,86107,86107,86-
16 feb 2024109,08109,88109,08109,32109,32-
15 feb 2024108,46109,28108,46109,28109,28-
14 feb 2024108,88109,22108,28108,92108,92-
13 feb 2024109,34111,22109,06110,38110,38-
12 feb 2024111,00111,32109,60109,60109,60-
09 feb 2024115,00115,00112,92112,92112,92-
08 feb 2024117,44117,90116,72116,72116,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...