Mercados españoles cerrados

DexCom, Inc. (DXCM.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
102,38-0,18 (-0,18%)
Al cierre: 05:32PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024102,58102,58102,38102,38102,38-
03 jul 2024104,50104,50102,56102,56102,56-
02 jul 2024104,46104,46104,02104,02104,02-
01 jul 2024105,72105,72105,58105,58105,58-
28 jun 2024107,40107,40106,32106,32106,32-
27 jun 2024106,04106,30106,04106,30106,30-
26 jun 2024104,86104,86104,86104,86104,86-
25 jun 2024103,18103,62103,18103,62103,62-
24 jun 2024108,84108,84104,10104,10104,10-
21 jun 2024107,04107,04107,04107,04107,04-
20 jun 2024108,18108,96108,18108,96108,96-
19 jun 2024107,78107,78107,78107,78107,78-
18 jun 2024108,64108,64108,58108,58108,58-
17 jun 2024108,46109,18108,46109,18109,18-
14 jun 2024106,04108,06106,04108,06108,06-
13 jun 2024108,50108,50106,54106,54106,54-
12 jun 2024109,00109,00108,26108,26108,26-
11 jun 2024108,00108,80108,00108,80108,80-
10 jun 2024107,62107,62107,22107,22107,22-
07 jun 2024106,08106,60106,08106,60106,60-
06 jun 2024108,58108,58105,72105,72105,72-
05 jun 2024107,54110,60107,54110,60110,60-
04 jun 2024105,54105,96105,54105,96105,96-
03 jun 2024109,82109,82107,42107,42107,42-
31 may 2024109,14109,14109,14109,14109,14-
30 may 2024117,50117,50116,76116,76116,76-
29 may 2024116,94118,96116,94118,96118,96-
28 may 2024116,76116,76116,52116,52116,52-
27 may 2024117,44117,44116,66116,66116,66-
24 may 2024116,14117,68116,14117,68117,68-
23 may 2024121,36121,36119,28119,28119,28-
22 may 2024120,56120,88120,56120,88120,88-
21 may 2024120,24120,46120,24120,46120,46-
20 may 2024120,88120,88120,88120,88120,88-
17 may 2024121,62121,62121,30121,30121,30-
16 may 2024119,26120,54119,26120,54120,54-
15 may 2024116,30116,30116,30116,30116,30-
14 may 2024115,94115,94115,42115,42115,42-
13 may 2024118,26118,26115,98115,98115,98-
10 may 2024120,44120,44118,94118,94118,94-
09 may 2024118,66120,34118,66120,34120,34-
08 may 2024121,18121,18120,20120,20120,20-
07 may 2024120,40120,74120,40120,74120,74-
06 may 2024119,58120,22119,58120,22120,22-
03 may 2024119,74119,74119,14119,14119,14-
02 may 2024117,96117,96117,34117,34117,34-
30 abr 2024117,56119,72117,56119,72119,72-
29 abr 2024116,58116,58116,26116,26116,26-
26 abr 2024121,24121,24119,28119,28119,28-
25 abr 2024128,66128,66126,98126,98126,98-
24 abr 2024125,56128,64125,56128,64128,64-
23 abr 2024123,56125,10123,56125,10125,10-
22 abr 2024123,28123,28122,42122,42122,42-
19 abr 2024124,50124,50124,50124,50124,50-
18 abr 2024125,84126,94125,84126,94126,94-
17 abr 2024128,52128,52126,24126,24126,24-
16 abr 2024126,64127,88126,64127,88127,88-
15 abr 2024128,10128,54128,10128,54128,54-
12 abr 2024128,84128,84128,84128,84128,84-
11 abr 2024130,70130,70129,68129,68129,68-
10 abr 2024129,30130,36129,30130,36130,36-
09 abr 2024129,02129,02129,02129,02129,02-
08 abr 2024127,98128,46127,98128,46128,46-
05 abr 2024126,36126,36126,36126,36126,36-
04 abr 2024128,38128,38126,52126,52126,52-
03 abr 2024126,72128,70126,72128,70128,70-
02 abr 2024130,50130,50127,50127,50127,50-
28 mar 2024129,50129,50129,50129,50129,50-
27 mar 2024130,44130,44129,40129,40129,40-
26 mar 2024129,50130,50128,70128,70128,7014
25 mar 2024123,24127,48123,24127,48127,48-
22 mar 2024123,50123,50123,50123,50123,50-
21 mar 2024122,10124,34122,10124,34124,34-
20 mar 2024123,52123,52121,50121,50121,50-
19 mar 2024123,82123,82122,32122,32122,32-
18 mar 2024120,50123,48120,50123,48123,48-
15 mar 2024119,52119,62119,52119,62119,62-
14 mar 2024121,16121,16119,40119,40119,40-
13 mar 2024125,68125,68122,64122,64122,64-
12 mar 2024122,22123,06122,22123,06123,06-
11 mar 2024123,76123,76123,32123,32123,32-
08 mar 2024122,08123,48122,08123,48123,48-
07 mar 2024123,36123,36123,36123,36123,36-
06 mar 2024114,38117,64114,38117,64117,6489
05 mar 2024112,26113,46112,26112,68112,689
04 mar 2024111,80111,86111,80111,86111,86-
01 mar 2024105,74109,50105,74109,50109,50-
29 feb 2024104,40106,42104,40106,42106,42-
28 feb 2024107,40107,40104,64104,64104,64-
27 feb 2024108,62108,62106,16106,16106,16-
26 feb 2024107,24107,80107,24107,80107,80-
23 feb 2024108,30108,30107,44107,44107,44-
22 feb 2024109,24109,24107,22107,22107,22-
21 feb 2024109,02109,02107,76107,76107,76-
20 feb 2024107,94109,48107,94109,48109,48-
19 feb 2024108,88108,88108,80108,80108,80-
16 feb 2024109,46110,10109,46110,10110,10-
15 feb 2024109,30109,62108,00108,00108,0089
14 feb 2024109,64109,64109,00109,00109,00-
13 feb 2024109,92111,86109,92111,86111,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...