Italia markets closed

DexCom, Inc. (DC4.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
110,00+4,16 (+3,93%)
Alla chiusura: 05:12PM CEST
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 2024107,14110,00107,14110,00110,00580
04 giu 2024105,82106,74105,82105,84105,848
03 giu 2024109,80109,80106,62107,36107,36182
31 mag 2024116,76116,76116,76116,76116,76-
30 mag 2024116,76116,76116,76116,76116,76-
29 mag 2024117,00118,68117,00118,68118,6830
28 mag 2024117,58117,58116,56116,56116,5630
27 mag 2024116,86116,86116,86116,86116,86-
24 mag 2024116,76117,72116,74117,40117,4035
23 mag 2024121,26121,26119,04119,60119,60264
22 mag 2024120,86120,86120,86120,86120,86-
21 mag 2024119,64120,44119,64120,44120,444
20 mag 2024121,34121,80119,60120,00120,00167
17 mag 2024121,16121,16121,16121,16121,16-
16 mag 2024120,48120,48120,48120,48120,48-
15 mag 2024116,42119,02115,50119,02119,02253
14 mag 2024115,34115,34115,34115,34115,34-
13 mag 2024117,82117,82115,76115,76115,7629
10 mag 2024119,94120,14118,66118,78118,78375
09 mag 2024120,26120,26120,26120,26120,26-
08 mag 2024120,84121,04120,12120,38120,3888
07 mag 2024120,56120,66120,56120,66120,6624
06 mag 2024119,18120,30118,90120,04120,0439
03 mag 2024117,72119,18117,72119,18119,1883
02 mag 2024118,50118,76117,22117,46117,4699
30 apr 2024118,40120,06118,40119,84119,84112
29 apr 2024117,24117,24115,86116,36116,3610
26 apr 2024120,50124,60120,08120,08120,08380
25 apr 2024129,52130,30126,66126,92126,9263
24 apr 2024125,60128,70125,28128,70128,70952
23 apr 2024123,36125,60123,32124,96124,96411
22 apr 2024122,12122,58122,12122,58122,58186
19 apr 2024125,22125,50123,40123,40123,40362
18 apr 2024125,26127,16125,16126,94126,94102
17 apr 2024127,88129,20126,14126,14126,14230
16 apr 2024126,32128,08126,08127,80127,80119
15 apr 2024128,86128,86127,80128,48128,48139
12 apr 2024131,00131,00128,76128,76128,7613
11 apr 2024130,24130,34129,54129,72129,72103
10 apr 2024129,30130,36128,40130,36130,36162
09 apr 2024128,64128,92128,46128,68128,68122
08 apr 2024128,34129,18128,34128,56128,56401
05 apr 2024122,20122,20122,20122,20122,2012
04 apr 2024128,02128,02125,94126,54126,5451
03 apr 2024125,92128,78125,90128,78128,78257
02 apr 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 2024122,54125,70122,54123,38123,381.689
06 mar 2024113,62114,54113,62114,52114,52109
05 mar 2024112,80114,36111,72112,68112,681.168
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 gen 2024111,56112,08111,10112,08112,08193
30 gen 2024113,80113,80112,20112,20112,202
29 gen 2024112,56112,70111,76112,66112,66330
26 gen 2024116,44116,44111,94112,86112,86375
25 gen 2024116,66117,48116,36116,36116,36110
24 gen 2024117,16117,16116,36116,36116,369
23 gen 2024116,10116,10116,10116,10116,10-
22 gen 2024116,48119,36116,48119,36119,361
19 gen 2024115,82115,82115,82115,82115,82-
18 gen 2024115,36116,78115,24116,78116,78150
17 gen 2024113,28114,48113,28114,48114,4862
16 gen 2024113,74114,30113,74114,30114,30268
15 gen 2024115,98115,98115,98115,98115,98-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...