Italia markets closed

DexCom Inc (DC4.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
116,68-0,96 (-0,82%)
In data: 04:32PM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 2024117,72117,72116,68116,68116,682
10 mag 2024118,94119,88117,64117,64117,64-
09 mag 2024117,74120,48117,74119,66119,66-
08 mag 2024120,58120,58119,10119,10119,10-
07 mag 2024119,88120,30119,78120,30120,30-
06 mag 2024118,70119,74118,70119,32119,32-
03 mag 2024116,88119,14116,62119,14119,14-
02 mag 2024117,40117,96116,76116,76116,76-
30 apr 2024117,00119,34116,50119,34119,342
29 apr 2024116,14116,76115,84116,28116,28-
26 apr 2024120,36121,78118,54118,54118,54-
25 apr 2024126,76128,44126,08127,60127,60-
24 apr 2024125,52128,48124,56127,62127,62-
23 apr 2024122,74125,96122,62125,14125,14-
22 apr 2024122,78123,28122,50123,28123,28-
19 apr 2024124,54124,92122,70122,70122,70-
18 apr 2024125,38126,56124,34125,92125,92-
17 apr 2024127,70128,56125,50125,50125,50-
16 apr 2024126,06128,30125,14128,30128,30-
15 apr 2024127,32129,14126,46127,02127,027
12 apr 2024129,76130,20126,72126,72126,72-
11 apr 2024130,04131,02129,72131,02131,02-
10 apr 2024128,86129,98128,86129,98129,98-
09 apr 2024128,40128,58128,10128,10128,10-
08 apr 2024127,62128,40127,56128,40128,40-
05 apr 2024122,54127,44122,54127,44127,44-
04 apr 2024127,50128,38126,42126,42126,429
03 apr 2024125,82128,80125,82128,52128,52235
02 apr 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-
07 feb 2024115,40117,10115,36117,10117,10-
06 feb 2024112,50115,08112,50115,08115,08-
05 feb 2024111,50112,10111,28111,32111,32-
02 feb 2024112,58112,58111,04111,86111,86-
01 feb 2024112,12113,22111,66113,22113,22-
31 gen 2024110,20112,66110,20112,66112,66-
30 gen 2024114,24114,26111,60111,60111,60-
29 gen 2024112,06112,94111,80112,94112,94-
26 gen 2024115,42116,02110,88112,28112,28-
25 gen 2024116,56116,56115,80115,80115,80-
24 gen 2024117,12117,16115,82116,30116,30-
23 gen 2024117,80118,60116,74117,36117,36-
22 gen 2024116,80118,62116,80118,62118,62-
19 gen 2024116,92117,18115,34115,98115,98-
18 gen 2024114,74115,98114,74115,98115,98-
17 gen 2024112,88114,18112,88114,18114,18-
16 gen 2024112,28114,34112,04114,34114,34-
15 gen 2024113,68113,78113,28113,28113,28-
12 gen 2024116,84116,88114,02114,08114,08-
11 gen 2024116,42118,00116,30118,00118,00-
10 gen 2024118,28118,44117,20117,20117,20-
09 gen 2024117,54119,80117,48118,72118,72-
08 gen 2024112,62117,66112,40117,66117,66-
05 gen 2024110,72113,36110,72113,36113,36-
04 gen 2024109,70111,26109,46111,24111,24-
03 gen 2024111,34111,46110,52110,52110,52-
02 gen 2024111,98113,62111,98112,76112,76-
29 dic 2023111,82111,96111,22111,42111,42-
28 dic 2023110,98112,44110,96112,44112,44-
27 dic 2023111,50111,50110,04110,86110,86-
22 dic 2023110,64110,64109,78109,98109,98-
21 dic 2023106,54110,68106,54110,68110,685
20 dic 2023112,10112,10107,58107,58107,58-
19 dic 2023112,36113,54112,06112,06112,06-
18 dic 2023111,90112,94111,90112,94112,94-
*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...