Italia markets close in 1 hour 12 minutes

DexCom, Inc. (DC4.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
117,50+0,40 (+0,34%)
In data: 08:20AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024117,50117,50117,50117,50117,50137
30 apr 2024117,10117,10117,10117,10117,10-
29 apr 2024115,82115,82115,82115,82115,82-
26 apr 2024120,50120,60118,00118,00118,00137
25 apr 2024126,06126,06126,06126,06126,06-
24 apr 2024125,82125,82125,82125,82125,82-
23 apr 2024122,92122,92122,92122,92122,92-
22 apr 2024122,90122,90122,90122,90122,90-
19 apr 2024124,78124,78122,00122,00122,00500
18 apr 2024125,64125,64125,64125,64125,64-
17 apr 2024127,64127,64127,64127,64127,64-
16 apr 2024126,08126,24125,50125,50125,50150
15 apr 2024127,40127,40127,40127,40127,40-
12 apr 2024130,00130,00130,00130,00130,00-
11 apr 2024130,14130,84130,14130,84130,848
10 apr 2024129,02130,00129,02130,00130,0025
09 apr 2024128,54128,54128,20128,50128,50248
08 apr 2024127,66127,66127,66127,66127,66-
05 apr 2024122,60122,60122,60122,60122,60-
04 apr 2024127,66127,66126,18126,18126,183
03 apr 2024126,04126,98126,04126,98126,983
02 apr 2024127,54127,84127,54127,84127,841
28 mar 2024128,52128,52128,52128,52128,52-
27 mar 2024130,20130,44130,20130,42130,4270
26 mar 2024129,06131,88128,90128,90128,90112
25 mar 2024122,58128,06122,58128,06128,06200
22 mar 2024122,74122,74122,74122,74122,74-
21 mar 2024121,34121,34121,34121,34121,34-
20 mar 2024123,06123,06122,24122,24122,24110
19 mar 2024123,24123,24123,24123,24123,24-
18 mar 2024120,02120,02120,02120,02120,02-
15 mar 2024118,64119,54118,64119,54119,547
14 mar 2024120,20121,28120,20121,28121,2817
13 mar 2024124,18124,18124,18124,18124,18-
12 mar 2024121,70121,70121,70121,70121,70-
11 mar 2024123,14123,14123,14123,14123,14-
08 mar 2024121,30121,30121,30121,30121,30-
07 mar 2024125,20125,20123,54123,54123,5438
06 mar 2024114,08118,84114,08118,84118,84302
05 mar 2024111,70111,70111,70111,70111,70-
04 mar 2024111,36112,18111,36112,18112,189
01 mar 2024106,52106,52106,52106,52106,52-
29 feb 2024104,70104,70103,50104,44104,44117
28 feb 2024105,96106,64105,10105,10105,10115
27 feb 2024106,54107,38106,54106,70106,70199
26 feb 2024106,72107,20106,10107,20107,20420
23 feb 2024108,00108,78108,00108,78108,7824
22 feb 2024106,88106,88106,88106,88106,88-
21 feb 2024108,34108,34108,34108,34108,34-
20 feb 2024107,60109,08107,60109,08109,0840
19 feb 2024109,16109,16108,40108,40108,4072
16 feb 2024109,02109,02109,02109,02109,02-
15 feb 2024108,68108,68108,60108,60108,6014
14 feb 2024109,20109,20109,20109,20109,20-
13 feb 2024109,48109,48109,48109,48109,48-
12 feb 2024111,18111,18111,18111,18111,18-
09 feb 2024114,96114,96114,96114,96114,96-
08 feb 2024117,62117,62117,62117,62117,62-
07 feb 2024115,48115,48115,48115,48115,48-
06 feb 2024112,60115,00112,50115,00115,00115
05 feb 2024111,28111,96111,28111,96111,9640
02 feb 2024112,70112,70112,70112,70112,70-
01 feb 2024112,36114,14112,36114,14114,144
31 gen 2024110,80110,80110,80110,80110,80-
30 gen 2024114,28114,28114,28114,28114,28-
29 gen 2024112,20112,20112,20112,20112,20-
26 gen 2024115,52116,90115,00115,00115,00158
25 gen 2024116,70116,70116,70116,70116,70-
24 gen 2024117,18117,18117,18117,18117,18-
23 gen 2024117,94117,94117,94117,94117,94-
22 gen 2024117,06118,50117,06118,50118,5036
19 gen 2024117,18117,18117,02117,02117,0210
18 gen 2024114,80114,80114,80114,80114,80-
17 gen 2024112,94113,22112,56112,56112,56181
16 gen 2024112,42114,00112,08113,92113,92154
15 gen 2024116,94116,94116,94116,94116,94-
12 gen 2024116,94116,94116,94116,94116,94-
11 gen 2024116,54116,54116,54116,54116,54-
10 gen 2024118,46118,46118,46118,46118,46-
09 gen 2024117,62117,80117,30117,52117,52193
08 gen 2024112,24118,00111,00118,00118,00569
05 gen 2024110,90110,90110,90110,90110,90-
04 gen 2024109,84109,84109,84109,84109,84-
03 gen 2024111,50111,50109,78109,78109,78249
02 gen 2024112,20112,20112,20112,20112,20-
29 dic 2023111,96111,96111,96111,96111,96-
28 dic 2023111,10111,10111,10111,10111,10-
27 dic 2023111,56111,56111,56111,56111,56-
22 dic 2023110,78110,78110,78110,78110,78-
21 dic 2023106,74106,74106,74106,74106,74-
20 dic 2023112,20112,20106,54107,02107,02205
19 dic 2023112,38112,38112,38112,38112,38-
18 dic 2023112,06112,06112,06112,06112,0618
15 dic 2023111,84111,84111,84111,84111,84-
14 dic 2023112,38112,38112,38112,38112,38-
13 dic 2023110,22110,22110,22110,22110,22-
12 dic 2023109,12111,00109,12111,00111,00540
11 dic 2023107,10108,44107,10108,44108,44410
08 dic 2023109,60109,60109,44109,44109,4410
07 dic 2023109,14109,18109,14109,18109,1832
*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...