Italia markets open in 5 hours 35 minutes

DexCom Inc (DC4.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
125,76+0,04 (+0,03%)
Alla chiusura: 04:33PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024126,06126,06125,76125,76125,7680
24 apr 2024125,72125,72125,72125,72125,72-
23 apr 2024122,84122,84122,84122,84122,84-
22 apr 2024122,90122,90122,90122,90122,90-
19 apr 2024124,56124,56123,16123,16123,168
18 apr 2024125,50125,50125,38125,38125,3815
17 apr 2024127,98127,98127,98127,98127,98-
16 apr 2024126,14126,54125,14126,54126,54157
15 apr 2024127,44127,44127,44127,44127,44-
12 apr 2024129,90129,90129,90129,90129,90-
11 apr 2024130,10130,10129,84129,84129,8495
10 apr 2024129,04129,04129,04129,04129,04-
09 apr 2024128,54128,54128,54128,54128,54-
08 apr 2024127,70128,02127,70127,86127,8657
05 apr 2024122,64125,76122,64125,76125,7690
04 apr 2024127,70127,70127,70127,70127,70-
03 apr 2024125,92128,16125,92128,16128,1610
02 apr 2024128,00128,00127,54127,54127,5433
28 mar 2024128,40129,62128,40129,12129,1235
27 mar 2024130,20130,20130,20130,20130,20-
26 mar 2024129,04129,04129,04129,04129,04-
25 mar 2024122,58122,58122,58122,58122,58-
22 mar 2024122,68122,68122,68122,68122,68-
21 mar 2024121,32123,58121,32123,58123,5840
20 mar 2024122,96122,96122,96122,96122,96-
19 mar 2024123,20123,20123,20123,20123,20-
18 mar 2024120,06120,06120,02120,02120,0248
15 mar 2024118,54118,54118,54118,54118,54-
14 mar 2024120,20120,20119,44119,44119,4446
13 mar 2024124,44124,44124,44124,44124,44-
12 mar 2024121,66122,70121,66122,70122,70440
11 mar 2024123,12123,12123,12123,12123,12-
08 mar 2024121,26121,26121,26121,26121,26-
07 mar 2024124,18124,18124,18124,18124,18-
06 mar 2024114,32114,32114,32114,32114,32-
05 mar 2024111,78112,36111,78112,36112,3672
04 mar 2024111,82111,82111,82111,82111,82-
01 mar 2024106,42106,42106,42106,42106,42-
29 feb 2024104,64104,64104,64104,64104,64-
28 feb 2024106,00106,00106,00106,00106,00-
27 feb 2024106,48107,34106,48107,34107,3448
26 feb 2024106,72107,64106,72107,64107,6445
23 feb 2024108,00108,00108,00108,00108,00-
22 feb 2024107,04107,84107,04107,84107,8414
21 feb 2024108,36108,50108,36108,50108,5045
20 feb 2024107,60107,60107,60107,60107,60-
19 feb 2024108,44108,44108,44108,44108,44-
16 feb 2024109,28109,28109,28109,28109,28-
15 feb 2024108,70108,70108,70108,70108,70-
14 feb 2024109,00109,00109,00109,00109,00-
13 feb 2024109,48109,48109,48109,48109,48-
12 feb 2024111,20111,54111,20111,54111,5411
09 feb 2024114,92115,80114,92115,80115,8028
08 feb 2024117,64117,64117,64117,64117,64-
07 feb 2024115,50115,52115,50115,52115,5215
06 feb 2024112,62113,02112,62113,02113,0210
05 feb 2024111,28111,96111,28111,96111,961
02 feb 2024112,72112,72112,10112,10112,1012
01 feb 2024112,22112,22112,22112,22112,22-
31 gen 2024110,80110,80110,80110,80110,80-
30 gen 2024114,36114,36114,36114,36114,36-
29 gen 2024112,18112,18112,18112,18112,18-
26 gen 2024115,48116,04115,48116,04116,04220
25 gen 2024116,66116,66115,98115,98115,9840
24 gen 2024117,22117,22116,28116,90116,90217
23 gen 2024117,94118,66117,94118,66118,6645
22 gen 2024116,96116,96116,96116,96116,96-
19 gen 2024117,10117,10117,10117,10117,10-
18 gen 2024114,82114,82114,82114,82114,82-
17 gen 2024112,92112,92112,92112,92112,92-
16 gen 2024112,58112,58112,58112,58112,58-
15 gen 2024117,48117,48117,48117,48117,48-
12 gen 2024116,88117,48116,88117,48117,4840
11 gen 2024116,52116,52116,52116,52116,52-
10 gen 2024118,38118,38118,38118,38118,38-
09 gen 2024117,72117,72117,72117,72117,72-
08 gen 2024112,72112,74112,72112,74112,74145
05 gen 2024110,88110,88110,88110,88110,88-
04 gen 2024109,80109,80109,48109,48109,487
03 gen 2024111,44111,44111,44111,44111,44-
02 gen 2024112,10112,10112,10112,10112,10-
29 dic 2023111,94112,18111,88111,88111,8848
28 dic 2023111,10111,10111,10111,10111,1028
27 dic 2023111,58111,58111,58111,58111,58-
22 dic 2023110,74110,74110,74110,74110,74-
21 dic 2023106,64106,64106,64106,64106,64-
20 dic 2023112,20112,20112,00112,00112,0016
19 dic 2023112,44112,44112,44112,44112,44-
18 dic 2023111,84112,48111,84112,48112,4883
15 dic 2023111,72112,80111,72112,80112,8095
14 dic 2023112,44112,44112,44112,44112,44-
13 dic 2023110,18110,18110,18110,18110,18-
12 dic 2023109,12109,12109,12109,12109,12-
11 dic 2023107,10107,10107,10107,10107,10-
08 dic 2023109,64109,64109,64109,64109,64-
07 dic 2023109,10109,48109,10109,48109,48100
06 dic 2023108,28108,48108,28108,48108,4830
05 dic 2023108,20108,20108,20108,20108,20-
04 dic 2023106,56106,56106,18106,18106,1826
01 dic 2023105,36105,40105,36105,40105,4075
*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...