Italia markets close in 8 hours 20 minutes

DexCom Inc (DC4.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
105,14-1,06 (-1,00%)
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2024105,14105,14105,14105,14105,14-
28 giu 2024107,08107,08106,20106,20106,20-
27 giu 2024105,58106,02105,58106,02106,02-
26 giu 2024102,92103,02102,92103,02103,02528
25 giu 2024102,80103,22102,80103,22103,22-
24 giu 2024108,78108,78108,66108,66108,66-
21 giu 2024108,12109,06108,12109,06109,06-
20 giu 2024107,40108,44107,40108,44108,44-
19 giu 2024108,68108,68106,82106,82106,82-
18 giu 2024108,32108,32108,32108,32108,32-
17 giu 2024108,04109,04108,04109,04109,04-
14 giu 2024105,90107,58105,88107,58107,5870
13 giu 2024108,80108,80106,14106,68106,68-
12 giu 2024108,56108,56108,56108,56108,56-
11 giu 2024107,84108,08107,84108,08108,08-
10 giu 2024107,30107,86107,30107,86107,86-
07 giu 2024105,58105,58105,58105,58105,58-
06 giu 2024108,18108,18106,14106,14106,14-
05 giu 2024107,22107,32107,22107,32107,32-
04 giu 2024105,50105,50105,04105,14105,14-
03 giu 2024109,38109,60109,38109,60109,60-
31 mag 2024108,82108,82107,60107,60107,6040
30 mag 2024117,04117,04115,48115,48115,48500
29 mag 2024116,58118,42116,58117,78117,7810
28 mag 2024115,60117,52115,60117,52117,52-
27 mag 2024116,94117,02116,14116,18116,18400
24 mag 2024115,88117,30115,70117,30117,30-
23 mag 2024121,16121,16116,68116,68116,68-
22 mag 2024120,22120,58120,06120,58120,58-
21 mag 2024119,92120,90119,58120,54120,5420
20 mag 2024120,50120,50120,50120,50120,50-
17 mag 2024121,16121,16120,66120,66120,66-
16 mag 2024118,84118,84118,84118,84118,84-
15 mag 2024116,38119,44116,38119,44119,44-
14 mag 2024115,36115,94115,36115,94115,94-
13 mag 2024117,86117,86116,16116,16116,16-
10 mag 2024118,58119,00118,58119,00119,004.000
09 mag 2024117,90118,96117,90118,96118,9620
08 mag 2024120,76121,42118,30118,30118,3010
07 mag 2024119,90119,90119,90119,90119,90-
06 mag 2024118,88119,32118,88119,32119,32-
03 mag 2024117,02119,16117,02119,16119,16-
02 mag 2024117,54118,34117,54118,34118,34-
30 apr 2024117,12120,00117,12120,00120,00-
29 apr 2024116,28116,64115,32116,30116,30-
26 apr 2024121,28121,28116,42116,42116,428
25 apr 2024126,92129,16125,64125,64125,64-
24 apr 2024125,76128,08124,52128,08128,08-
23 apr 2024122,90125,70122,78125,70125,70-
22 apr 2024122,82122,82122,82122,82122,82-
19 apr 2024124,64124,64121,60122,64122,64-
18 apr 2024125,50126,62125,30126,06126,06-
17 apr 2024127,78129,18127,78129,18129,1830
16 apr 2024126,16128,70126,16128,36128,3636
15 apr 2024127,44128,96127,04127,18127,1855
12 apr 2024129,88129,88129,88129,88129,88-
11 apr 2024130,20130,72130,20130,72130,72-
10 apr 2024129,00129,76129,00129,76129,76-
09 apr 2024128,54128,90128,54128,90128,90-
08 apr 2024127,78127,78127,78127,78127,78-
05 apr 2024122,66122,66122,66122,66122,66-
04 apr 2024127,68127,82123,44123,44123,4448
03 apr 2024126,04127,10126,04127,10127,10-
02 apr 2024127,54128,06127,28127,28127,28103
28 mar 2024128,50130,10128,50130,10130,1075
27 mar 2024130,04130,04130,04130,04130,04-
26 mar 2024129,12131,46128,70128,70128,70198
25 mar 2024122,66122,74122,66122,74122,74-
22 mar 2024122,84123,80122,04123,10123,10130
21 mar 2024121,42121,42121,42121,42121,42-
20 mar 2024123,08123,08123,08123,08123,08-
19 mar 2024123,30123,30123,20123,20123,20-
18 mar 2024120,16120,16119,00119,18119,18970
15 mar 2024118,64119,02118,64118,94118,94-
14 mar 2024120,36120,36119,44119,44119,4415
13 mar 2024124,62124,62120,36120,36120,36140
12 mar 2024121,78124,82121,78124,82124,8230
11 mar 2024123,10124,08123,10123,92123,92-
08 mar 2024121,28123,48121,28123,16123,16-
07 mar 2024124,18124,98121,30121,30121,30642
06 mar 2024114,50116,36114,02116,36116,36-
05 mar 2024111,78113,52111,54111,66111,66-
04 mar 2024111,80113,96111,56112,56112,56170
01 mar 2024106,50106,50106,50106,50106,50-
29 feb 2024104,88104,88104,88104,88104,88-
28 feb 2024106,00106,00104,88104,88104,8824
27 feb 2024106,50107,46106,50107,36107,36-
26 feb 2024106,76106,88106,68106,68106,68-
23 feb 2024108,00108,00107,96108,00108,00-
22 feb 2024106,96107,62106,84107,36107,3612
21 feb 2024108,40108,40108,32108,32108,32-
20 feb 2024107,54109,10107,54108,76108,76336
19 feb 2024108,60108,76108,60108,76108,76-
16 feb 2024109,22109,22108,58108,58108,58-
15 feb 2024108,64109,12108,64109,12109,1220
14 feb 2024109,06109,60107,30107,30107,30882
13 feb 2024109,50109,50109,50109,50109,50-
12 feb 2024111,26111,32110,00110,00110,0070
09 feb 2024115,14115,46112,56112,56112,5630
08 feb 2024117,60117,60117,00117,56117,5640
*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...