Marchés français ouverture 5 h 19 min

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
118,78+0,38 (+0,32 %)
À la clôture : 04:00PM EDT
118,90 +0,13 (+0,11 %)
Échanges après Bourse : 06:29PM EDT
Durée:
02 juin 2023 - 02 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024120,15121,47116,26118,77118,776 065 400
30 mai 2024127,61127,61117,20118,40118,405 811 500
29 mai 2024126,82128,63126,19127,64127,641 349 700
28 mai 2024126,70128,04125,15127,38127,381 796 500
24 mai 2024125,82128,24124,54127,37127,372 275 600
23 mai 2024129,97129,97125,37125,60125,601 986 700
22 mai 2024130,73131,76130,10130,53130,532 089 200
21 mai 2024131,10131,56129,91130,84130,841 763 500
20 mai 2024131,69132,09129,69130,69130,692 114 500
17 mai 2024131,72132,26130,16131,36131,362 329 400
16 mai 2024129,79132,20129,28131,91131,912 018 300
15 mai 2024126,58130,22126,00129,71129,712 307 000
14 mai 2024125,03126,58124,25125,97125,972 202 600
13 mai 2024128,23128,23124,75124,95124,952 596 500
10 mai 2024128,14129,30126,72127,05127,051 689 900
09 mai 2024128,17130,48127,62128,14128,141 464 200
08 mai 2024130,18130,36127,04127,42127,421 336 600
07 mai 2024129,60130,32128,99130,10130,101 425 100
06 mai 2024128,52129,94127,79129,65129,651 858 400
03 mai 2024127,22129,22126,91128,37128,371 779 000
02 mai 2024127,03127,88124,61126,65126,652 311 400
01 mai 2024126,21128,74123,52125,88125,882 916 500
30 avr. 2024126,25128,65125,08127,39127,393 049 100
29 avr. 2024125,15128,51123,08125,81125,813 846 800
26 avr. 2024132,50138,81124,08124,34124,348 578 200
25 avr. 2024138,91139,24134,39138,01138,014 203 200
24 avr. 2024132,79138,50132,47137,87137,873 238 200
23 avr. 2024131,47135,31131,00134,00134,002 014 900
22 avr. 2024131,26132,36129,74131,52131,522 110 200
19 avr. 2024134,64135,06129,17130,71130,712 849 400
18 avr. 2024134,36135,99133,58134,30134,302 116 500
17 avr. 2024136,07136,64132,88133,86133,863 222 500
16 avr. 2024135,29137,82133,21136,52136,523 036 300
15 avr. 2024137,81138,01134,50134,56134,562 553 500
12 avr. 2024138,02138,77134,28136,14136,142 412 900
11 avr. 2024140,10141,25138,15139,62139,622 070 100
10 avr. 2024138,81140,65137,42140,32140,321 847 000
09 avr. 2024140,78141,99138,53140,45140,452 777 000
08 avr. 2024139,53140,91137,47139,94139,942 285 600
05 avr. 2024133,13139,11131,74138,93138,932 427 100
04 avr. 2024139,56139,71133,23133,34133,343 034 300
03 avr. 2024136,73139,96136,59138,51138,511 734 900
02 avr. 2024136,33137,99135,21136,65136,652 376 500
01 avr. 2024138,79139,62136,98137,94137,941 862 400
28 mars 2024139,98140,80138,51138,70138,702 519 900
27 mars 2024141,55141,87138,12139,48139,482 031 700
26 mars 2024140,69142,00138,50139,93139,933 096 100
25 mars 2024133,39140,88133,39140,10140,103 917 400
22 mars 2024133,54134,38131,36133,18133,181 426 200
21 mars 2024133,48136,45133,15133,41133,412 185 500
20 mars 2024134,87135,81131,31132,53132,531 921 500
19 mars 2024133,83134,33131,64134,17134,172 267 900
18 mars 2024131,68135,58131,51134,72134,722 661 600
15 mars 2024130,95131,82128,62130,46130,463 965 200
14 mars 2024132,44133,00128,72129,50129,502 589 800
13 mars 2024136,10137,46131,53131,68131,682 945 500
12 mars 2024133,00136,73130,74135,38135,383 364 100
11 mars 2024134,65136,40133,01133,04133,043 227 900
08 mars 2024134,00136,25132,33135,25135,253 761 200
07 mars 2024135,60137,93132,26133,24133,245 021 500
06 mars 2024126,10133,94124,12133,72133,729 510 500
05 mars 2024123,08123,91120,90121,78121,783 543 600
04 mars 2024121,76124,30120,51122,30122,303 477 400
01 mars 2024114,37122,23113,69121,74121,744 530 500
29 févr. 2024115,09115,56114,03115,07115,073 556 900
28 févr. 2024115,61115,71113,05114,22114,222 764 000
27 févr. 2024116,25116,42114,55115,32115,322 269 300
26 févr. 2024116,35118,19115,85116,17116,172 812 700
23 févr. 2024117,13118,49116,01116,26116,266 214 000
22 févr. 2024117,55118,00115,36117,50117,503 037 200
21 févr. 2024117,00117,96115,30116,39116,392 933 600
20 févr. 2024116,73119,10116,73117,87117,873 198 900
16 févr. 2024116,83118,81116,32117,05117,053 971 400
15 févr. 2024117,08118,51116,05117,69117,693 125 500
14 févr. 2024117,03117,70114,96116,75116,753 158 200
13 févr. 2024116,52120,24116,26117,03117,033 308 200
12 févr. 2024119,53120,50117,14118,42118,425 252 200
09 févr. 2024123,00124,99120,29120,47120,475 639 200
08 févr. 2024127,20127,37125,21127,05127,054 298 600
07 févr. 2024124,92127,13124,28126,61126,612 246 600
06 févr. 2024121,81124,98120,43124,92124,921 988 200
05 févr. 2024120,71121,80119,60121,23121,232 714 700
02 févr. 2024122,21122,45119,63120,96120,962 559 400
01 févr. 2024122,15123,87119,92122,60122,602 478 200
31 janv. 2024121,23123,06120,12121,35121,352 392 800
30 janv. 2024123,14123,24120,60120,79120,792 680 800
29 janv. 2024121,88124,26119,55124,25124,252 675 300
26 janv. 2024126,07126,39119,71121,96121,963 851 100
25 janv. 2024129,14129,39125,24126,51126,511 680 100
24 janv. 2024128,10128,56125,74127,42127,421 761 900
23 janv. 2024129,15129,32125,39127,12127,121 823 000
22 janv. 2024129,20130,31128,65129,29129,293 290 100
19 janv. 2024127,12127,99125,06127,29127,292 819 300
18 janv. 2024126,26128,00125,30127,45127,453 594 800
17 janv. 2024123,00125,53122,54125,45125,451 905 600
16 janv. 2024123,59124,94121,29124,46124,463 116 700
12 janv. 2024128,93130,00124,06125,00125,003 646 300
11 janv. 2024127,97130,30126,72128,93128,932 507 200
10 janv. 2024130,04130,74127,97128,00128,002 351 000
09 janv. 2024128,81132,03128,38129,70129,702 714 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...