La bourse est fermée

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,18+3,98 (+3,55 %)
À la clôture : 04:00PM EST
114,50 -1,68 (-1,45 %)
Échanges après Bourse : 04:41PM EST
Durée:
29 nov. 2022 - 29 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 2023113,38117,44113,00116,18116,184 734 138
28 nov. 2023113,37113,77111,29112,20112,204 492 400
27 nov. 2023112,07115,09112,03113,98113,983 687 300
24 nov. 2023110,80113,81110,44112,95112,951 902 100
22 nov. 2023110,00112,05109,42110,80110,802 747 400
21 nov. 2023108,42109,65107,81108,96108,962 778 000
20 nov. 2023104,39109,20104,06108,96108,964 313 000
17 nov. 2023104,93106,74104,31104,97104,975 315 900
16 nov. 2023102,00105,19102,00104,77104,775 726 900
15 nov. 2023101,38104,25100,86102,11102,114 159 500
14 nov. 2023100,00103,8599,26101,38101,385 479 600
13 nov. 202396,80100,5794,5598,3598,355 725 700
10 nov. 202393,6195,0791,5994,0594,054 185 500
09 nov. 202393,2795,2991,7192,4092,404 663 600
08 nov. 202395,2295,5791,4992,7692,764 631 700
07 nov. 202395,8197,6295,0995,1995,193 273 400
06 nov. 202397,7898,9194,3494,8494,844 019 700
03 nov. 202396,5799,0196,0797,4697,465 092 300
02 nov. 202394,8495,8392,0793,6793,674 425 700
01 nov. 202388,2694,4187,8194,1394,136 016 800
31 oct. 202385,7389,4785,4188,8388,835 391 900
30 oct. 202390,1690,5984,7184,9184,917 038 400
27 oct. 202392,7392,9986,2789,2989,2914 954 600
26 oct. 202384,1884,2380,9381,0981,096 707 800
25 oct. 202385,8586,3783,0684,3584,354 112 500
24 oct. 202385,4086,8485,2686,3586,354 375 200
23 oct. 202385,7587,9885,6086,0286,024 042 200
20 oct. 202386,0287,3585,4885,9785,974 652 000
19 oct. 202383,6987,4883,6186,0486,046 634 000
18 oct. 202381,4985,2781,4784,1284,127 717 000
17 oct. 202377,3882,5676,8180,4980,495 475 900
16 oct. 202377,5880,1976,1778,9578,955 271 500
13 oct. 202375,0076,4474,7576,1976,195 123 700
12 oct. 202379,6980,1475,0475,4975,499 339 000
11 oct. 202384,3185,0277,9178,9778,978 706 800
10 oct. 202382,9186,4081,1185,2185,215 266 800
09 oct. 202382,4983,3280,8083,0983,093 165 100
06 oct. 202382,5583,6981,0783,2283,226 761 300
05 oct. 202388,1088,1080,8084,0084,009 019 200
04 oct. 202391,1691,3985,5487,7087,705 793 400
03 oct. 202393,6794,3690,2490,9490,943 026 800
02 oct. 202392,8696,1891,8094,5594,553 244 900
29 sept. 202397,3797,5893,1393,3093,305 416 800
28 sept. 202392,0996,1791,6395,4695,467 205 200
27 sept. 202389,5692,9489,5692,0992,096 709 100
26 sept. 202385,6288,7485,3488,6288,624 819 200
25 sept. 202387,1387,2285,3186,0686,063 667 400
22 sept. 202388,4089,0087,1487,5087,504 556 400
21 sept. 202392,3492,3888,8589,0889,085 326 800
20 sept. 202395,3795,8192,3692,6392,633 092 300
19 sept. 202395,2995,3192,7794,1694,163 644 500
18 sept. 202395,6996,6494,8595,3095,303 176 400
15 sept. 2023101,85102,3395,8696,3596,359 075 100
14 sept. 2023106,23106,60100,93101,55101,556 447 800
13 sept. 2023104,99106,96104,78105,22105,222 997 600
12 sept. 2023106,56107,34103,40104,86104,864 416 300
11 sept. 2023104,35108,09103,95107,29107,293 496 300
08 sept. 2023104,92107,14104,18104,35104,353 575 700
07 sept. 2023106,75107,59100,76104,91104,915 294 800
06 sept. 2023105,45108,28104,22106,88106,886 645 000
05 sept. 2023101,94102,9799,93100,33100,333 173 800
01 sept. 2023102,32102,70100,51101,90101,902 524 500
31 août 2023103,53105,06100,90100,98100,983 707 200
30 août 2023101,03106,95100,75103,42103,425 806 400
29 août 202399,30101,6598,02100,58100,587 650 600
28 août 2023102,07103,2998,7599,2999,294 197 900
25 août 2023100,92102,1199,02100,76100,764 428 300
24 août 2023104,99105,01100,78100,98100,984 648 700
23 août 2023107,15107,68103,99104,38104,383 821 600
22 août 2023104,38107,46104,14106,98106,983 200 700
21 août 2023106,00106,50104,45104,68104,683 425 100
18 août 2023107,41107,79105,75106,05106,053 712 500
17 août 2023111,10111,50107,63107,81107,813 967 000
16 août 2023114,84115,42110,99111,16111,162 809 700
15 août 2023115,00117,25114,26114,51114,512 598 200
14 août 2023111,82116,01111,54115,76115,763 141 800
11 août 2023112,35112,70110,55111,69111,693 237 200
10 août 2023112,25115,94112,15113,27113,273 391 800
09 août 2023110,71114,66109,80110,96110,964 580 600
08 août 2023120,30120,30107,07110,19110,198 884 500
07 août 2023121,00122,10120,14120,97120,971 697 300
04 août 2023122,14122,83119,89120,33120,332 228 000
03 août 2023123,80124,88120,60122,07122,072 021 100
02 août 2023120,83124,25120,46123,81123,813 295 800
01 août 2023124,45125,95121,85122,00122,003 986 700
31 juil. 2023133,14133,40124,03124,56124,565 593 500
28 juil. 2023134,40139,55132,10132,38132,385 006 700
27 juil. 2023131,11131,49128,77129,36129,363 379 000
26 juil. 2023129,20131,26129,09130,69130,691 653 600
25 juil. 2023126,90131,11126,81129,96129,962 056 200
24 juil. 2023130,58131,74127,44127,72127,722 935 400
21 juil. 2023130,98132,57130,06130,60130,607 299 000
20 juil. 2023134,06134,35130,42130,65130,653 287 700
19 juil. 2023137,34138,92131,88133,63133,632 969 300
18 juil. 2023137,07138,17135,51137,93137,932 073 500
17 juil. 2023136,70138,40136,37137,45137,452 290 400
14 juil. 2023134,50137,62133,98137,32137,323 087 300
13 juil. 2023134,56134,92133,01133,98133,981 763 700
12 juil. 2023131,39133,91131,26133,67133,672 294 300
11 juil. 2023130,77132,11130,10131,23131,231 706 500
*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...