DXCM - DexCom, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 2023121,31124,55120,20124,34124,342 090 085
08 juin 2023119,52121,28118,31121,13121,131 850 900
07 juin 2023125,76126,19117,74119,71119,713 099 600
06 juin 2023125,49126,59124,36125,38125,383 304 100
05 juin 2023123,00126,31122,22124,66124,663 347 000
02 juin 2023120,00122,84118,68122,57122,572 676 300
01 juin 2023117,48119,63116,31119,58119,581 993 300
31 mai 2023113,78117,85113,61117,26117,265 453 600
30 mai 2023115,23116,67113,01113,56113,568 040 100
26 mai 2023114,32115,56113,55115,05115,051 688 200
25 mai 2023116,66116,66112,27114,61114,612 473 800
24 mai 2023114,89117,07114,31116,73116,731 705 100
23 mai 2023118,45119,14114,55115,69115,692 282 900
22 mai 2023117,58120,99116,12119,29119,292 391 400
19 mai 2023118,81120,53116,97117,13117,132 079 500
18 mai 2023118,26119,28116,95119,03119,031 598 000
17 mai 2023118,58119,77116,60118,59118,591 690 400
16 mai 2023119,54119,54117,87118,61118,611 331 800
15 mai 2023121,75122,62119,30119,61119,611 565 800
12 mai 2023121,39122,47120,80121,70121,701 410 000
11 mai 2023122,89123,43119,76121,07121,071 730 100
10 mai 2023120,80123,13119,85122,57122,571 821 300
09 mai 2023120,19120,44118,69119,65119,651 301 000
08 mai 2023120,15120,92118,67120,18120,181 733 400
05 mai 2023117,71121,59117,28120,82120,822 170 200
04 mai 2023116,50117,87116,03117,42117,421 765 800
03 mai 2023119,20119,88116,79117,32117,326 887 600
02 mai 2023117,00118,27115,01118,12118,122 662 500
01 mai 2023121,34121,47117,21118,44118,442 447 200
28 avr. 2023119,26122,28117,60121,34121,343 901 500
27 avr. 2023125,58126,44121,22123,58123,584 075 000
26 avr. 2023123,00125,18122,92124,93124,932 333 300
25 avr. 2023123,00125,10123,00123,96123,962 263 400
24 avr. 2023124,68125,01123,50123,83123,831 829 000
21 avr. 2023123,35125,40122,33123,73123,732 129 600
20 avr. 2023123,59125,32121,95122,19122,192 247 800
19 avr. 2023118,77124,20118,67124,12124,122 410 100
18 avr. 2023119,84119,84117,93118,93118,931 653 900
17 avr. 2023117,91120,22117,69118,65118,652 180 500
14 avr. 2023115,68116,46114,13115,70115,701 150 000
13 avr. 2023115,17116,60115,05116,28116,281 093 400
12 avr. 2023116,13116,68114,57114,82114,821 534 600
11 avr. 2023112,00115,12111,97115,04115,041 826 000
10 avr. 2023112,52113,07110,90112,53112,531 871 300
06 avr. 2023112,94112,94111,43112,47112,471 835 200
05 avr. 2023115,69115,74112,42112,82112,821 489 600
04 avr. 2023115,44116,18114,30115,64115,641 467 100
03 avr. 2023116,03116,03113,25115,24115,241 743 300
31 mars 2023115,02116,87114,52116,18116,182 118 200
30 mars 2023114,27115,00112,62114,40114,401 547 800
29 mars 2023114,83115,75113,07113,96113,961 559 900
28 mars 2023117,32117,99113,14113,82113,821 335 500
27 mars 2023115,75117,95115,04116,07116,071 571 400
24 mars 2023114,26115,21112,79114,09114,091 360 700
23 mars 2023116,26116,87113,32114,50114,501 918 700
22 mars 2023118,93119,24114,92115,00115,001 452 600
21 mars 2023117,60119,29116,74118,98118,981 706 300
20 mars 2023113,95117,43113,95117,21117,211 704 100
17 mars 2023114,50115,45113,06113,93113,932 623 900
16 mars 2023113,06115,36112,39114,56114,562 653 700
15 mars 2023112,08114,33111,19113,72113,721 967 400
14 mars 2023111,86113,71111,30113,16113,162 077 400
13 mars 2023106,27112,94106,16110,66110,661 971 300
10 mars 2023112,28112,28107,28107,77107,773 014 300
09 mars 2023113,26116,65111,87112,08112,083 223 300
08 mars 2023113,51114,02111,86112,74112,741 394 800
07 mars 2023113,24115,38112,12113,81113,812 304 700
06 mars 2023114,10116,08112,44113,25113,255 556 400
03 mars 2023120,53123,14119,89122,92122,922 771 100
02 mars 2023112,51121,37112,38121,24121,244 457 300
01 mars 2023110,51111,31109,32110,76110,761 856 000
28 févr. 2023111,69112,52109,88111,01111,011 714 400
27 févr. 2023110,98111,68109,02110,58110,581 528 700
24 févr. 2023110,42111,48109,35110,09110,091 540 200
23 févr. 2023111,61112,10109,35111,87111,872 627 000
22 févr. 2023114,54114,98104,20111,65111,656 377 800
21 févr. 2023113,59114,79112,79114,01114,012 393 100
17 févr. 2023116,39117,03113,40114,76114,761 810 100
16 févr. 2023118,49119,39117,08117,26117,261 580 700
15 févr. 2023118,66120,28118,00120,17120,171 562 100
14 févr. 2023117,50119,79116,62118,55118,551 995 900
13 févr. 2023119,69121,11118,01118,28118,282 944 100
10 févr. 2023112,65120,00111,21117,89117,896 381 600
09 févr. 2023110,02110,71106,82107,24107,244 270 800
08 févr. 2023109,50110,90108,74109,84109,841 917 700
07 févr. 2023105,71109,75104,66109,50109,502 189 100
06 févr. 2023108,09109,07106,44106,73106,731 793 800
03 févr. 2023107,18109,98106,21108,43108,432 969 300
02 févr. 2023109,17110,50106,59108,03108,033 316 400
01 févr. 2023107,16108,57104,44107,71107,712 894 600
31 janv. 2023106,06107,56105,74107,09107,092 091 000
30 janv. 2023106,12106,94105,08105,49105,491 687 600
27 janv. 2023106,36107,74105,04106,72106,721 428 200
26 janv. 2023105,44107,03104,13106,65106,652 266 900
25 janv. 2023103,75105,05102,50104,00104,003 803 500
24 janv. 2023105,24106,51103,72106,03106,031 685 600
23 janv. 2023107,86108,86106,00106,40106,402 818 200
20 janv. 2023106,20108,00104,99107,86107,862 389 900
19 janv. 2023106,00107,67105,96106,20106,202 728 300
18 janv. 2023109,95110,26106,54106,63106,632 006 500
*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...