Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DXCM.US
139.48-0.45(-0.32%)(czas lokalny: 27.03.2024 16:00)Dexcom Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 141.55 | 141.87 | 138.12 | 139.48 | 2 031 774 | 0 |
26.03.2024 | 140.57 | 142.00 | 138.50 | 139.93 | 3 096 190 | 0 |
25.03.2024 | 133.39 | 140.88 | 133.39 | 140.10 | 3 917 443 | 0 |
22.03.2024 | 133.41 | 134.38 | 131.36 | 133.18 | 1 426 253 | 0 |
21.03.2024 | 133.48 | 136.45 | 133.04 | 133.41 | 2 185 478 | 0 |
20.03.2024 | 134.87 | 135.81 | 131.31 | 132.53 | 1 921 634 | 0 |
19.03.2024 | 133.83 | 134.33 | 131.63 | 134.17 | 2 267 986 | 0 |
18.03.2024 | 132.00 | 135.58 | 131.51 | 134.72 | 2 661 607 | 0 |
15.03.2024 | 130.79 | 131.82 | 128.62 | 130.46 | 3 965 403 | 0 |
14.03.2024 | 132.44 | 133.00 | 128.72 | 129.50 | 2 590 030 | 0 |
13.03.2024 | 136.10 | 137.46 | 131.53 | 131.68 | 2 945 537 | 0 |
12.03.2024 | 133.00 | 136.80 | 130.74 | 135.38 | 3 364 109 | 0 |
11.03.2024 | 134.65 | 136.40 | 133.01 | 133.04 | 3 227 866 | 0 |
08.03.2024 | 134.00 | 136.25 | 132.33 | 135.25 | 3 761 934 | 0 |
07.03.2024 | 135.60 | 137.93 | 132.26 | 133.24 | 5 021 506 | 0 |
06.03.2024 | 126.10 | 133.94 | 124.12 | 133.72 | 9 510 480 | 0 |
05.03.2024 | 123.08 | 123.91 | 120.90 | 121.78 | 3 543 599 | 0 |
04.03.2024 | 121.76 | 124.30 | 120.51 | 122.30 | 3 477 446 | 0 |
01.03.2024 | 114.37 | 122.23 | 113.69 | 121.74 | 4 530 844 | 0 |
29.02.2024 | 115.09 | 115.56 | 114.03 | 115.07 | 3 557 097 | 0 |
28.02.2024 | 115.61 | 115.71 | 113.05 | 114.22 | 2 764 224 | 0 |
27.02.2024 | 116.25 | 116.42 | 114.54 | 115.32 | 2 269 287 | 0 |
26.02.2024 | 116.35 | 118.19 | 115.85 | 116.17 | 2 812 732 | 0 |
23.02.2024 | 117.13 | 118.49 | 116.01 | 116.26 | 6 214 003 | 0 |
22.02.2024 | 117.55 | 118.00 | 115.35 | 117.50 | 3 037 323 | 0 |
21.02.2024 | 116.90 | 117.96 | 115.30 | 116.39 | 2 933 632 | 0 |
20.02.2024 | 116.73 | 119.09 | 116.73 | 117.87 | 3 198 888 | 0 |
16.02.2024 | 116.83 | 117.05 | 117.05 | 117.05 | 3 971 529 | 0 |
15.02.2024 | 117.08 | 118.51 | 116.05 | 117.69 | 3 125 665 | 0 |
14.02.2024 | 117.03 | 117.70 | 114.96 | 116.75 | 3 158 222 | 0 |
13.02.2024 | 116.52 | 120.24 | 116.26 | 117.03 | 3 308 294 | 0 |
12.02.2024 | 119.53 | 120.50 | 117.14 | 118.42 | 5 252 213 | 0 |
09.02.2024 | 123.00 | 124.99 | 120.29 | 120.47 | 5 639 146 | 0 |
08.02.2024 | 127.20 | 127.39 | 125.21 | 127.05 | 4 298 564 | 0 |
07.02.2024 | 124.92 | 127.13 | 124.21 | 126.61 | 2 246 575 | 0 |
06.02.2024 | 122.28 | 124.98 | 120.43 | 124.92 | 1 988 440 | 0 |
05.02.2024 | 120.71 | 121.80 | 119.60 | 121.23 | 2 714 769 | 0 |
02.02.2024 | 122.21 | 122.45 | 119.63 | 120.96 | 2 559 742 | 0 |
01.02.2024 | 122.20 | 123.87 | 119.92 | 122.60 | 2 478 180 | 0 |
31.01.2024 | 121.23 | 123.06 | 120.12 | 121.35 | 2 392 795 | 0 |
30.01.2024 | 123.14 | 123.24 | 120.60 | 120.79 | 2 680 756 | 0 |
29.01.2024 | 121.88 | 124.26 | 119.55 | 124.25 | 2 675 364 | 0 |
26.01.2024 | 126.07 | 126.39 | 119.71 | 121.96 | 3 851 213 | 0 |
25.01.2024 | 129.14 | 129.39 | 125.24 | 126.50 | 1 680 134 | 0 |
24.01.2024 | 128.10 | 128.56 | 125.74 | 127.42 | 1 762 073 | 0 |
23.01.2024 | 129.15 | 129.32 | 125.39 | 127.12 | 1 823 113 | 0 |
22.01.2024 | 129.20 | 130.31 | 128.65 | 129.29 | 3 290 126 | 0 |
19.01.2024 | 127.12 | 127.99 | 125.06 | 127.29 | 2 819 435 | 0 |
18.01.2024 | 126.26 | 128.00 | 125.30 | 127.45 | 3 594 834 | 0 |
17.01.2024 | 123.00 | 125.53 | 122.54 | 125.45 | 1 905 712 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus