Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DXCM.US
127.37+1.77(+1.41%)(czas lokalny: 24.05.2024 16:00)Dexcom Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 125.82 | 127.37 | 127.37 | 127.37 | 2 275 564 | 0 |
23.05.2024 | 129.97 | 129.97 | 125.36 | 125.60 | 1 986 875 | 0 |
22.05.2024 | 130.73 | 131.76 | 130.10 | 130.53 | 2 089 187 | 0 |
21.05.2024 | 131.10 | 131.56 | 129.91 | 130.84 | 1 763 503 | 0 |
20.05.2024 | 131.69 | 132.10 | 129.69 | 130.69 | 2 114 548 | 0 |
17.05.2024 | 131.72 | 132.26 | 130.16 | 131.36 | 2 329 399 | 0 |
16.05.2024 | 129.79 | 132.20 | 129.18 | 131.91 | 2 018 359 | 0 |
15.05.2024 | 126.58 | 130.22 | 126.00 | 129.71 | 2 306 993 | 0 |
14.05.2024 | 125.03 | 126.58 | 124.25 | 125.97 | 2 202 586 | 0 |
13.05.2024 | 128.07 | 128.23 | 124.75 | 124.95 | 2 596 547 | 0 |
10.05.2024 | 128.14 | 129.30 | 126.71 | 127.05 | 1 689 980 | 0 |
09.05.2024 | 128.17 | 130.48 | 127.62 | 128.14 | 1 464 257 | 0 |
08.05.2024 | 130.18 | 130.36 | 127.04 | 127.42 | 1 336 571 | 0 |
07.05.2024 | 129.60 | 130.32 | 128.99 | 130.10 | 1 425 267 | 0 |
06.05.2024 | 128.52 | 129.96 | 127.79 | 129.65 | 1 858 416 | 0 |
03.05.2024 | 127.22 | 129.22 | 126.90 | 128.37 | 1 778 981 | 0 |
02.05.2024 | 127.03 | 127.88 | 124.61 | 126.65 | 2 311 410 | 0 |
01.05.2024 | 126.21 | 128.74 | 123.52 | 125.88 | 2 916 511 | 0 |
30.04.2024 | 126.25 | 128.65 | 125.08 | 127.39 | 3 049 287 | 0 |
29.04.2024 | 125.15 | 128.51 | 123.08 | 125.81 | 3 846 764 | 0 |
26.04.2024 | 132.50 | 138.80 | 124.08 | 124.34 | 8 578 135 | 0 |
25.04.2024 | 138.93 | 139.24 | 134.39 | 138.01 | 4 203 199 | 0 |
24.04.2024 | 132.79 | 138.50 | 132.47 | 137.87 | 3 238 221 | 0 |
23.04.2024 | 131.47 | 135.31 | 131.00 | 134.00 | 2 014 910 | 0 |
22.04.2024 | 131.26 | 132.36 | 129.74 | 131.52 | 2 110 326 | 0 |
19.04.2024 | 134.64 | 135.06 | 129.17 | 130.71 | 2 859 628 | 0 |
18.04.2024 | 134.36 | 135.99 | 133.58 | 134.30 | 2 116 531 | 0 |
17.04.2024 | 136.07 | 136.64 | 132.88 | 133.86 | 3 222 471 | 0 |
16.04.2024 | 135.29 | 137.82 | 133.21 | 136.52 | 3 036 409 | 0 |
15.04.2024 | 137.81 | 138.03 | 134.46 | 134.56 | 2 553 508 | 0 |
12.04.2024 | 138.02 | 138.77 | 134.28 | 136.14 | 2 413 319 | 0 |
11.04.2024 | 140.10 | 141.25 | 138.15 | 139.62 | 2 070 115 | 0 |
10.04.2024 | 138.81 | 140.65 | 137.42 | 140.32 | 1 847 147 | 0 |
09.04.2024 | 140.78 | 141.99 | 138.52 | 140.45 | 2 777 247 | 0 |
08.04.2024 | 139.06 | 140.91 | 137.47 | 139.94 | 2 285 596 | 0 |
05.04.2024 | 133.13 | 139.11 | 131.74 | 138.93 | 2 427 115 | 0 |
04.04.2024 | 139.56 | 139.71 | 133.23 | 133.34 | 3 034 285 | 0 |
03.04.2024 | 136.73 | 139.96 | 136.59 | 138.51 | 1 735 012 | 0 |
02.04.2024 | 136.33 | 137.99 | 135.21 | 136.65 | 2 376 527 | 0 |
01.04.2024 | 138.88 | 139.62 | 136.98 | 137.94 | 1 862 427 | 0 |
28.03.2024 | 139.98 | 138.70 | 138.70 | 138.70 | 2 519 944 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus