Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DXCM.US
72.36+2.31(+3.30%)(czas lokalny: 15.08.2024 16:00)Dexcom Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 70.97 | 72.46 | 69.90 | 72.36 | 4 827 378 | 0 |
14.08.2024 | 70.40 | 71.02 | 69.66 | 70.05 | 5 101 958 | 0 |
13.08.2024 | 71.01 | 72.15 | 70.37 | 71.02 | 5 309 438 | 0 |
12.08.2024 | 69.58 | 72.12 | 69.00 | 71.27 | 3 348 449 | 0 |
09.08.2024 | 71.72 | 72.34 | 69.62 | 69.76 | 3 933 835 | 0 |
08.08.2024 | 69.80 | 71.76 | 69.80 | 71.50 | 5 554 353 | 0 |
07.08.2024 | 72.00 | 73.31 | 69.07 | 69.32 | 10 012 543 | 0 |
06.08.2024 | 72.92 | 77.32 | 72.69 | 75.25 | 9 063 692 | 0 |
05.08.2024 | 69.69 | 75.15 | 68.81 | 72.43 | 10 692 291 | 0 |
02.08.2024 | 69.20 | 72.61 | 68.91 | 72.30 | 7 633 973 | 0 |
01.08.2024 | 68.15 | 71.23 | 68.11 | 70.32 | 11 193 750 | 0 |
31.07.2024 | 69.55 | 70.88 | 67.00 | 67.82 | 11 128 852 | 0 |
30.07.2024 | 68.54 | 70.80 | 67.82 | 69.70 | 15 509 806 | 0 |
29.07.2024 | 65.03 | 68.93 | 64.17 | 67.48 | 18 397 278 | 0 |
26.07.2024 | 66.00 | 67.44 | 62.34 | 64.00 | 53 914 128 | 0 |
25.07.2024 | 111.17 | 112.55 | 107.56 | 107.85 | 11 417 975 | 0 |
24.07.2024 | 111.97 | 113.08 | 110.00 | 111.94 | 3 614 773 | 0 |
23.07.2024 | 111.65 | 113.28 | 110.44 | 112.13 | 2 370 361 | 0 |
22.07.2024 | 112.76 | 113.25 | 110.75 | 111.65 | 1 728 965 | 0 |
19.07.2024 | 111.73 | 112.16 | 110.04 | 111.66 | 2 274 469 | 0 |
18.07.2024 | 114.49 | 116.34 | 110.65 | 110.70 | 2 848 504 | 0 |
17.07.2024 | 116.04 | 117.19 | 114.58 | 114.61 | 2 562 757 | 0 |
16.07.2024 | 112.93 | 116.12 | 112.08 | 116.06 | 2 520 629 | 0 |
15.07.2024 | 113.54 | 114.77 | 112.05 | 113.01 | 1 922 836 | 0 |
12.07.2024 | 112.65 | 115.34 | 111.67 | 114.06 | 2 300 403 | 0 |
11.07.2024 | 111.02 | 113.80 | 110.80 | 112.66 | 2 013 224 | 0 |
10.07.2024 | 110.84 | 111.29 | 109.42 | 110.79 | 2 151 162 | 0 |
09.07.2024 | 111.32 | 111.52 | 110.44 | 110.84 | 1 291 141 | 0 |
08.07.2024 | 113.50 | 113.56 | 110.63 | 110.97 | 1 648 272 | 0 |
05.07.2024 | 111.17 | 113.83 | 110.03 | 113.69 | 1 347 262 | 0 |
03.07.2024 | 112.40 | 112.49 | 109.81 | 110.91 | 1 353 061 | 0 |
02.07.2024 | 112.17 | 113.11 | 111.00 | 112.49 | 1 778 550 | 0 |
01.07.2024 | 113.00 | 115.30 | 111.00 | 112.17 | 2 583 626 | 0 |
28.06.2024 | 114.29 | 114.58 | 111.86 | 113.38 | 5 429 492 | 0 |
27.06.2024 | 112.69 | 114.98 | 112.49 | 114.54 | 2 473 777 | 0 |
26.06.2024 | 110.28 | 113.83 | 110.16 | 113.51 | 2 543 965 | 0 |
25.06.2024 | 111.36 | 111.82 | 108.71 | 110.31 | 4 093 632 | 0 |
24.06.2024 | 116.41 | 116.60 | 109.75 | 110.57 | 4 690 341 | 0 |
21.06.2024 | 117.18 | 117.27 | 114.22 | 116.64 | 7 133 365 | 0 |
20.06.2024 | 116.94 | 117.12 | 115.49 | 116.07 | 1 875 319 | 0 |
18.06.2024 | 116.53 | 116.64 | 116.64 | 116.64 | 2 192 895 | 0 |
17.06.2024 | 115.18 | 117.91 | 114.65 | 116.53 | 3 379 666 | 0 |
14.06.2024 | 113.55 | 116.01 | 113.23 | 115.95 | 1 813 855 | 0 |
13.06.2024 | 114.79 | 116.33 | 113.67 | 113.81 | 2 064 703 | 0 |
12.06.2024 | 116.60 | 118.80 | 115.94 | 117.20 | 2 385 508 | 0 |
11.06.2024 | 116.92 | 118.12 | 115.72 | 116.90 | 2 223 270 | 0 |
10.06.2024 | 115.05 | 116.96 | 114.62 | 116.57 | 2 298 436 | 0 |
07.06.2024 | 114.73 | 116.58 | 114.24 | 115.79 | 3 009 534 | 0 |
06.06.2024 | 117.33 | 118.17 | 114.19 | 115.30 | 3 509 857 | 0 |
05.06.2024 | 116.71 | 120.48 | 116.02 | 118.08 | 3 873 946 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus