Mercado abrirá em 4 h 47 min

DexCom, Inc. (0A4M.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
110,40-1,80 (-1,60%)
A partir de 07:01PM BST. Mercado aberto.
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 20240,000,000,00110,40110,40-
02 de jul. de 2024112,55113,02111,14112,20112,201.114
01 de jul. de 2024113,00115,02111,22111,26111,262.591
28 de jun. de 2024114,54114,58112,69113,47113,47125.217
27 de jun. de 2024113,17114,58112,53114,35114,352.025
26 de jun. de 2024110,31113,11110,19113,10113,1047.172
25 de jun. de 2024111,04111,40108,96110,43110,431.112
24 de jun. de 2024116,64116,96110,36110,74110,742.088
21 de jun. de 2024116,45117,27114,25115,27115,27649
20 de jun. de 2024116,66117,06115,61116,30116,302.221
19 de jun. de 2024------
18 de jun. de 2024116,53117,06116,19116,92116,92112.113
17 de jun. de 2024114,69117,84114,69117,32117,322.111
14 de jun. de 2024113,63115,56113,34115,36115,366.159
13 de jun. de 2024114,35116,24113,83114,75114,755.793
12 de jun. de 2024116,68118,55116,37116,81116,811.141
11 de jun. de 2024116,59117,98115,97116,36116,3613.473
10 de jun. de 2024114,88116,24114,88115,69115,694.605
07 de jun. de 2024114,73116,41114,31116,27116,275.219
06 de jun. de 2024117,22118,30114,21116,23116,233.760
05 de jun. de 2024116,71120,25116,17119,42119,423.718
04 de jun. de 2024115,23116,84114,89116,19116,1926.942
03 de jun. de 2024118,05118,16114,40115,09115,093.607
31 de mai. de 2024119,59121,39116,77117,31117,316.684
30 de mai. de 2024127,61127,95117,47118,08118,081.949
29 de mai. de 2024126,82128,52126,17127,71127,711.264
28 de mai. de 2024126,75126,99125,28126,58126,582.237
24 de mai. de 2024125,47127,92124,89127,91127,911.958
23 de mai. de 2024130,00130,00126,29126,29126,291.493
22 de mai. de 2024130,57131,70130,09130,41130,41411
21 de mai. de 2024130,91131,44130,15130,54130,54365
20 de mai. de 2024132,00132,10129,73130,74130,741.276
17 de mai. de 2024131,50131,99131,05131,34131,34189
16 de mai. de 2024129,76131,38129,00130,86130,86278
15 de mai. de 2024126,58129,84125,97129,29129,291.705
14 de mai. de 2024124,82125,97124,36124,99124,99288
13 de mai. de 2024128,07128,07124,95125,03125,031.744
10 de mai. de 2024128,14129,22126,76126,95126,95662
09 de mai. de 2024128,17130,31128,17129,23129,23190
08 de mai. de 2024130,23130,24128,13128,35128,351.047
07 de mai. de 2024129,61130,05129,12129,58129,58449
03 de mai. de 2024127,22129,02126,78128,59128,59522
02 de mai. de 2024127,03127,65125,07125,46125,461.609
01 de mai. de 2024126,27126,87123,62126,28126,281.658
30 de abr. de 2024126,25128,53125,12127,92127,92171
29 de abr. de 2024125,15128,27123,01124,92124,92597
26 de abr. de 2024130,80137,02125,74125,74125,741.698
25 de abr. de 2024139,26139,30134,66137,77137,7712.846
24 de abr. de 2024134,30137,77132,65137,51137,5115.460
23 de abr. de 2024131,47134,99131,03134,85134,852.587
22 de abr. de 2024131,43132,70129,69131,96131,9630.462
19 de abr. de 2024134,09135,09130,37130,61130,613.570
18 de abr. de 2024134,36135,87133,68134,24134,24243
17 de abr. de 2024135,54136,15132,93133,85133,85904
16 de abr. de 2024134,18137,35133,54137,35137,35731
15 de abr. de 2024137,81138,03135,10135,46135,461.141
12 de abr. de 2024138,37138,60134,85135,22135,224.367
11 de abr. de 2024139,97141,05138,26140,89140,891.084
10 de abr. de 2024138,81140,35137,61139,63139,631.637
09 de abr. de 2024141,51141,97138,74139,19139,19701
08 de abr. de 2024139,44140,88137,76140,88140,881.475
05 de abr. de 2024132,90138,52132,18138,44138,44913
04 de abr. de 2024138,99139,71136,87136,92136,922.417
03 de abr. de 2024136,85139,84136,85139,30139,302.389
02 de abr. de 2024136,14137,72135,52135,78135,783.194
28 de mar. de 2024139,54140,65138,78139,13139,131.272
27 de mar. de 2024139,87141,77138,06138,89138,891.458
26 de mar. de 2024140,82141,84138,57139,08139,083.050
25 de mar. de 2024133,12140,77133,12139,65139,654.330
22 de mar. de 2024133,52134,29131,45133,12133,121.803
21 de mar. de 2024133,50136,45133,01134,83134,834.741
20 de mar. de 2024135,42135,81131,31132,85132,853.138
19 de mar. de 2024133,83134,45131,70133,47133,471.522
18 de mar. de 2024132,69135,49131,62134,44134,443.821
15 de mar. de 2024130,46131,73129,18130,15130,151.168
14 de mar. de 2024132,98132,98129,15129,29129,294.444
13 de mar. de 2024136,10137,29132,46132,50132,502.078
12 de mar. de 2024132,94135,02130,74134,42134,423.160
11 de mar. de 2024135,00135,93133,49133,84133,846.876
08 de mar. de 2024133,51135,97132,60135,13135,13699
07 de mar. de 2024133,99137,86133,44133,44133,446.799
06 de mar. de 2024127,78133,87124,31132,25132,253.601
05 de mar. de 2024123,17123,47121,27121,28121,28264
04 de mar. de 2024121,80124,29120,63121,88121,88502
01 de mar. de 2024114,09122,11113,76122,04122,043.513
29 de fev. de 2024114,95115,41114,02114,88114,88497
28 de fev. de 2024115,60115,60113,16113,46113,463.214
27 de fev. de 2024116,35116,53114,57115,08115,0845.144
26 de fev. de 2024116,35118,06115,93116,71116,711.601
23 de fev. de 2024117,06118,00116,27116,80116,801.377
22 de fev. de 2024117,26117,28115,51115,96115,961.815
21 de fev. de 2024116,90117,72115,95116,03116,031.632
20 de fev. de 2024117,01119,03116,73117,75117,752.734
19 de fev. de 2024------
16 de fev. de 2024117,69118,79116,59118,35118,352.477
15 de fev. de 2024117,66118,49116,12117,41117,413.687
14 de fev. de 2024117,03117,49114,98115,71115,71798
13 de fev. de 2024116,25120,23116,25117,75117,751.138
12 de fev. de 2024119,75120,26117,68117,98117,982.386
09 de fev. de 2024121,31124,27120,78121,24121,241.502
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...