XNAS
Datos históricos de DexCom, Inc.
DexCom, Inc. · DXCM
$84.11
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 17:42:23 UTC
- Variación en el periodo
- +29.16%
- Máximo
- US$92.59
- 24 de agosto de 2026
- Mínimo
- US$54.11
- 7 de noviembre de 2025
- Volumen medio diario
- 5.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 84.41 | 85.49 | 82.94 | 84.11 | −0.36% | 3.15 M |
| 8 oct 2026 | 84.01 | 84.54 | 83.08 | 84.41 | +0.13% | 3.61 M |
| 7 oct 2026 | 83.81 | 85.70 | 83.74 | 84.30 | +1.09% | 2.86 M |
| 6 oct 2026 | 86.28 | 86.75 | 82.86 | 83.39 | −4.04% | 3.57 M |
| 5 oct 2026 | 84.75 | 87.12 | 84.75 | 86.90 | +1.80% | 3.08 M |
| 2 oct 2026 | 86.67 | 86.67 | 84.80 | 85.36 | −1.01% | 2.2 M |
| 1 oct 2026 | 86.46 | 87.70 | 85.81 | 86.23 | −0.07% | 3.03 M |
| 30 sep 2026 | 86.21 | 86.75 | 85.26 | 86.29 | −0.40% | 3.47 M |
| 29 sep 2026 | 86.63 | 87.03 | 85.24 | 86.64 | −0.05% | 3.12 M |
| 28 sep 2026 | 86.87 | 87.34 | 85.27 | 86.68 | +0.07% | 3.41 M |
| 25 sep 2026 | 87.38 | 87.64 | 86.36 | 86.62 | −0.97% | 1.89 M |
| 24 sep 2026 | 87.68 | 88.00 | 86.88 | 87.47 | −0.30% | 2.14 M |
| 23 sep 2026 | 89.50 | 90.05 | 87.36 | 87.73 | −2.01% | 3.67 M |
| 22 sep 2026 | 89.12 | 90.39 | 88.18 | 89.53 | +0.40% | 7.3 M |
| 21 sep 2026 | 88.83 | 89.68 | 88.33 | 89.17 | −0.20% | 3.52 M |
| 18 sep 2026 | 87.83 | 89.92 | 87.39 | 89.35 | +1.61% | 14.58 M |
| 17 sep 2026 | 87.54 | 88.26 | 87.17 | 87.93 | +0.68% | 2.82 M |
| 16 sep 2026 | 86.05 | 88.79 | 86.05 | 87.34 | +1.03% | 3.62 M |
| 15 sep 2026 | 84.04 | 87.36 | 83.26 | 86.45 | +2.09% | 5.96 M |
| 14 sep 2026 | 83.92 | 84.98 | 83.76 | 84.68 | +1.99% | 2.54 M |
| 11 sep 2026 | 84.65 | 85.82 | 82.83 | 83.03 | −1.75% | 2.55 M |
| 10 sep 2026 | 83.27 | 84.82 | 82.29 | 84.51 | +0.75% | 3.54 M |
| 9 sep 2026 | 83.93 | 85.16 | 82.80 | 83.88 | −0.77% | 4.18 M |
| 8 sep 2026 | 86.59 | 86.75 | 84.24 | 84.53 | −3.83% | 8.22 M |
| 4 sep 2026 | 88.78 | 89.00 | 87.65 | 87.90 | −2.02% | 2.36 M |
| 3 sep 2026 | 89.73 | 91.00 | 89.05 | 89.71 | +0.02% | 1.68 M |
| 2 sep 2026 | 90.03 | 91.90 | 89.54 | 89.69 | −0.50% | 1.92 M |
| 1 sep 2026 | 90.83 | 92.34 | 89.91 | 90.14 | −1.01% | 2.15 M |
| 31 ago 2026 | 90.00 | 91.18 | 89.09 | 91.06 | +0.26% | 3 M |
| 28 ago 2026 | 89.81 | 90.84 | 88.83 | 90.82 | +1.71% | 2.55 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.