Premium
Dexcom Inc (DC4)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.214987714988 | 65.12 | 65.93 | 63.09 | 2029 | 64.66139154 | DE |
| 4 | -20.46 | -23.8684087727 | 85.72 | 88.5 | 63.09 | 1755 | 74.31561817 | DE |
| 12 | -12.35 | -15.9128978224 | 77.61 | 88.5 | 63.09 | 1322 | 78.18781887 | DE |
| 26 | 2.95 | 4.73439255336 | 62.31 | 88.5 | 58.79 | 1424 | 72.43640727 | DE |
| 52 | -54.94 | -45.7071547421 | 120.2 | 131.8 | 55.01 | 1512 | 76.32255058 | DE |
| 156 | -343.54 | -84.0362035225 | 408.8 | 479.5 | 55.01 | 727 | 87.1718186 | DE |
| 260 | -225.44 | -77.5507395941 | 290.7 | 582.6 | 55.01 | 544 | 97.41482991 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246820 | 65.08 | 0.38 | 0.59 | 64.89 | 65.93 | 64.67 | 2765 |
| 1741987620 | 64.7 | 1.38 | 2.18 | 63.31 | 64.879999 | 63.09 | 1897 |
| 1741901220 | 63.32 | -2.19 | -3.34 | 64.849999 | 65.62 | 63.17 | 1699 |
| 1741814820 | 65.51 | 0.9 | 1.39 | 64.769999 | 65.84 | 64.17 | 1381 |
| 1741728420 | 64.61 | -0.64 | -0.98 | 65.12 | 65.67 | 63.25 | 2405 |
| 1741642020 | 65.25 | -7.08 | -9.79 | 69 | 69.91 | 65.25 | 4154 |
| 1741382820 | 72.33 | -2.14 | -2.87 | 73.849999 | 73.959999 | 70.79 | 1301 |
| 1741296420 | 74.47 | -1.89 | -2.48 | 75.17 | 75.51 | 73.86 | 1585 |
| 1741210020 | 76.36 | -1.07 | -1.38 | 78.319999 | 78.319999 | 75.7 | 2006 |
| 1741123620 | 77.43 | -4.63 | -5.64 | 81.89 | 82.39 | 77.43 | 4659 |
| 1741037220 | 82.06 | -3.05 | -3.58 | 85.19 | 85.2 | 81.84 | 2063 |
| 1740778020 | 85.11 | 0.07 | 0.08 | 84.25 | 85.11 | 83.69 | 1282 |
| 1740691620 | 85.04 | -0.31 | -0.36 | 86.44 | 86.44 | 84.94 | 564 |
| 1740605220 | 85.349999 | 0.88 | 1.04 | 84.3 | 86.03 | 84 | 828 |
| 1740518820 | 84.47 | -2.31 | -2.66 | 86.28 | 86.31 | 84 | 531 |
| 1740432420 | 86.78 | 1.8 | 2.12 | 84.69 | 86.78 | 84.61 | 1386 |
| 1740173220 | 84.98 | 0.24 | 0.28 | 85.44 | 85.98 | 83.459999 | 2110 |
| 1740086820 | 84.739999 | -0.96 | -1.12 | 85.34 | 86.1 | 84.209999 | 935 |
| 1740000420 | 85.7 | -1.18 | -1.36 | 86.3 | 87.08 | 85.7 | 122 |
| 1739914020 | 86.88 | 0.88 | 1.02 | 85.72 | 88.5 | 85.14 | 1436 |
| 1739827620 | 86 | 0.94 | 1.11 | 85.44 | 86 | 84.78 | 1767 |
| 1739568420 | 85.06 | 4.9 | 6.11 | 81 | 85.55 | 80 | 1199 |
| 1739482020 | 80.16 | -0.76 | -0.94 | 80.099999 | 81.4 | 79.5 | 1833 |
| 1739395620 | 80.92 | -2.49 | -2.99 | 83.04 | 85 | 80.92 | 1158 |
| 1739309220 | 83.41 | -2.1 | -2.46 | 84.959999 | 85.51 | 83.41 | 3037 |
| 1739222820 | 85.51 | 0.21 | 0.25 | 85.89 | 86.04 | 84.38 | 1109 |
| 1738963620 | 85.3 | -0.07 | -0.08 | 85.01 | 85.54 | 85 | 862 |
| 1738877220 | 85.37 | 0.37 | 0.44 | 85.29 | 86.24 | 85.29 | 44 |
| 1738790820 | 85 | 0.68 | 0.81 | 83.95 | 85 | 83.67 | 544 |
| 1738704420 | 84.319999 | -0.46 | -0.54 | 84.72 | 84.72 | 82.5 | 145 |
| 1738618020 | 84.78 | 0.87 | 1.04 | 83.709999 | 86.08 | 82.67 | 1768 |
| 1738358820 | 83.91 | -0.26 | -0.31 | 84.489999 | 84.78 | 83.91 | 520 |
| 1738272420 | 84.17 | 0.49 | 0.59 | 83.81 | 85.08 | 83.19 | 1020 |
| 1738186020 | 83.68 | -1.43 | -1.68 | 84.88 | 85.599999 | 82.739999 | 503 |
| 1738099620 | 85.11 | 0.75 | 0.89 | 84.39 | 85.11 | 83.27 | 1577 |
| 1738013220 | 84.36 | 0.17 | 0.20 | 83.599999 | 85 | 82.5 | 3134 |
| 1737754020 | 84.19 | 0.69 | 0.83 | 83.26 | 84.55 | 83.26 | 823 |
| 1737667620 | 83.5 | -0.18 | -0.22 | 83.709999 | 84.11 | 83.5 | 1220 |
| 1737581220 | 83.68 | 0.79 | 0.95 | 83.5 | 84.28 | 82.56 | 1292 |
| 1737494820 | 82.89 | 1.37 | 1.68 | 81.75 | 82.89 | 81.75 | 560 |
| 1737408420 | 81.52 | -0.34 | -0.42 | 81.989999 | 81.989999 | 81.48 | 215 |
| 1737149220 | 81.86 | -0.72 | -0.87 | 83.01 | 84.44 | 81.849999 | 1433 |
| 1737062820 | 82.58 | 4.63 | 5.94 | 78.819999 | 82.78 | 78.75 | 2079 |
| 1736976420 | 77.95 | 2.33 | 3.08 | 77.209999 | 79.79 | 76.83 | 1575 |
| 1736890020 | 75.62 | 2.62 | 3.59 | 77.989999 | 78.599999 | 75.62 | 1315 |
| 1736803620 | 73 | -2.92 | -3.85 | 75.65 | 80.94 | 73 | 1355 |
| 1736544420 | 75.92 | -0.88 | -1.15 | 78.75 | 78.75 | 75.58 | 357 |
| 1736458020 | 76.8 | -0.88 | -1.13 | 77.84 | 77.91 | 76.8 | 390 |
| 1736371620 | 77.68 | 0.35 | 0.45 | 76.739999 | 78.09 | 76.739999 | 303 |
| 1736285220 | 77.33 | -0.4 | -0.51 | 76.33 | 77.45 | 76.33 | 329 |
| 1736198820 | 77.73 | -0.72 | -0.92 | 78.489999 | 78.959999 | 76.75 | 386 |
| 1735939620 | 78.45 | 2.06 | 2.70 | 76.92 | 78.47 | 76.43 | 926 |
| 1735853220 | 76.39 | 0.39 | 0.51 | 75.73 | 77.819999 | 75.22 | 586 |
| 1735594020 | 76 | -0.5 | -0.65 | 76.209999 | 76.69 | 75.87 | 1155 |
| 1735334820 | 76.5 | 0.49 | 0.64 | 77.61 | 77.62 | 76.5 | 1083 |
| 1734989220 | 76.01 | -0.89 | -1.16 | 76.959999 | 77.61 | 75.01 | 1436 |
| 1734730020 | 76.9 | 4.09 | 5.62 | 72.48 | 78.15 | 71.849999 | 3709 |
| 1734643620 | 72.81 | -0.61 | -0.83 | 72.13 | 72.81 | 72.069999 | 519 |
| 1734557220 | 73.42 | -0.45 | -0.61 | 73.83 | 74.64 | 72.849999 | 401 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
