Premium
Dexcom Inc (DC4)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -0.952537362457 | 60.89 | 66.64 | 57.6 | 1268 | 59.89402208 | DE |
| 4 | -7.62 | -11.2174297071 | 67.93 | 70.239999 | 50.1 | 1489 | 60.76589428 | DE |
| 12 | -23.399999 | -27.9536486436 | 83.709999 | 88.5 | 50.1 | 1468 | 71.90715606 | DE |
| 26 | -4.24 | -6.56855151046 | 64.55 | 88.5 | 50.1 | 1478 | 71.67420186 | DE |
| 52 | -68.35 | -53.1245142235 | 128.66 | 130 | 50.1 | 1544 | 72.51470338 | DE |
| 156 | -383.74 | -86.4181961491 | 444.05 | 458.8 | 50.1 | 764 | 84.78435165 | DE |
| 260 | -230.39 | -79.2535259718 | 290.7 | 582.6 | 50.1 | 562 | 95.46009831 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 60.31 | -0.02 | -0.03 | 60.9 | 61.02 | 58.6 | 709 |
| 1744835220 | 60.33 | -0.33 | -0.54 | 59.8 | 60.95 | 59.73 | 1259 |
| 1744748820 | 60.66 | 1.11 | 1.86 | 59.83 | 60.66 | 59.61 | 698 |
| 1744662420 | 59.55 | 1.55 | 2.67 | 59 | 59.61 | 58.35 | 929 |
| 1744403220 | 58 | -2 | -3.33 | 59.72 | 60.83 | 58 | 565 |
| 1744316820 | 60 | -1.5 | -2.44 | 60.89 | 66.64 | 57.6 | 2889 |
| 1744230420 | 61.5 | 5.18 | 9.20 | 54.02 | 61.5 | 53 | 3869 |
| 1744144020 | 56.32 | -0.12 | -0.21 | 57.21 | 58.66 | 56.32 | 1582 |
| 1744057620 | 56.44 | 1.94 | 3.56 | 51.5 | 57.03 | 50.1 | 2844 |
| 1743798420 | 54.5 | -1.32 | -2.36 | 55.69 | 55.76 | 52.61 | 1413 |
| 1743712020 | 55.82 | -6.95 | -11.07 | 61 | 61 | 55.76 | 3370 |
| 1743625620 | 62.77 | 0.33 | 0.53 | 62.06 | 62.77 | 61.76 | 455 |
| 1743539220 | 62.44 | -0.87 | -1.37 | 63.45 | 63.6 | 61.72 | 1286 |
| 1743452820 | 63.31 | 0.72 | 1.15 | 62.65 | 63.31 | 61.7 | 1516 |
| 1743197220 | 62.59 | -1.97 | -3.05 | 64.34 | 64.34 | 62.56 | 453 |
| 1743110820 | 64.56 | -1.94 | -2.92 | 67.19 | 67.19 | 64.56 | 1014 |
| 1743024420 | 66.5 | -1.88 | -2.75 | 68.319999 | 68.319999 | 66.5 | 316 |
| 1742938020 | 68.38 | -1.51 | -2.16 | 69.989999 | 70.239999 | 67.55 | 1626 |
| 1742851620 | 69.89 | 2.02 | 2.98 | 68.8 | 70.23 | 68.51 | 1450 |
| 1742592420 | 67.87 | -1.16 | -1.68 | 69.069999 | 69.3 | 67.13 | 1573 |
| 1742506020 | 69.03 | 1.69 | 2.51 | 67.93 | 70.06 | 67 | 751 |
| 1742419620 | 67.34 | 3.18 | 4.96 | 64.56 | 67.77 | 64.56 | 701 |
| 1742333220 | 64.16 | -0.92 | -1.41 | 64.91 | 65.17 | 64.16 | 233 |
| 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 |
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
