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 | 3.540001 | 4.16666789273 | 84.959999 | 88.5 | 79.5 | 1799 | 83.1558539 | DE |
| 4 | 6.75 | 8.25688073394 | 81.75 | 88.5 | 79.5 | 1206 | 83.94146133 | DE |
| 12 | 13.58 | 18.1260010678 | 74.92 | 88.5 | 71.569999 | 1114 | 79.28375183 | DE |
| 26 | 20.57 | 30.2811717945 | 67.93 | 88.5 | 58.79 | 1394 | 70.42590246 | DE |
| 52 | -20.9 | -19.1042047532 | 109.4 | 131.8 | 55.01 | 1449 | 78.76516255 | DE |
| 156 | -253.5 | -74.1228070175 | 342 | 479.5 | 55.01 | 682 | 89.45012156 | DE |
| 260 | -202.2 | -69.5562435501 | 290.7 | 582.6 | 55.01 | 519 | 98.91214336 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734470820 | 73.87 | 1.23 | 1.69 | 72.38 | 74.17 | 71.9 | 1265 |
| 1734384420 | 72.64 | -0.94 | -1.28 | 72.989999 | 73.47 | 71.569999 | 1798 |
| 1734125220 | 73.58 | -0.98 | -1.31 | 76.099999 | 76.099999 | 73.38 | 766 |
| 1734038820 | 74.56 | -2.12 | -2.76 | 76.63 | 76.9 | 74.56 | 218 |
| 1733952420 | 76.68 | 1.1 | 1.46 | 75.849999 | 77 | 75.36 | 2001 |
| 1733866020 | 75.58 | 1.27 | 1.71 | 73.97 | 76.37 | 73.97 | 281 |
| 1733779620 | 74.31 | 0.79 | 1.07 | 73.93 | 74.709999 | 73.5 | 798 |
| 1733520420 | 73.52 | -1.4 | -1.87 | 74.94 | 74.94 | 73.489999 | 1024 |
| 1733434020 | 74.92 | -2.14 | -2.78 | 77.2 | 77.34 | 73.93 | 943 |
| 1733347620 | 77.06 | 0.1 | 0.13 | 77.459999 | 78 | 76.819999 | 2449 |
| 1733261220 | 76.959999 | 1.65 | 2.19 | 75.93 | 77.11 | 74.7 | 1012 |
| 1733174820 | 75.31 | 0.15 | 0.20 | 74.22 | 76.33 | 73.87 | 1399 |
| 1732915620 | 75.16 | 0.05 | 0.07 | 75.12 | 75.16 | 73.59 | 422 |
| 1732829220 | 75.11 | 0.72 | 0.97 | 73.76 | 75.11 | 73.76 | 396 |
| 1732742820 | 74.39 | 0.32 | 0.43 | 74.52 | 74.73 | 73.7 | 994 |
| 1732656420 | 74.069999 | -0.13 | -0.18 | 74.92 | 75.41 | 73.79 | 1811 |
| 1732570020 | 74.2 | 4.43 | 6.35 | 69.569999 | 74.2 | 69.569999 | 1787 |
| 1732310820 | 69.77 | -1.7 | -2.38 | 71.01 | 72.29 | 69.77 | 1223 |
| 1732224420 | 71.47 | 2.08 | 3.00 | 70.84 | 72.08 | 70.62 | 1488 |
| 1732138020 | 69.39 | -1.71 | -2.41 | 70.68 | 71.4 | 69.39 | 1117 |
| 1732051620 | 71.099999 | -1.32 | -1.82 | 71.98 | 72.47 | 70.709999 | 631 |
| 1731965220 | 72.42 | -0.53 | -0.73 | 72.94 | 73.63 | 71.76 | 1671 |
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
