גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > דקסקום > גרפים

עדכון אחרון 26.07.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דקסקום

DexCom

מניה DXCM נאסד"ק USD

שער

64.00

שינוי

-40.66%

שינוי ב USD

-43.85

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	65.525	65.525	65.525	65.525	0.00
16:50	64.8129	64.8129	64.8129	64.8129	3,353,594.00
17:00	65.3	65.3	65.3	65.3	3,216,936.00
17:10	65.995	65.995	65.995	65.995	2,555,580.00
17:20	64.885	64.885	64.885	64.885	2,477,300.00
17:30	64.79	64.79	64.79	64.79	1,416,190.00
17:40	64.4051	64.4051	64.4051	64.4051	1,618,020.00
17:50	64.45	64.45	64.45	64.45	1,639,650.00
18:00	64.375	64.375	64.375	64.375	1,743,490.00
18:10	63.9699	63.9699	63.9699	63.9699	1,125,150.00
18:20	63.21	63.21	63.21	63.21	1,880,490.00
18:30	62.97	62.97	62.97	62.97	1,358,590.00
18:40	63.07	63.07	63.07	63.07	2,060,760.00
18:50	62.77	62.77	62.77	62.77	783,810.00
19:00	62.9001	62.9001	62.9001	62.9001	1,226,940.00
19:10	63.35	63.35	63.35	63.35	655,340.00
19:20	63.425	63.425	63.425	63.425	1,073,200.00
19:30	63.1464	63.1464	63.1464	63.1464	1,027,980.00
19:40	63.71	63.71	63.71	63.71	874,540.00
19:50	63.64	63.64	63.64	63.64	537,060.00
20:00	63.5	63.5	63.5	63.5	565,520.00
20:10	63.12	63.12	63.12	63.12	422,480.00
20:20	62.9601	62.9601	62.9601	62.9601	713,540.00
20:30	62.7	62.7	62.7	62.7	376,470.00
20:40	62.62	62.62	62.62	62.62	571,420.00
20:50	62.7895	62.7895	62.7895	62.7895	561,130.00
21:00	63.35	63.35	63.35	63.35	645,970.00
21:10	63.8905	63.8905	63.8905	63.8905	753,670.00
21:20	63.445	63.445	63.445	63.445	833,330.00
21:30	63.58	63.58	63.58	63.58	679,500.00
21:40	63.575	63.575	63.575	63.575	549,560.00
21:50	63.68	63.68	63.68	63.68	473,890.00
22:00	63.5326	63.5326	63.5326	63.5326	583,700.00
22:10	63.115	63.115	63.115	63.115	620,380.00
22:20	63.0301	63.0301	63.0301	63.0301	1,145,600.00
22:30	63.355	63.355	63.355	63.355	561,700.00
22:40	63.8192	63.8192	63.8192	63.8192	1,037,060.00
22:50	63.855	63.855	63.855	63.855	939,490.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.07.2024 17:00	111.18	110.09	111.13	110.425	1,567,301.00
19.07.2024 17:30	110.98	110.175	110.52	110.66	2,098,597.00
19.07.2024 18:00	111.24	110.63	110.745	110.63	3,005,716.00
19.07.2024 18:30	110.975	110.41	110.69	110.96	3,067,452.00
19.07.2024 19:00	111.28	110.3617	110.97	110.43	3,776,181.00
19.07.2024 19:30	110.65	110.13	110.43	110.27	4,961,453.00
19.07.2024 20:00	110.495	110.13	110.28	110.49	5,205,273.00
19.07.2024 20:30	110.85	110.425	110.48	110.74	4,951,681.00
19.07.2024 21:00	110.94	110.69	110.82	110.855	6,208,348.00
19.07.2024 21:30	110.93	110.61	110.855	110.62	8,004,580.00
19.07.2024 22:00	111.53	110.57	110.57	111.475	9,408,169.00
19.07.2024 22:30	111.95	111.4564	111.495	111.65	11,065,923.00
22.07.2024 16:30	113.11	111.27	112.25	111.27	299,125.00
22.07.2024 17:00	111.54	110.8475	111.475	111.4	585,909.00
22.07.2024 17:30	111.8	111.155	111.41	111.535	1,010,514.00
22.07.2024 18:00	112.15	111.27	111.7	111.365	1,891,491.00
23.07.2024 16:30	112.035	110.575	111.755	111.84	417,657.00
23.07.2024 17:00	112.075	111.62	111.78	112.06	1,000,187.00
23.07.2024 17:30	112.245	111.315	111.88	111.545	1,720,862.00
23.07.2024 18:00	113.15	111.54	111.54	112.76	2,680,508.00
23.07.2024 18:30	112.79	112.46	112.78	112.79	3,660,191.00
23.07.2024 19:00	112.85	112.48	112.785	112.55	4,084,378.00
23.07.2024 19:30	112.62	112.2709	112.61	112.48	3,948,460.00
23.07.2024 20:00	112.57	112.16	112.4262	112.4481	5,423,008.00
23.07.2024 20:30	112.905	112.44	112.44	112.79	4,660,667.00
23.07.2024 21:00	113.13	112.74	112.795	112.98	7,140,491.00
23.07.2024 21:30	113.28	112.86	113.12	112.96	7,666,817.00
23.07.2024 22:00	112.955	112.54	112.955	112.72	10,457,902.00
23.07.2024 22:30	112.95	112.09	112.74	112.15	9,894,895.00
24.07.2024 16:30	112.88	111.65	112.235	112.07	821,782.00
24.07.2024 17:00	112.19	110.405	111.89	110.405	2,375,513.00
24.07.2024 17:30	111.17	110.06	110.43	110.91	2,355,028.00
24.07.2024 18:00	111.13	110.78	110.995	110.98	3,339,409.00
24.07.2024 18:30	111.2	110.67	110.975	111.05	6,013,241.00
24.07.2024 19:00	111.395	111.01	111.04	111.26	8,363,612.00
24.07.2024 19:30	111.49	111.215	111.26	111.375	7,786,588.00
24.07.2024 20:00	112.15	111.37	111.37	111.92	11,098,132.00
24.07.2024 20:30	112.6375	111.855	111.855	112.48	11,569,757.00
24.07.2024 21:00	112.94	112.4	112.53	112.83	14,015,796.00
24.07.2024 21:30	113.01	112.1709	112.81	112.3	14,514,616.00
24.07.2024 22:00	112.72	112.29	112.295	112.64	18,352,914.00
24.07.2024 22:30	112.76	111.86	112.659	111.92	17,558,096.00
25.07.2024 16:30	112.425	110.55	111.33	112.025	536,151.00
25.07.2024 17:00	112.11	111.27	111.855	111.84	1,778,786.00
25.07.2024 17:30	111.915	110.59	111.845	110.94	2,364,690.00
25.07.2024 18:00	111.77	110.925	110.925	110.99	3,224,981.00
25.07.2024 18:30	111.37	110.75	111.07	110.81	5,394,472.00
25.07.2024 19:00	110.7975	110.43	110.7975	110.605	8,083,450.00
25.07.2024 19:30	110.605	109.78	110.6	109.95	9,488,659.00
25.07.2024 20:00	110.45	109.36	110.005	109.39	13,445,326.00
25.07.2024 20:30	109.735	109.29	109.36	109.29	13,886,583.00
25.07.2024 21:00	109.38	108.59	109.33	109.015	19,255,663.00
25.07.2024 21:30	109.2	108.21	108.99	108.425	23,525,136.00
25.07.2024 22:00	109.54	108.37	108.37	109.54	16,825,888.00
25.07.2024 22:30	109.67	107.7	109.53	107.851	25,705,851.00
26.07.2024 16:30	67.04	63.87	66.08	65.48	32,215,295.00
26.07.2024 17:00	65.995	64.1119	65.45	64.685	51,345,002.00
26.07.2024 17:30	64.78	63.9	64.425	64.525	60,076,666.00
26.07.2024 18:00	64.5151	62.7	64.5151	63.135	87,290,689.00
26.07.2024 18:30	63.11	62.51	63.11	62.99	129,652,499.00
26.07.2024 19:00	63.94	62.89	62.89	63.55	142,923,628.00
26.07.2024 19:30	63.7879	63.275	63.6	63.35	128,734,961.00
26.07.2024 20:00	63.43	62.6401	63.4	62.725	182,439,377.00
26.07.2024 20:30	63.56	62.45	62.745	63.56	175,289,042.00
26.07.2024 21:00	64.005	63.195	63.64	63.48	195,347,472.00
26.07.2024 21:30	63.85	63.395	63.495	63.49	220,508,460.00
26.07.2024 22:00	63.9	62.97	63.48	63.695	224,049,482.00

צרו איתנו קשר *5988