גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 23:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דקסקום

DexCom

מניה DXCM נאסד"ק USD

שער

70.43

שינוי

-2.07%

שינוי ב USD

-1.49

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	71.1	71.1	71.1	71.1	0.00
16:50	71.04	71.04	71.04	71.04	52,542.00
17:00	71.68	71.68	71.68	71.68	60,648.00
17:10	71.29	71.29	71.29	71.29	62,625.00
17:20	71.495	71.495	71.495	71.495	201,748.00
17:30	71.11	71.11	71.11	71.11	66,584.00
17:40	70.93	70.93	70.93	70.93	53,446.00
17:50	70.775	70.775	70.775	70.775	46,987.00
18:00	70.8	70.8	70.8	70.8	82,083.00
18:10	71.005	71.005	71.005	71.005	46,655.00
18:20	70.81	70.81	70.81	70.81	42,567.00
18:30	70.9	70.9	70.9	70.9	37,948.00
18:40	70.81	70.81	70.81	70.81	40,454.00
18:50	70.77	70.77	70.77	70.77	33,001.00
19:00	70.495	70.495	70.495	70.495	61,932.00
19:10	70.725	70.725	70.725	70.725	55,011.00
19:20	70.28	70.28	70.28	70.28	51,859.00
19:30	70.01	70.01	70.01	70.01	108,209.00
19:40	69.8999	69.8999	69.8999	69.8999	82,935.00
19:50	69.905	69.905	69.905	69.905	118,556.00
20:00	69.87	69.87	69.87	69.87	89,576.00
20:10	69.82	69.82	69.82	69.82	68,903.00
20:20	70.04	70.04	70.04	70.04	45,548.00
20:30	69.98	69.98	69.98	69.98	98,702.00
20:40	70.08	70.08	70.08	70.08	81,637.00
20:50	70.42	70.42	70.42	70.42	38,945.00
21:00	70.14	70.14	70.14	70.14	60,232.00
21:10	70.04	70.04	70.04	70.04	37,746.00
21:20	70.185	70.185	70.185	70.185	37,051.00
21:30	70.06	70.06	70.06	70.06	36,761.00
21:40	69.95	69.95	69.95	69.95	43,554.00
21:50	70.03	70.03	70.03	70.03	55,361.00
22:00	70.002	70.002	70.002	70.002	71,062.00
22:10	70.195	70.195	70.195	70.195	289,430.00
22:20	70.14	70.14	70.14	70.14	65,122.00
22:30	70.44	70.44	70.44	70.44	92,796.00
22:40	70.125	70.125	70.125	70.125	93,329.00
22:50	70.04	70.04	70.04	70.04	139,099.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.09.2024 17:00	69.13	68.49	68.71	68.9771	1,008,540.00
13.09.2024 17:30	69.25	68.656	68.85	69.16	1,425,824.00
13.09.2024 18:00	69.18	68.91	69.08	69.07	2,316,624.00
13.09.2024 18:30	69.17	68.98	69.1	69.06	2,960,032.00
13.09.2024 19:00	69.19	69.01	69.07	69.04	3,999,562.00
13.09.2024 19:30	69.195	69.025	69.04	69.064	3,656,645.00
13.09.2024 20:00	69.18	69	69.0604	69.15	3,745,605.00
13.09.2024 20:30	69.88	69.13	69.17	69.83	4,536,890.00
13.09.2024 21:00	69.9	69.62	69.825	69.76	6,240,782.00
13.09.2024 21:30	69.77	69.455	69.77	69.65	6,806,926.00
13.09.2024 22:00	69.71	69.52	69.62	69.6	6,662,679.00
13.09.2024 22:30	69.655	69.275	69.6	69.54	7,045,758.00
16.09.2024 16:30	71.47	70.12	70.26	71.47	412,402.00
16.09.2024 17:00	71.425	70.55	71.41	70.63	1,172,953.00
16.09.2024 17:30	70.87	70.275	70.57	70.56	2,172,111.00
16.09.2024 18:00	71.36	70.45	70.45	71.36	3,251,525.00
16.09.2024 18:30	71.4	70.98	71.32	71.03	3,377,938.00
16.09.2024 19:00	71.33	70.71	71.035	71.285	7,161,564.00
16.09.2024 19:30	71.29	70.755	71.29	70.755	5,225,738.00
16.09.2024 20:00	70.92	70.5	70.72	70.52	7,369,057.00
16.09.2024 20:30	70.56	70.16	70.51	70.505	9,854,441.00
16.09.2024 21:00	70.56	70.3452	70.505	70.52	10,390,069.00
16.09.2024 21:30	70.785	70.42	70.515	70.64	10,916,364.00
16.09.2024 22:00	70.625	70.1	70.62	70.38	12,515,515.00
16.09.2024 22:30	70.42	70.03	70.3425	70.03	10,823,400.00
17.09.2024 16:30	70.75	69.43	70	70.58	1,312,639.00
17.09.2024 17:00	70.75	70.27	70.59	70.635	2,443,318.00
17.09.2024 17:30	70.93	70.06	70.62	70.08	2,761,745.00
17.09.2024 18:00	70.04	69.66	70.04	69.845	6,171,463.00
17.09.2024 18:30	69.96	69.47	69.84	69.57	8,715,018.00
17.09.2024 19:00	69.7425	69.26	69.57	69.45	8,649,935.00
17.09.2024 19:30	69.41	69.085	69.38	69.17	13,153,019.00
17.09.2024 20:00	69.38	69.18	69.18	69.27	12,140,146.00
17.09.2024 20:30	69.27	68.6	69.25	69.15	12,636,320.00
17.09.2024 21:00	69.2762	68.91	69.15	69.0107	13,146,817.00
17.09.2024 21:30	69.06	68.92	68.995	68.99	15,734,127.00
17.09.2024 22:00	69.015	68.745	68.975	68.85	16,530,689.00
17.09.2024 22:30	69.005	68.805	68.851	68.94	15,490,095.00
18.09.2024 16:30	70.4	69.24	69.24	70	485,700.00
18.09.2024 17:00	69.9	69.475	69.73	69.6	1,114,438.00
18.09.2024 17:30	70.6	69.63	69.68	70.37	2,452,199.00
18.09.2024 18:00	70.31	69.495	70.31	69.73	4,192,631.00
18.09.2024 18:30	69.89	69.5483	69.695	69.6	5,670,902.00
18.09.2024 19:00	69.91	69.445	69.505	69.87	6,489,251.00
18.09.2024 19:30	69.88	69.62	69.82	69.74	5,094,655.00
18.09.2024 20:00	69.85	69.63	69.755	69.76	5,834,003.00
18.09.2024 20:30	69.91	69.4779	69.77	69.59	6,846,334.00
18.09.2024 21:00	70.56	69.51	69.51	69.965	6,943,653.00
18.09.2024 21:30	70.1	69.65	69.96	69.85	7,883,863.00
18.09.2024 22:00	69.92	69.54	69.74	69.77	9,834,010.00
18.09.2024 22:30	69.81	69.1	69.735	69.43	10,573,064.00
19.09.2024 16:30	70.9837	70.355	70.9837	70.89	543,350.00
19.09.2024 17:00	72.105	71.01	71.01	72.03	1,284,358.00
19.09.2024 17:30	72.11	71.28	71.98	71.68	2,998,325.00
19.09.2024 18:00	72.26	71.54	71.67	71.93	5,139,801.00
19.09.2024 18:30	72.08	71.54	72.08	71.55	5,730,358.00
19.09.2024 19:00	71.81	71.45	71.64	71.76	4,830,226.00
19.09.2024 19:30	71.755	71.56	71.755	71.615	7,553,198.00
19.09.2024 20:00	71.745	71.61	71.64	71.63	8,370,311.00
19.09.2024 20:30	71.66	71.415	71.61	71.475	7,555,270.00
19.09.2024 21:00	71.5302	71.16	71.48	71.445	10,410,924.00
19.09.2024 21:30	71.97	71.54	71.54	71.78	12,343,345.00
19.09.2024 22:00	72.07	71.68	71.77	72.06	12,792,723.00
19.09.2024 22:30	71.97	71.54	71.97	71.89	15,763,219.00
20.09.2024 16:30	71.91	70.73	71.91	71.73	1,868,786.00
20.09.2024 17:00	71.7	70.96	71.47	71.07	2,722,952.00
20.09.2024 17:30	71.1	70.775	71.1	70.99	2,739,537.00
20.09.2024 18:00	71.11	70.71	70.895	70.91	5,515,810.00
20.09.2024 18:30	70.89	70.38	70.8616	70.57	6,025,353.00
20.09.2024 19:00	70.77	69.99	70.59	70.04	7,948,632.00
20.09.2024 19:30	70.0499	69.72	69.97	69.895	8,495,615.00
20.09.2024 20:00	70.08	69.7388	69.98	69.985	9,161,410.00
20.09.2024 20:30	70.42	69.97	70.005	70.115	10,327,302.00
20.09.2024 21:00	70.205	70.02	70.15	70.0626	9,614,735.00
20.09.2024 21:30	70.07	69.89	69.97	70.0099	13,770,491.00
20.09.2024 22:00	70.5	70.01	70.01	70.46	14,786,211.00

צרו איתנו קשר *5988