גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דקסקום

DexCom

מניה DXCM נאסד"ק USD

שער

72.83

שינוי

-2.19%

שינוי ב USD

-1.63

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	74.41	74.41	74.41	74.41	0.00
16:50	74.44	74.44	74.44	74.44	36,693.00
17:00	73.74	73.74	73.74	73.74	140,282.00
17:10	73.13	73.13	73.13	73.13	99,030.00
17:20	73.3101	73.3101	73.3101	73.3101	83,273.00
17:30	72.91	72.91	72.91	72.91	59,336.00
17:40	72.85	72.85	72.85	72.85	39,953.00
17:50	72.8	72.8	72.8	72.8	206,834.00
18:00	73.385	73.385	73.385	73.385	110,770.00
18:10	73.32	73.32	73.32	73.32	132,522.00
18:20	73.075	73.075	73.075	73.075	42,178.00
18:30	73.05	73.05	73.05	73.05	75,035.00
18:40	73.095	73.095	73.095	73.095	57,045.00
18:50	73.075	73.075	73.075	73.075	31,597.00
19:00	73.04	73.04	73.04	73.04	122,735.00
19:10	72.925	72.925	72.925	72.925	73,304.00
19:20	72.995	72.995	72.995	72.995	34,977.00
19:30	72.7574	72.7574	72.7574	72.7574	36,912.00
19:40	72.733	72.733	72.733	72.733	42,186.00
19:50	72.84	72.84	72.84	72.84	30,443.00
20:00	72.9	72.9	72.9	72.9	54,748.00
20:10	72.95	72.95	72.95	72.95	18,672.00
20:20	72.86	72.86	72.86	72.86	37,210.00
20:30	72.725	72.725	72.725	72.725	41,724.00
20:40	72.73	72.73	72.73	72.73	167,814.00
20:50	72.52	72.52	72.52	72.52	37,857.00
21:00	72.78	72.78	72.78	72.78	53,810.00
21:10	72.79	72.79	72.79	72.79	33,011.00
21:20	72.95	72.95	72.95	72.95	123,374.00
21:30	73.47	73.47	73.47	73.47	100,162.00
21:40	73.13	73.13	73.13	73.13	100,105.00
21:50	72.975	72.975	72.975	72.975	49,590.00
22:00	73.005	73.005	73.005	73.005	81,490.00
22:10	72.92	72.92	72.92	72.92	72,274.00
22:20	72.705	72.705	72.705	72.705	89,528.00
22:30	72.73	72.73	72.73	72.73	116,088.00
22:40	72.96	72.96	72.96	72.96	136,382.00
22:50	72.6	72.6	72.6	72.6	230,892.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	77.325	76.585	76.585	77.145	2,107,346.00
18.11.2024 17:30	78	77.45	77.59	77.59	2,789,834.00
18.11.2024 18:00	78.1519	77.5	77.52	77.675	5,774,797.00
18.11.2024 18:30	77.68	77.2	77.64	77.305	7,966,909.00
18.11.2024 19:00	77.665	77.26	77.305	77.65	8,213,935.00
18.11.2024 19:30	77.695	77.38	77.61	77.46	8,856,416.00
18.11.2024 20:00	77.4744	76.91	77.44	77.04	8,573,286.00
18.11.2024 20:30	77.15	76.75	77	76.92	11,582,277.00
18.11.2024 21:00	76.945	76.8	76.91	76.83	4,730,332.00
18.11.2024 21:30	76.81	76.58	76.81	76.73	11,923,712.00
18.11.2024 22:00	76.735	76.39	76.735	76.6	11,206,060.00
18.11.2024 22:30	76.75	76.155	76.605	76.25	13,000,655.00
19.11.2024 16:30	75.98	74.81	75.795	75.675	693,944.00
19.11.2024 17:00	76.49	75.61	75.64	76.49	938,931.00
19.11.2024 17:30	76.6	75.74	76.6	75.74	1,415,204.00
19.11.2024 18:00	76.17	75.78	75.78	76.1201	1,433,884.00
19.11.2024 18:30	76.44	75.995	76.09	76.25	3,816,929.00
19.11.2024 19:00	76.225	75.82	76.225	75.89	5,314,136.00
19.11.2024 19:30	75.97	75.625	75.9	75.81	4,643,471.00
19.11.2024 20:00	75.78	75.35	75.78	75.58	5,106,453.00
19.11.2024 20:30	75.87	75.59	75.6	75.61	7,261,114.00
19.11.2024 21:00	75.63	75.22	75.63	75.22	8,829,864.00
19.11.2024 21:30	75.235	74.9	75.235	75.09	8,259,436.00
19.11.2024 22:00	75.25	75.075	75.075	75.25	10,292,052.00
19.11.2024 22:30	75.31	74.695	75.25	74.875	11,654,634.00
20.11.2024 16:30	74.84	73.81	74.79	74.42	414,690.00
20.11.2024 17:00	74.41	73.755	74.41	73.76	984,842.00
20.11.2024 17:30	74.1	73.61	73.84	73.71	1,252,904.00
20.11.2024 18:00	73.61	73.185	73.61	73.185	2,741,441.00
20.11.2024 18:30	73.395	73.02	73.19	73.18	4,394,035.00
20.11.2024 19:00	73.3982	72.965	73.2	73.07	5,247,927.00
20.11.2024 19:30	74.59	73.11	73.115	74.53	7,448,677.00
20.11.2024 20:00	74.71	74.0405	74.52	74.65	7,232,186.00
20.11.2024 20:30	74.66	74.22	74.6466	74.305	6,594,940.00
20.11.2024 21:00	74.375	73.98	74.27	74.11	10,188,816.00
20.11.2024 21:30	74.91	74.1282	74.1282	74.835	10,475,536.00
20.11.2024 22:00	74.94	74.53	74.81	74.94	10,100,918.00
20.11.2024 22:30	75.31	74.85	74.94	75.3	8,429,723.00
21.11.2024 16:30	74.93	74.26	74.76	74.855	234,812.00
21.11.2024 17:00	75.01	74.3	74.775	74.48	817,308.00
21.11.2024 17:30	74.71	74.14	74.43	74.25	1,242,514.00
21.11.2024 18:00	74.94	74.39	74.39	74.885	2,581,566.00
21.11.2024 18:30	75.48	74.81	74.93	75.48	5,987,358.00
21.11.2024 19:00	75.67	75.43	75.455	75.57	7,275,129.00
21.11.2024 19:30	75.74	75.47	75.615	75.57	5,040,588.00
21.11.2024 20:00	75.76	75.24	75.56	75.555	5,648,512.00
21.11.2024 20:30	75.67	75.22	75.5787	75.27	8,001,326.00
21.11.2024 21:00	75.27	74.91	75.26	75.125	8,930,625.00
21.11.2024 21:30	75.1	74.78	75.1	74.94	10,845,578.00
21.11.2024 22:00	74.955	74.74	74.93	74.81	7,619,418.00
21.11.2024 22:30	74.83	74.44	74.805	74.44	10,639,603.00
22.11.2024 16:30	75.286	73.6	74.725	73.6	388,753.00
22.11.2024 17:00	73.5	72.83	73.5	72.92	1,633,811.00
22.11.2024 17:30	73.43	72.575	72.932	73.34	2,842,592.00
22.11.2024 18:00	73.35	72.8943	73.35	73.015	5,290,509.00
22.11.2024 18:30	73.36	72.92	73.015	72.95	6,514,470.00
22.11.2024 19:00	73.03	72.67	72.965	72.785	6,027,482.00
22.11.2024 19:30	73.01	72.603	72.75	72.8875	7,338,589.00
22.11.2024 20:00	72.96	72.65	72.8701	72.675	7,083,313.00
22.11.2024 20:30	72.82	72.52	72.65	72.82	10,362,671.00
22.11.2024 21:00	73.47	72.73	72.82	73.33	11,164,047.00
22.11.2024 21:30	73.381	72.93	73.32	73.02	12,551,804.00
22.11.2024 22:00	73.01	72.62	72.995	72.685	11,770,287.00
22.11.2024 22:30	72.96	72.555	72.737	72.77	10,196,683.00

צרו איתנו קשר *5988