DexCom Inc【DXCM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

DexCom Inc (DXCM)

86.83

-0.79

(-0.90%)

마감 03 2월 6:00AM

86.60

-0.23

(-0.26%)

시간외 거래: 9:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-1.59090909091	88	89.59	86.04	2914942	87.80277569	CS
4	7.6	9.62025316456	79	89.59	73.62	3691600	83.1984603	CS
12	17.84	25.9453170448	68.76	89.59	68.76	3551727	78.97395728	CS
26	16.92	24.2824339839	69.68	89.59	64.78	4245645	73.63076421	CS
52	-34.63	-28.5655365834	121.23	142	62.34	3914024	91.22894218	CS
156	-328.4	-79.1325301205	415	539.06	62.34	3106643	109.11600734	CS
260	-152.22	-63.7383803702	238.82	659.4518	62.34	2243117	158.79425236	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	86.83	-0.79	-0.90	86.87	88.29	86.59	2339375
1738280100	87.62	1.19	1.38	86.61	88.7	86.61	2159416
1738193700	86.43	-1.92	-2.17	88.15	88.31	86.04	2639126
1738107300	88.35	0.82	0.94	87.01	89	86.9	3395390
1738020900	87.53	-1.22	-1.37	88.58	89.59	87.35	3183978
1737761700	88.75	1.66	1.91	88	88.87	87.16	3196802
1737675300	87.09	0	0.00	87.09	87.09	87.09	0
1737588900	87.09	0.77	0.89	85.85	88.205	85.85	3129846
1737502500	86.32	1.94	2.30	87.0463	87.05	85.07	3959726
1737156900	84.38	-0.46	-0.54	86.32	86.33	83.89	5134584
1737070500	84.84	4.44	5.52	82.75	85.485	82.44	5999752
1736984100	80.4	1.23	1.55	80.17	82.29	80.0529	4780990
1736897700	79.17	-0.67	-0.84	80.64	80.7	77.1	4112874
1736811300	79.84	2.08	2.67	82	82.24	73.62	5523882
1736552100	77.76	-2.33	-2.91	79.435	79.635	76.86	4676512
1736379300	80.09	0.74	0.93	79.05	80.7	78.87	2407035
1736292900	79.35	-0.53	-0.66	80.65	80.95	79.115	2402161
1736206500	79.88	-1.19	-1.47	81.98	82.62	79.64	3373844
1735947300	81.07	2.57	3.27	79	81.2188	78.52	2681278
1735860900	78.5	0.73	0.94	77.7	79.97	77.66	2283303
1735688100	77.77	-0.23	-0.29	78.78	78.78	77.33	1966085
1735601700	78	-2.24	-2.79	79.28	79.6	77.67	3131423
1735342500	80.24	-0.33	-0.41	79.9798	80.5	79.63	1783270
1735256100	80.57	0.33	0.41	79.54	80.67	79.25	1350649
1735077840	80.24	0.7	0.88	80.69	80.83	78.59	1153110
1734996900	79.54	-0.5	-0.62	79.04	80.09	77.7987	2362308
1734737700	80.04	4.22	5.57	76.995	81.51	76.995	10758313
1734651300	75.82	0.56	0.74	75.23	76.28	74.74	3349555
1734564900	75.26	-2.54	-3.26	77.13	77.525	75.23	2900747
1734478500	77.8	1.39	1.82	76.215	78.38	76.18	3583009
1734392100	76.41	-0.78	-1.01	76.12	77.42	75.05	3876302
1734132900	77.19	-1.74	-2.20	78.46	78.62	76.82	2924819
1734046500	78.93	-1.54	-1.91	79.99	80.96	77.825	3165908
1733960100	80.47	1.06	1.33	79.825	81.12	79.41	2870623
1733873700	79.41	1	1.28	78.27	80.9	77.895	2933951
1733787300	78.41	0.69	0.89	78.09	79.11	77.55	2273280
1733528100	77.72	-1.2	-1.52	79.09	79.5	77.33	2625308
1733441700	78.92	-2.09	-2.58	80.525	80.95	78.06	3377650
1733355300	81.01	0.1	0.12	80.86	82.26	80.69	3161187
1733268900	80.91	1.6	2.02	78.88	81.11	78.0901	3562716
1733182500	79.31	1.32	1.69	78.19	80.18	77.5001	3267532
1732917840	77.99	-0.11	-0.14	78.17	79.37	77.89	1476542
1732750500	78.1	0.16	0.21	78.43	78.62	77.18	1979294
1732664100	77.94	0.11	0.14	78.65	79.38	76.9401	4067294
1732577700	77.83	5	6.87	74.2	78.22	73.78	6511759
1732318500	72.83	-1.63	-2.19	74.805	74.9999	72.52	4524082
1732232100	74.46	-0.78	-1.04	75.08	75.76	74.14	3199736
1732145700	75.24	0.36	0.48	74.73	75.31	72.94	3053037
1732059300	74.88	-1.39	-1.82	75.91	76.61	74.65	3306815
1731972900	76.27	0.39	0.51	75.88	78.16	75.82	3884845
1731713700	75.88	1.2	1.61	75.8	78.11	75.13	6689002
1731627300	74.68	2.15	2.96	72.31	75.78	71.75	4484074
1731540900	72.53	-1.81	-2.43	74.455	74.455	71.84	4084994
1731454500	74.34	4.03	5.73	69.8099	75.47	69.27	5412012
1731368100	70.31	0.35	0.50	70.07	72.04	69.67	4526989
1731108900	69.96	1.05	1.52	68.76	70.99	68.76	3174541
1731022500	68.91	0.3	0.44	68.75	68.98	67.695	4646839
1730936100	68.61	-0.39	-0.57	69.6091	70.1032	67.895	5119431
1730849700	69	-0.7	-1.00	69.44	69.61	68.37	3376857
1730763300	69.7	-0.65	-0.92	70.88	71.01	69.65	3039450

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관