DexCom Inc (DXCM)

DXCM
🏛️ États-Unis →
67.76
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 79.21 79.26 78.26 78.93 35.9K
09:32 78.93 79.49 78.93 79.39 4.1K
09:33 79.39 79.39 79.39 79.39 0.5K
09:34 78.71 78.71 78.46 78.46 4.4K
09:35 78.63 78.63 78.32 78.32 5.7K
09:36 78.40 78.47 78.25 78.25 0.9K
09:37 78.25 78.57 78.25 78.57 2.3K
09:38 78.57 78.67 78.57 78.67 0.3K
09:39 78.60 78.90 78.60 78.84 3.0K
09:40 78.84 78.85 78.84 78.85 0.4K
09:41 78.92 78.92 78.70 78.70 4.5K
09:42 78.70 78.70 78.70 78.70 0.2K
09:43 78.81 79.11 78.81 79.11 2.5K
09:44 79.10 79.14 79.10 79.14 3.3K
09:45 79.24 79.33 79.24 79.31 3.3K
09:46 79.15 79.15 78.99 78.99 9.7K
09:47 78.91 78.98 78.86 78.86 3.3K
09:48 78.90 78.93 78.83 78.83 2.9K
09:49 78.85 78.85 78.83 78.83 1.4K
09:50 78.80 78.80 78.47 78.47 5.2K
09:51 78.36 78.52 78.33 78.34 27.0K
09:52 78.33 78.48 78.33 78.47 5.3K
09:53 78.36 78.36 78.35 78.35 2.1K
09:54 78.42 78.42 78.28 78.33 13.1K
09:55 78.36 78.53 78.33 78.33 5.8K
09:56 78.33 78.49 78.33 78.33 4.3K
09:57 78.46 78.46 78.29 78.29 3.3K
09:58 78.29 78.38 78.29 78.38 1.0K
09:59 78.44 78.61 78.44 78.55 14.8K
10:00 78.52 78.62 78.50 78.53 5.6K
10:01 78.53 78.54 78.40 78.53 3.8K
10:02 78.53 78.76 78.53 78.76 7.8K
10:03 78.68 78.75 78.68 78.75 3.7K
10:04 78.53 78.65 78.53 78.65 7.2K
10:05 78.75 78.84 78.72 78.83 6.1K
10:06 78.83 78.84 78.74 78.84 3.2K
10:07 79.00 79.03 79.00 79.03 5.6K
10:08 78.97 78.97 78.90 78.90 5.8K
10:09 78.88 78.94 78.88 78.94 6.4K
10:10 78.94 78.94 78.84 78.84 3.8K
10:11 78.82 78.82 78.72 78.72 4.2K
10:12 78.81 78.93 78.73 78.73 6.1K
10:13 78.72 78.79 78.61 78.79 4.5K
10:14 78.78 78.82 78.71 78.72 6.4K
10:15 78.69 78.69 78.45 78.46 7.2K
10:16 78.54 78.54 78.22 78.22 5.0K
10:17 78.22 78.31 78.17 78.17 2.5K
10:18 78.30 78.30 78.17 78.30 8.5K
10:19 78.31 78.40 78.31 78.31 5.3K
10:20 78.31 78.31 78.19 78.29 7.4K
10:21 78.29 78.29 78.04 78.04 12.5K
10:22 78.11 78.11 78.00 78.00 6.5K
10:23 78.02 78.08 77.94 77.96 5.9K
10:24 77.96 77.96 77.82 77.88 2.5K
10:25 77.88 77.90 77.76 77.76 4.7K
10:26 77.84 78.12 77.84 78.03 6.8K
10:27 78.01 78.01 77.86 77.86 3.2K
10:28 77.86 77.94 77.86 77.92 2.4K
10:29 77.92 77.97 77.91 77.91 16.4K
10:30 77.91 77.91 77.80 77.87 5.6K
10:31 77.81 77.84 77.78 77.78 2.4K
10:32 77.84 78.04 77.84 78.04 7.0K
10:33 78.04 78.05 78.04 78.04 2.2K
10:34 78.11 78.11 78.04 78.04 2.1K
10:35 78.12 78.12 78.11 78.11 3.6K
10:36 78.11 78.23 78.11 78.23 1.6K
10:37 78.23 78.30 78.23 78.27 5.9K
10:38 78.18 78.30 78.18 78.25 6.3K
10:39 78.25 78.38 78.25 78.35 5.6K
10:40 78.33 78.33 78.30 78.30 7.2K
10:41 78.30 78.30 78.26 78.27 2.4K
10:42 78.27 78.37 78.24 78.31 2.6K
10:43 78.38 78.38 78.38 78.38 3.0K
10:44 78.35 78.35 78.26 78.26 4.1K
10:45 78.26 78.38 78.17 78.29 3.5K
10:46 78.29 78.29 78.16 78.22 4.1K
10:47 78.13 78.17 78.09 78.09 4.5K
10:48 78.05 78.05 77.96 77.97 4.1K
10:49 77.97 78.03 77.86 77.93 5.0K
10:50 77.89 77.89 77.86 77.89 5.6K
10:51 77.92 77.99 77.92 77.97 4.7K
10:52 77.92 77.92 77.89 77.90 1.9K
10:53 77.90 77.90 77.86 77.86 2.7K
10:54 77.83 77.89 77.83 77.88 3.0K
10:55 77.90 77.96 77.90 77.92 2.3K
10:56 77.92 77.96 77.92 77.96 1.3K
10:57 77.96 78.06 77.96 78.06 1.6K
10:58 77.98 78.08 77.98 78.07 2.3K
10:59 78.01 78.07 78.00 78.07 2.6K
11:00 78.07 78.07 78.04 78.04 2.9K
11:01 77.96 77.96 77.92 77.92 5.2K
11:02 77.92 77.96 77.92 77.96 3.2K
11:03 77.96 77.99 77.95 77.95 1.0K
11:04 77.95 77.95 77.92 77.93 0.9K
11:05 77.94 77.97 77.94 77.96 7.5K
11:06 77.96 77.96 77.96 77.96 2.4K
11:07 77.95 78.04 77.92 78.04 18.5K
11:08 78.04 78.16 78.04 78.12 3.5K
11:09 78.12 78.18 78.12 78.12 2.4K
11:10 78.12 78.15 78.12 78.15 1.9K
11:11 78.16 78.35 78.16 78.35 7.3K
11:12 78.28 78.30 78.28 78.30 2.2K
11:13 78.30 78.30 78.30 78.30 1.0K
11:14 78.30 78.34 78.30 78.34 4.1K
11:15 78.34 78.50 78.34 78.50 13.6K
11:16 78.52 78.52 78.44 78.45 5.3K
11:17 78.45 78.49 78.45 78.49 6.5K
11:18 78.49 78.55 78.23 78.23 6.6K
11:19 78.27 78.27 78.15 78.16 8.3K
11:20 78.19 78.19 78.16 78.16 2.0K
11:21 78.15 78.15 77.97 77.97 3.5K
11:22 78.03 78.03 77.97 77.98 2.5K
11:23 77.97 77.97 77.80 77.81 15.6K
11:24 77.86 77.91 77.85 77.91 4.5K
11:25 77.85 77.85 77.63 77.63 37.4K
11:26 77.62 77.75 77.62 77.75 5.2K
11:27 77.58 77.58 77.58 77.58 1.5K
11:28 77.64 77.65 77.56 77.65 1.6K
11:29 77.65 77.78 77.65 77.78 4.7K
11:30 77.78 77.82 77.66 77.78 2.3K
11:31 77.79 77.79 77.73 77.75 5.1K
11:32 77.69 77.70 77.63 77.69 1.6K
11:33 77.73 77.74 77.61 77.61 2.6K
11:34 77.62 77.62 77.62 77.62 0.4K
11:35 77.60 77.62 77.60 77.60 4.4K
11:36 77.60 77.79 77.60 77.76 3.0K
11:37 77.76 77.79 77.71 77.79 3.6K
11:38 77.57 77.57 77.57 77.57 5.3K
11:39 77.57 77.67 77.57 77.67 2.6K
11:40 77.67 77.72 77.67 77.69 1.1K
11:41 77.61 77.67 77.61 77.65 4.7K
11:42 77.69 77.80 77.69 77.80 6.0K
11:43 77.80 77.83 77.80 77.80 1.1K
11:44 77.80 77.80 77.80 77.80 5.3K
11:45 77.86 77.86 77.78 77.78 5.2K
11:46 77.80 77.83 77.68 77.68 16.2K
11:47 77.68 77.73 77.68 77.73 1.0K
11:48 77.69 77.73 77.69 77.73 0.8K
11:49 77.69 77.69 77.69 77.69 0.9K
11:50 77.69 77.76 77.69 77.74 3.2K
11:51 77.74 77.77 77.74 77.77 2.1K
11:52 77.77 77.79 77.77 77.79 6.2K
11:53 77.79 77.95 77.79 77.89 3.7K
11:54 77.89 77.95 77.88 77.92 3.3K
11:55 77.92 78.00 77.92 77.95 6.5K
11:56 77.88 77.88 77.84 77.84 2.2K
11:57 77.84 77.88 77.84 77.88 0.8K
11:58 77.93 77.98 77.87 77.87 3.1K
11:59 77.87 77.87 77.87 77.87 1.9K
12:00 77.87 77.90 77.78 77.84 4.2K
12:01 77.76 77.76 77.72 77.74 2.0K
12:02 77.68 77.68 77.51 77.51 2.0K
12:03 77.51 77.59 77.51 77.53 8.4K
12:04 77.53 77.60 77.53 77.54 0.8K
12:05 77.54 77.72 77.54 77.65 2.3K
12:06 77.65 77.73 77.65 77.73 0.7K
12:07 77.66 77.66 77.66 77.66 3.4K
12:08 77.66 77.72 77.66 77.72 1.6K
12:09 77.72 77.72 77.64 77.68 1.2K
12:10 77.67 77.74 77.65 77.74 2.1K
12:11 77.74 77.75 77.74 77.75 0.4K
12:12 77.73 77.73 77.73 77.73 1.6K
12:13 77.73 77.73 77.72 77.72 0.3K
12:14 77.70 77.70 77.70 77.70 2.3K
12:15 77.70 77.77 77.56 77.56 10.8K
12:16 77.54 77.57 77.50 77.50 5.0K
12:17 77.50 77.55 77.50 77.53 4.0K
12:18 77.50 77.57 77.50 77.57 6.4K
12:19 77.57 77.64 77.57 77.64 1.5K
12:20 77.64 77.76 77.64 77.76 2.7K
12:21 77.76 77.76 77.76 77.76 0.1K
12:22 77.76 77.78 77.71 77.75 3.6K
12:23 77.75 77.75 77.75 77.75 0.7K
12:24 77.73 77.79 77.73 77.75 3.5K
12:25 77.74 77.78 77.69 77.74 2.4K
12:26 77.76 77.80 77.76 77.80 3.2K
12:27 77.80 77.80 77.80 77.80 0.2K
12:28 77.76 77.83 77.76 77.83 1.7K
12:29 77.83 77.88 77.83 77.88 1.5K
12:30 77.88 77.88 77.84 77.84 0.6K
12:31 77.84 77.87 77.84 77.87 1.2K
12:32 77.87 77.87 77.84 77.84 2.3K
12:33 77.85 77.85 77.79 77.79 3.5K
12:34 77.79 77.79 77.79 77.79 0.5K
12:35 77.79 77.87 77.78 77.87 2.1K
12:36 77.87 77.87 77.87 77.87 0.3K
12:37 77.81 77.86 77.63 77.63 55.5K
12:38 77.71 77.75 77.71 77.75 1.4K
12:39 77.75 77.75 77.70 77.70 1.0K
12:40 77.70 77.70 77.70 77.70 0.1K
12:41 77.78 77.78 77.67 77.67 4.1K
12:42 77.71 77.71 77.71 77.71 0.5K
12:43 77.71 77.71 77.71 77.71 0.8K
12:44 77.69 77.69 77.58 77.58 3.8K
12:45 77.65 77.65 77.59 77.59 1.0K
12:46 77.59 77.59 77.57 77.57 2.3K
12:47 77.57 77.57 77.51 77.55 14.3K
12:48 77.55 77.59 77.50 77.56 16.7K
12:49 77.56 77.56 77.56 77.56 2.1K
12:50 77.56 77.56 77.50 77.50 1.0K
12:51 77.50 77.50 77.50 77.50 0.7K
12:52 77.50 77.57 77.50 77.57 0.9K
12:53 77.57 77.57 77.55 77.55 5.0K
12:54 77.59 77.60 77.59 77.60 3.0K
12:55 77.63 77.66 77.63 77.66 2.2K
12:56 77.57 77.60 77.57 77.60 0.0K
12:57 77.60 77.65 77.57 77.57 3.1K
12:58 77.57 77.57 77.57 77.57 0.5K
12:59 77.57 77.66 77.57 77.66 3.5K
13:00 77.66 77.66 77.61 77.61 1.3K
13:01 77.61 77.65 77.61 77.65 4.3K
13:02 77.65 77.65 77.56 77.56 2.0K
13:03 77.56 77.56 77.39 77.43 14.8K
13:04 77.46 77.46 77.35 77.38 3.7K
13:05 77.34 77.39 77.34 77.39 5.2K
13:06 77.40 77.44 77.40 77.44 4.5K
13:07 77.44 77.44 77.44 77.44 1.1K
13:08 77.49 77.49 77.47 77.47 3.4K
13:09 77.47 77.53 77.47 77.53 1.5K
13:10 77.56 77.56 77.53 77.53 1.5K
13:11 77.53 77.53 77.48 77.50 3.1K
13:12 77.49 77.52 77.49 77.52 1.3K
13:13 77.47 77.47 77.43 77.43 2.6K
13:14 77.43 77.44 77.43 77.44 1.0K
13:15 77.44 77.44 77.40 77.44 6.0K
13:16 77.49 77.49 77.49 77.49 4.9K
13:17 77.50 77.60 77.50 77.59 3.6K
13:18 77.59 77.73 77.59 77.73 5.7K
13:19 77.73 77.73 77.71 77.73 6.1K
13:20 77.73 77.83 77.73 77.83 1.6K
13:21 77.83 77.86 77.83 77.86 4.0K
13:22 77.87 77.89 77.83 77.83 5.8K
13:23 77.83 77.83 77.83 77.83 1.0K
13:24 77.83 77.89 77.79 77.79 2.9K
13:25 77.79 77.80 77.74 77.74 2.0K
13:26 77.74 77.76 77.68 77.72 3.6K
13:27 77.72 77.72 77.70 77.72 40.6K
13:28 77.68 77.72 77.68 77.72 1.9K
13:29 77.72 77.76 77.61 77.61 6.1K
13:30 77.61 77.68 77.61 77.68 1.5K
13:31 77.60 77.62 77.60 77.62 16.7K
13:32 77.63 77.67 77.63 77.67 0.5K
13:33 77.65 77.69 77.65 77.68 3.2K
13:34 77.68 77.68 77.64 77.64 1.5K
13:35 77.63 77.67 77.63 77.67 4.7K
13:36 77.67 77.70 77.67 77.67 1.8K
13:37 77.67 77.67 77.66 77.67 1.4K
13:38 77.67 77.76 77.67 77.76 2.3K
13:39 77.76 77.76 77.65 77.65 5.0K
13:40 77.67 77.67 77.60 77.64 2.1K
13:41 77.64 77.64 77.59 77.59 2.7K
13:42 77.59 77.66 77.59 77.66 2.4K
13:43 77.65 77.67 77.64 77.64 1.4K
13:44 77.67 77.70 77.67 77.70 1.5K
13:45 77.69 77.69 77.69 77.69 0.9K
13:46 77.69 77.69 77.69 77.69 1.0K
13:47 77.69 77.69 77.69 77.69 0.7K
13:48 77.70 77.71 77.70 77.71 1.7K
13:49 77.74 77.74 77.74 77.74 1.9K
13:50 77.79 77.79 77.79 77.79 1.6K
13:51 77.70 77.73 77.70 77.72 4.9K
13:52 77.72 77.72 77.72 77.72 0.8K
13:53 77.72 77.72 77.70 77.72 0.9K
13:54 77.76 77.84 77.76 77.84 2.5K
13:55 77.84 77.84 77.79 77.84 4.0K
13:56 77.84 77.84 77.76 77.76 8.9K
13:57 77.76 77.76 77.76 77.76 0.4K
13:58 77.76 77.76 77.68 77.68 3.5K
13:59 77.68 77.68 77.68 77.68 0.6K
14:00 77.65 77.65 77.65 77.65 1.4K
14:01 77.65 77.65 77.65 77.65 0.5K
14:02 77.66 77.66 77.63 77.63 2.4K
14:03 77.63 77.63 77.53 77.58 1.8K
14:04 77.59 77.60 77.57 77.57 7.8K
14:05 77.61 77.61 77.57 77.57 2.2K
14:06 77.57 77.58 77.55 77.58 1.4K
14:07 77.58 77.58 77.55 77.56 1.2K
14:08 77.55 77.58 77.55 77.58 4.4K
14:09 77.58 77.60 77.58 77.60 3.1K
14:10 77.61 77.61 77.58 77.58 10.2K
14:11 77.58 77.58 77.58 77.58 1.8K
14:12 77.56 77.66 77.56 77.66 7.6K
14:13 77.66 77.67 77.60 77.60 1.1K
14:14 77.60 77.67 77.59 77.59 0.9K
14:15 77.59 77.63 77.59 77.63 0.8K
14:16 77.65 77.65 77.62 77.62 1.7K
14:17 77.62 77.65 77.62 77.64 20.5K
14:18 77.63 77.63 77.63 77.63 3.1K
14:19 77.63 77.64 77.58 77.58 4.7K
14:20 77.58 77.62 77.58 77.62 1.6K
14:21 77.62 77.62 77.59 77.62 1.2K
14:22 77.62 77.63 77.59 77.63 1.7K
14:23 77.59 77.59 77.59 77.59 0.5K
14:24 77.60 77.62 77.60 77.62 3.1K
14:25 77.69 77.71 77.66 77.66 7.0K
14:26 77.64 77.64 77.63 77.63 1.9K
14:27 77.63 77.63 77.54 77.54 1.2K
14:28 77.58 77.61 77.58 77.61 1.7K
14:29 77.58 77.58 77.55 77.55 2.4K
14:30 77.55 77.59 77.55 77.59 0.5K
14:31 77.59 77.61 77.50 77.50 6.3K
14:32 77.54 77.54 77.45 77.49 2.2K
14:33 77.52 77.54 77.50 77.54 3.4K
14:34 77.54 77.56 77.54 77.56 1.7K
14:35 77.56 77.57 77.56 77.57 1.0K
14:36 77.60 77.60 77.56 77.56 4.8K
14:37 77.56 77.56 77.47 77.51 6.7K
14:38 77.51 77.54 77.50 77.54 2.1K
14:39 77.55 77.58 77.54 77.58 2.0K
14:40 77.58 77.62 77.58 77.60 4.6K
14:41 77.60 77.60 77.55 77.55 1.3K
14:42 77.54 77.54 77.46 77.48 9.6K
14:43 77.39 77.46 77.39 77.46 7.3K
14:44 77.50 77.50 77.50 77.50 2.7K
14:45 77.50 77.50 77.48 77.48 2.5K
14:46 77.49 77.49 77.48 77.49 2.6K
14:47 77.51 77.52 77.51 77.52 5.9K
14:48 77.52 77.57 77.52 77.57 4.0K
14:49 77.57 77.57 77.55 77.55 0.8K
14:50 77.55 77.56 77.55 77.56 0.7K
14:51 77.58 77.63 77.58 77.58 11.1K
14:52 77.59 77.59 77.56 77.56 1.6K
14:53 77.56 77.58 77.56 77.58 1.2K
14:54 77.58 77.58 77.56 77.56 2.6K
14:55 77.56 77.56 77.56 77.56 1.4K
14:56 77.56 77.56 77.52 77.52 5.1K
14:57 77.52 77.52 77.52 77.52 1.6K
14:58 77.54 77.54 77.46 77.46 10.2K
14:59 77.46 77.50 77.46 77.50 2.6K
15:00 77.48 77.50 77.48 77.50 7.6K
15:01 77.52 77.56 77.52 77.56 4.2K
15:02 77.50 77.52 77.50 77.52 1.8K
15:03 77.52 77.52 77.52 77.52 1.8K
15:04 77.55 77.55 77.55 77.55 4.3K
15:05 77.53 77.53 77.53 77.53 2.0K
15:06 77.51 77.55 77.51 77.55 2.0K
15:07 77.54 77.61 77.54 77.61 5.9K
15:08 77.59 77.65 77.59 77.64 3.4K
15:09 77.64 77.68 77.64 77.64 5.7K
15:10 77.60 77.61 77.59 77.61 4.8K
15:11 77.61 77.61 77.56 77.58 2.9K
15:12 77.59 77.61 77.59 77.61 3.0K
15:13 77.61 77.63 77.61 77.63 2.0K
15:14 77.63 77.63 77.61 77.61 1.8K
15:15 77.62 77.62 77.57 77.57 5.3K
15:16 77.60 77.65 77.60 77.63 4.2K
15:17 77.63 77.63 77.63 77.63 1.4K
15:18 77.63 77.68 77.63 77.68 4.9K
15:19 77.65 77.65 77.61 77.64 4.1K
15:20 77.64 77.70 77.64 77.70 6.3K
15:21 77.66 77.70 77.66 77.66 7.3K
15:22 77.68 77.69 77.66 77.69 4.7K
15:23 77.69 77.71 77.69 77.71 2.4K
15:24 77.71 77.74 77.71 77.74 2.6K
15:25 77.74 77.82 77.74 77.82 4.0K
15:26 77.81 77.85 77.81 77.85 2.8K
15:27 77.81 77.81 77.79 77.79 7.3K
15:28 77.78 77.79 77.78 77.79 8.2K
15:29 77.79 77.79 77.75 77.75 3.7K
15:30 77.75 77.77 77.75 77.77 1.0K
15:31 77.77 77.77 77.75 77.75 2.4K
15:32 77.72 77.72 77.70 77.72 8.1K
15:33 77.70 77.71 77.69 77.71 4.0K
15:34 77.71 77.72 77.71 77.71 2.8K
15:35 77.71 77.74 77.71 77.74 3.9K
15:36 77.74 77.74 77.72 77.73 7.3K
15:37 77.73 77.78 77.73 77.77 6.6K
15:38 77.77 77.80 77.76 77.80 5.8K
15:39 77.83 77.83 77.81 77.83 5.0K
15:40 77.85 77.86 77.82 77.82 6.7K
15:41 77.82 77.84 77.82 77.84 3.9K
15:42 77.80 77.82 77.77 77.77 4.7K
15:43 77.80 77.80 77.75 77.75 9.1K
15:44 77.78 77.87 77.78 77.87 4.8K
15:45 77.86 77.92 77.86 77.92 4.8K
15:46 77.92 77.93 77.91 77.93 5.7K
15:47 77.93 77.97 77.93 77.97 4.2K
15:48 77.97 77.97 77.96 77.97 4.1K
15:49 77.97 78.00 77.97 77.99 7.4K
15:50 77.98 77.98 77.94 77.96 10.8K
15:51 77.92 77.94 77.88 77.90 14.0K
15:52 77.90 77.90 77.88 77.88 10.5K
15:53 77.90 77.93 77.87 77.87 13.0K
15:54 77.89 77.90 77.87 77.87 9.2K
15:55 77.86 77.95 77.85 77.95 18.0K
15:56 77.82 77.82 77.72 77.78 33.0K
15:57 77.83 77.83 77.78 77.81 24.5K
15:58 77.82 77.88 77.82 77.86 32.8K
15:59 77.88 77.88 77.81 77.81 41.2K
16:00 77.78 77.78 77.40 77.72 814.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible