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 78.09 78.49 77.75 77.83 41.6K
09:32 77.83 78.11 77.83 78.11 6.0K
09:33 78.02 78.08 78.02 78.04 4.3K
09:34 78.27 78.43 78.24 78.43 13.7K
09:35 78.40 78.56 78.40 78.53 7.4K
09:36 78.52 78.64 78.39 78.53 7.9K
09:37 78.71 78.99 78.71 78.90 4.2K
09:38 78.90 79.00 78.90 78.91 2.8K
09:39 78.91 78.91 78.73 78.73 1.3K
09:40 78.73 78.73 78.63 78.73 1.6K
09:41 78.44 78.44 78.26 78.38 7.2K
09:42 78.27 78.42 78.27 78.42 3.0K
09:43 78.42 78.42 78.37 78.39 1.9K
09:44 78.43 78.43 78.25 78.25 1.4K
09:45 78.25 78.25 78.16 78.16 2.1K
09:46 78.41 78.41 78.27 78.27 11.7K
09:47 78.27 78.27 78.19 78.19 2.4K
09:48 78.25 78.25 78.20 78.22 10.6K
09:49 78.22 78.27 78.22 78.27 2.5K
09:50 78.34 78.54 78.34 78.54 13.9K
09:51 78.54 78.54 78.44 78.44 3.8K
09:52 78.44 78.44 78.27 78.32 12.0K
09:53 78.32 78.39 78.32 78.39 1.2K
09:54 78.38 78.38 78.21 78.21 1.8K
09:55 78.29 78.29 78.28 78.28 0.5K
09:56 78.28 78.30 78.28 78.30 1.3K
09:57 78.30 78.34 78.27 78.27 0.8K
09:58 78.27 78.27 78.27 78.27 0.3K
09:59 78.31 78.31 78.29 78.29 2.9K
10:00 78.29 78.36 78.29 78.36 1.3K
10:01 78.36 78.55 78.36 78.54 4.4K
10:02 78.48 78.48 78.48 78.48 0.6K
10:03 78.62 78.62 78.55 78.58 3.0K
10:04 78.58 78.60 78.58 78.59 6.6K
10:05 78.59 78.78 78.59 78.78 2.2K
10:06 78.76 78.76 78.76 78.76 3.1K
10:07 78.79 78.98 78.79 78.97 4.8K
10:08 79.00 79.11 78.99 79.06 8.2K
10:09 79.06 79.06 78.93 79.06 42.3K
10:10 79.06 79.06 78.98 78.98 3.7K
10:11 78.97 79.01 78.94 78.94 3.2K
10:12 79.01 79.01 78.95 78.95 3.8K
10:13 78.90 78.90 78.90 78.90 2.3K
10:14 78.90 78.90 78.85 78.85 2.3K
10:15 78.88 78.88 78.86 78.86 1.7K
10:16 78.89 78.97 78.89 78.97 2.2K
10:17 78.97 78.97 78.83 78.89 7.7K
10:18 78.89 78.95 78.89 78.95 2.8K
10:19 78.95 78.95 78.84 78.84 7.8K
10:20 78.84 78.84 78.80 78.80 1.4K
10:21 78.89 78.89 78.73 78.73 1.8K
10:22 78.76 78.76 78.72 78.76 1.4K
10:23 78.63 78.69 78.63 78.69 2.2K
10:24 78.69 78.70 78.58 78.60 2.5K
10:25 78.60 78.70 78.60 78.70 3.9K
10:26 78.70 78.72 78.66 78.66 3.7K
10:27 78.59 78.61 78.57 78.57 1.9K
10:28 78.57 78.60 78.57 78.57 0.8K
10:29 78.57 78.57 78.45 78.45 2.3K
10:30 78.45 78.54 78.45 78.54 5.6K
10:31 78.62 78.73 78.60 78.73 2.8K
10:32 78.73 78.79 78.73 78.79 1.2K
10:33 78.79 78.89 78.79 78.89 2.1K
10:34 78.89 78.89 78.86 78.86 4.1K
10:35 78.86 78.90 78.85 78.90 0.7K
10:36 78.90 78.95 78.90 78.95 0.4K
10:37 78.95 78.95 78.94 78.94 0.5K
10:38 78.94 79.01 78.91 79.01 2.8K
10:39 79.04 79.04 78.99 79.00 4.9K
10:40 79.00 79.00 78.84 78.84 7.9K
10:41 78.84 78.84 78.81 78.83 2.4K
10:42 78.83 78.85 78.83 78.85 1.1K
10:43 78.85 78.89 78.85 78.87 2.7K
10:44 78.87 78.91 78.83 78.83 3.8K
10:45 78.83 78.85 78.82 78.82 2.5K
10:46 78.82 78.83 78.69 78.69 2.9K
10:47 78.69 78.77 78.69 78.77 1.8K
10:48 78.77 78.78 78.65 78.65 1.8K
10:49 78.58 78.69 78.58 78.69 2.0K
10:50 78.69 78.69 78.63 78.67 1.2K
10:51 78.67 78.67 78.62 78.66 0.7K
10:52 78.66 78.66 78.59 78.59 3.6K
10:53 78.59 78.61 78.57 78.61 0.6K
10:54 78.56 78.56 78.56 78.56 0.3K
10:55 78.64 78.64 78.62 78.62 6.5K
10:56 78.62 78.62 78.50 78.50 3.4K
10:57 78.52 78.54 78.39 78.39 13.7K
10:58 78.38 78.42 78.38 78.42 6.2K
10:59 78.44 78.45 78.44 78.45 0.9K
11:00 78.46 78.46 78.41 78.42 6.9K
11:01 78.43 78.43 78.41 78.41 1.8K
11:02 78.37 78.40 78.37 78.40 7.6K
11:03 78.41 78.43 78.40 78.43 1.1K
11:04 78.40 78.40 78.26 78.26 3.5K
11:05 78.27 78.27 78.22 78.22 11.6K
11:06 78.23 78.23 78.19 78.20 2.5K
11:07 78.20 78.27 78.20 78.27 4.6K
11:08 78.22 78.22 78.11 78.14 4.5K
11:09 78.15 78.15 78.09 78.09 1.5K
11:10 78.09 78.09 78.00 78.00 4.3K
11:11 77.91 77.99 77.89 77.92 14.9K
11:12 77.97 77.99 77.95 77.98 6.0K
11:13 77.98 77.98 77.98 77.98 3.4K
11:14 77.98 78.06 77.98 78.03 6.2K
11:15 78.05 78.10 78.05 78.10 3.0K
11:16 78.10 78.11 78.10 78.11 1.0K
11:17 78.11 78.11 78.02 78.02 2.4K
11:18 78.02 78.06 78.01 78.01 0.6K
11:19 78.05 78.05 78.01 78.05 2.8K
11:20 78.08 78.08 78.04 78.06 2.3K
11:21 78.06 78.12 78.03 78.12 3.3K
11:22 78.17 78.18 78.17 78.18 3.2K
11:23 78.18 78.18 78.14 78.14 3.8K
11:24 78.14 78.14 78.04 78.08 7.6K
11:25 78.09 78.09 78.02 78.05 6.0K
11:26 78.01 78.05 78.01 78.04 1.9K
11:27 78.05 78.05 78.00 78.00 11.6K
11:28 78.00 78.00 77.95 77.96 2.8K
11:29 77.95 77.95 77.91 77.91 0.9K
11:30 77.90 77.91 77.90 77.91 2.1K
11:31 77.91 77.91 77.86 77.86 2.1K
11:32 77.86 77.87 77.84 77.84 4.3K
11:33 77.84 77.84 77.84 77.84 2.1K
11:34 77.84 77.84 77.75 77.75 28.5K
11:35 77.70 77.89 77.68 77.89 8.5K
11:36 77.88 77.88 77.81 77.82 7.7K
11:37 77.82 77.82 77.77 77.77 7.0K
11:38 77.71 77.72 77.66 77.66 2.5K
11:39 77.66 77.67 77.64 77.64 1.6K
11:40 77.70 77.73 77.70 77.73 5.0K
11:41 77.73 77.73 77.70 77.70 8.9K
11:42 77.71 77.86 77.71 77.86 4.9K
11:43 77.86 77.90 77.86 77.89 1.1K
11:44 77.89 77.89 77.84 77.84 2.0K
11:45 77.90 77.90 77.86 77.90 1.2K
11:46 77.91 77.92 77.80 77.80 10.3K
11:47 77.80 77.84 77.80 77.84 1.7K
11:48 77.84 77.84 77.81 77.81 1.0K
11:49 77.84 77.84 77.81 77.81 1.4K
11:50 77.70 77.72 77.70 77.70 2.9K
11:51 77.70 77.70 77.65 77.67 1.8K
11:52 77.67 77.67 77.66 77.67 3.4K
11:53 77.67 77.67 77.62 77.65 3.6K
11:54 77.65 77.65 77.65 77.65 3.2K
11:55 77.65 77.65 77.61 77.64 1.3K
11:56 77.64 77.64 77.56 77.56 3.8K
11:57 77.57 77.58 77.57 77.58 2.5K
11:58 77.58 77.61 77.58 77.61 3.3K
11:59 77.62 77.62 77.60 77.60 2.6K
12:00 77.60 77.60 77.57 77.57 0.8K
12:01 77.57 77.58 77.56 77.56 1.7K
12:02 77.56 77.59 77.55 77.55 1.1K
12:03 77.55 77.55 77.55 77.55 1.4K
12:04 77.59 77.62 77.59 77.62 2.1K
12:05 77.62 77.62 77.58 77.58 1.3K
12:06 77.58 77.58 77.57 77.57 1.2K
12:07 77.57 77.65 77.57 77.65 1.1K
12:08 77.65 77.68 77.64 77.68 1.7K
12:09 77.66 77.66 77.64 77.64 1.5K
12:10 77.64 77.64 77.62 77.62 1.9K
12:11 77.62 77.75 77.62 77.75 7.3K
12:12 77.84 77.84 77.81 77.81 14.9K
12:13 77.81 77.88 77.81 77.88 8.9K
12:14 77.91 77.91 77.87 77.87 3.6K
12:15 77.82 77.82 77.82 77.82 3.1K
12:16 77.76 77.76 77.69 77.69 3.9K
12:17 77.71 77.73 77.70 77.73 2.7K
12:18 77.73 77.73 77.73 77.73 0.2K
12:19 77.78 77.87 77.78 77.87 2.5K
12:20 77.85 77.85 77.82 77.82 4.8K
12:21 77.82 77.85 77.82 77.84 2.2K
12:22 77.84 77.87 77.84 77.87 0.9K
12:23 77.87 77.87 77.82 77.82 3.3K
12:24 77.82 77.84 77.82 77.84 1.9K
12:25 77.84 77.84 77.83 77.83 1.8K
12:26 77.85 77.85 77.83 77.83 5.6K
12:27 77.86 77.87 77.86 77.87 1.4K
12:28 77.87 77.87 77.85 77.85 1.2K
12:29 77.89 77.89 77.87 77.87 1.2K
12:30 77.89 77.89 77.85 77.88 3.5K
12:31 77.85 77.97 77.84 77.97 5.1K
12:32 77.96 77.96 77.94 77.94 2.0K
12:33 77.94 77.96 77.94 77.96 1.4K
12:34 77.97 77.97 77.97 77.97 1.2K
12:35 77.94 77.94 77.91 77.91 4.4K
12:36 77.91 77.91 77.90 77.90 2.6K
12:37 77.89 77.89 77.87 77.87 2.3K
12:38 77.87 77.87 77.87 77.87 0.8K
12:39 77.87 77.87 77.84 77.84 1.4K
12:40 77.84 77.86 77.84 77.86 2.6K
12:41 77.86 77.86 77.84 77.84 1.2K
12:42 77.85 77.85 77.84 77.84 0.3K
12:43 77.83 77.92 77.83 77.91 3.6K
12:44 77.91 77.91 77.91 77.91 3.5K
12:45 77.91 77.97 77.90 77.97 3.7K
12:46 77.98 77.99 77.96 77.96 4.7K
12:47 77.95 77.96 77.95 77.96 2.9K
12:48 77.96 77.96 77.95 77.95 1.0K
12:49 77.95 77.95 77.95 77.95 0.5K
12:50 78.00 78.04 78.00 78.04 3.1K
12:51 78.07 78.07 78.05 78.05 4.9K
12:52 78.05 78.14 78.05 78.09 8.8K
12:53 78.10 78.13 78.10 78.13 2.2K
12:54 78.12 78.18 78.12 78.18 3.1K
12:55 78.19 78.21 78.19 78.21 1.7K
12:56 78.20 78.20 78.19 78.20 3.1K
12:57 78.20 78.20 78.19 78.20 6.5K
12:58 78.23 78.23 78.20 78.22 3.1K
12:59 78.22 78.22 78.08 78.08 11.7K
13:00 78.08 78.12 78.08 78.12 1.0K
13:01 78.03 78.03 78.02 78.02 6.7K
13:02 78.02 78.02 77.98 77.98 1.1K
13:03 77.98 78.00 77.86 77.86 1.9K
13:04 77.91 77.91 77.91 77.91 10.9K
13:05 77.91 77.91 77.78 77.80 2.4K
13:06 77.80 77.92 77.80 77.92 3.0K
13:07 77.92 77.95 77.92 77.95 1.0K
13:08 77.91 77.91 77.91 77.91 2.3K
13:09 77.91 77.94 77.91 77.94 3.7K
13:10 77.94 77.94 77.90 77.91 4.5K
13:11 77.89 77.91 77.88 77.91 3.8K
13:12 77.91 77.91 77.89 77.89 4.1K
13:13 77.86 77.86 77.86 77.86 2.5K
13:14 77.79 77.82 77.79 77.80 2.0K
13:15 77.79 77.79 77.70 77.70 4.1K
13:16 77.72 77.72 77.72 77.72 0.9K
13:17 77.72 77.73 77.64 77.64 2.4K
13:18 77.67 77.74 77.67 77.74 3.2K
13:19 77.74 77.77 77.74 77.77 1.4K
13:20 77.77 77.81 77.77 77.81 3.3K
13:21 77.81 77.86 77.81 77.86 2.9K
13:22 77.86 77.86 77.80 77.83 5.1K
13:23 78.00 78.13 78.00 78.13 19.2K
13:24 78.13 78.13 78.04 78.04 2.7K
13:25 78.04 78.05 78.00 78.05 6.7K
13:26 78.05 78.05 78.05 78.05 0.4K
13:27 78.05 78.12 78.05 78.12 0.9K
13:28 78.12 78.13 78.09 78.09 1.5K
13:29 78.11 78.11 78.09 78.09 1.5K
13:30 78.15 78.19 78.15 78.19 5.2K
13:31 78.19 78.19 78.05 78.05 3.3K
13:32 78.05 78.05 78.05 78.05 0.2K
13:33 78.03 78.03 78.03 78.03 1.1K
13:34 78.03 78.07 78.03 78.07 5.7K
13:35 78.07 78.07 78.03 78.03 1.8K
13:36 78.03 78.05 78.03 78.05 1.0K
13:37 78.05 78.05 78.03 78.03 1.4K
13:38 78.03 78.06 78.03 78.06 4.3K
13:39 78.07 78.08 78.07 78.08 0.7K
13:40 78.08 78.13 78.08 78.13 0.9K
13:41 78.09 78.09 78.09 78.09 2.1K
13:42 78.09 78.09 78.09 78.09 2.2K
13:43 78.09 78.09 78.06 78.06 1.1K
13:44 78.06 78.06 78.06 78.06 0.3K
13:45 78.06 78.08 78.06 78.08 1.0K
13:46 78.08 78.09 78.08 78.09 1.2K
13:47 78.06 78.08 78.06 78.08 0.8K
13:48 78.08 78.10 78.08 78.10 0.8K
13:49 78.10 78.10 78.08 78.08 1.2K
13:50 78.08 78.09 78.07 78.07 1.4K
13:51 78.08 78.13 78.08 78.13 3.6K
13:52 78.13 78.14 78.13 78.14 0.3K
13:53 78.14 78.14 78.14 78.14 0.7K
13:54 78.14 78.14 78.10 78.12 4.1K
13:55 78.12 78.12 78.10 78.10 4.5K
13:56 78.10 78.15 78.00 78.00 9.1K
13:57 78.06 78.08 78.05 78.08 5.2K
13:58 78.08 78.14 78.07 78.14 3.0K
13:59 78.14 78.19 78.14 78.19 1.6K
14:00 78.19 78.19 78.18 78.18 0.9K
14:01 78.17 78.17 78.14 78.14 3.9K
14:02 78.12 78.12 78.11 78.12 2.2K
14:03 78.12 78.13 78.03 78.03 19.4K
14:04 78.04 78.07 78.04 78.07 5.9K
14:05 78.07 78.07 78.07 78.07 0.4K
14:06 78.07 78.09 78.07 78.09 0.4K
14:07 78.09 78.21 78.09 78.20 2.1K
14:08 78.20 78.23 78.20 78.23 1.1K
14:09 78.24 78.25 78.24 78.25 3.1K
14:10 78.25 78.25 78.23 78.25 1.3K
14:11 78.25 78.25 78.24 78.24 1.6K
14:12 78.24 78.24 78.22 78.22 0.6K
14:13 78.23 78.23 78.22 78.23 3.2K
14:14 78.22 78.22 78.20 78.22 1.1K
14:15 78.22 78.31 78.22 78.31 3.0K
14:16 78.31 78.31 78.29 78.29 0.5K
14:17 78.29 78.31 78.29 78.31 4.3K
14:18 78.32 78.34 78.32 78.34 2.6K
14:19 78.34 78.34 78.34 78.34 0.5K
14:20 78.32 78.35 78.32 78.33 2.2K
14:21 78.31 78.32 78.31 78.31 2.7K
14:22 78.31 78.32 78.31 78.32 0.4K
14:23 78.32 78.32 78.32 78.32 0.7K
14:24 78.32 78.36 78.32 78.36 0.6K
14:25 78.39 78.40 78.39 78.40 1.4K
14:26 78.40 78.40 78.38 78.39 3.1K
14:27 78.39 78.40 78.39 78.40 0.3K
14:28 78.40 78.42 78.40 78.42 2.4K
14:29 78.45 78.56 78.45 78.56 6.5K
14:30 78.56 78.56 78.56 78.56 0.4K
14:31 78.60 78.60 78.50 78.50 5.7K
14:32 78.51 78.51 78.49 78.49 1.2K
14:33 78.49 78.53 78.49 78.53 3.0K
14:34 78.53 78.55 78.53 78.54 1.9K
14:35 78.54 78.54 78.50 78.50 2.3K
14:36 78.51 78.53 78.51 78.53 3.5K
14:37 78.53 78.53 78.53 78.53 0.6K
14:38 78.53 78.53 78.52 78.53 1.6K
14:39 78.53 78.53 78.49 78.49 2.2K
14:40 78.50 78.53 78.50 78.53 3.0K
14:41 78.50 78.50 78.37 78.37 6.2K
14:42 78.37 78.39 78.36 78.37 1.4K
14:43 78.37 78.40 78.37 78.40 2.5K
14:44 78.40 78.40 78.39 78.39 0.8K
14:45 78.39 78.39 78.39 78.39 0.7K
14:46 78.39 78.39 78.39 78.39 0.9K
14:47 78.38 78.45 78.38 78.45 4.7K
14:48 78.44 78.44 78.44 78.44 2.1K
14:49 78.44 78.44 78.41 78.41 3.5K
14:50 78.39 78.40 78.39 78.40 0.7K
14:51 78.40 78.41 78.40 78.41 1.7K
14:52 78.41 78.41 78.38 78.41 3.1K
14:53 78.41 78.41 78.41 78.41 0.7K
14:54 78.47 78.47 78.46 78.46 0.8K
14:55 78.46 78.49 78.46 78.48 3.0K
14:56 78.48 78.49 78.48 78.49 0.9K
14:57 78.49 78.49 78.46 78.46 0.8K
14:58 78.46 78.46 78.37 78.42 7.8K
14:59 78.42 78.42 78.39 78.39 1.3K
15:00 78.39 78.39 78.37 78.39 2.4K
15:01 78.39 78.39 78.37 78.39 1.9K
15:02 78.39 78.39 78.32 78.32 2.6K
15:03 78.32 78.33 78.32 78.33 1.7K
15:04 78.33 78.33 78.32 78.32 0.8K
15:05 78.32 78.32 78.25 78.25 1.9K
15:06 78.25 78.29 78.25 78.29 1.3K
15:07 78.29 78.29 78.27 78.27 1.3K
15:08 78.27 78.30 78.27 78.30 1.1K
15:09 78.30 78.30 78.30 78.30 0.5K
15:10 78.30 78.34 78.29 78.29 5.7K
15:11 78.29 78.37 78.29 78.37 2.6K
15:12 78.39 78.39 78.22 78.22 12.0K
15:13 78.22 78.22 78.22 78.22 0.9K
15:14 78.25 78.25 78.18 78.24 4.9K
15:15 78.25 78.25 78.18 78.18 2.1K
15:16 78.18 78.18 78.18 78.18 0.6K
15:17 78.18 78.20 78.18 78.20 5.1K
15:18 78.20 78.23 78.20 78.23 1.1K
15:19 78.21 78.22 78.21 78.22 3.8K
15:20 78.20 78.20 78.18 78.20 5.6K
15:21 78.21 78.21 78.21 78.21 4.0K
15:22 78.21 78.21 78.20 78.20 2.6K
15:23 78.20 78.23 78.19 78.23 4.5K
15:24 78.23 78.28 78.22 78.26 6.1K
15:25 78.26 78.26 78.26 78.26 0.3K
15:26 78.26 78.28 78.26 78.26 1.8K
15:27 78.28 78.30 78.28 78.30 1.9K
15:28 78.28 78.28 78.25 78.27 2.4K
15:29 78.27 78.35 78.27 78.35 2.6K
15:30 78.32 78.34 78.32 78.34 4.0K
15:31 78.34 78.34 78.34 78.34 2.9K
15:32 78.34 78.34 78.32 78.32 3.2K
15:33 78.32 78.32 78.28 78.30 3.5K
15:34 78.30 78.31 78.30 78.30 2.9K
15:35 78.30 78.31 78.30 78.31 1.9K
15:36 78.30 78.32 78.29 78.32 3.5K
15:37 78.32 78.37 78.30 78.37 3.6K
15:38 78.37 78.38 78.36 78.38 6.4K
15:39 78.38 78.39 78.34 78.39 2.5K
15:40 78.39 78.39 78.38 78.38 1.5K
15:41 78.36 78.36 78.34 78.34 4.1K
15:42 78.34 78.36 78.34 78.36 4.0K
15:43 78.36 78.36 78.33 78.33 3.6K
15:44 78.33 78.33 78.30 78.32 2.5K
15:45 78.31 78.32 78.30 78.32 7.5K
15:46 78.32 78.32 78.29 78.29 4.6K
15:47 78.31 78.31 78.31 78.31 5.4K
15:48 78.31 78.32 78.31 78.32 1.6K
15:49 78.32 78.36 78.32 78.34 4.5K
15:50 78.32 78.38 78.31 78.38 5.0K
15:51 78.41 78.43 78.40 78.41 8.8K
15:52 78.41 78.42 78.38 78.38 10.4K
15:53 78.37 78.40 78.37 78.38 10.1K
15:54 78.38 78.45 78.38 78.45 10.7K
15:55 78.44 78.47 78.43 78.44 9.9K
15:56 78.43 78.46 78.38 78.45 14.2K
15:57 78.40 78.40 78.35 78.37 16.4K
15:58 78.39 78.41 78.37 78.37 16.9K
15:59 78.38 78.42 78.38 78.41 24.2K
16:00 78.41 78.43 78.39 78.41 828.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible