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 78.60 79.41 78.18 78.61 98.0K
09:32 78.60 78.60 78.35 78.42 10.2K
09:33 78.27 78.30 78.06 78.10 10.4K
09:34 78.10 78.13 78.10 78.11 7.3K
09:35 78.06 78.15 78.05 78.05 10.2K
09:36 78.05 78.12 77.96 78.12 6.3K
09:37 78.12 78.14 78.12 78.14 2.1K
09:38 78.13 78.13 78.00 78.00 13.3K
09:39 77.76 77.89 77.69 77.89 4.1K
09:40 77.91 78.05 77.91 78.03 5.0K
09:41 77.92 78.23 77.92 78.20 8.4K
09:42 78.17 78.27 78.05 78.27 4.2K
09:43 78.21 78.23 77.99 78.11 5.0K
09:44 78.11 78.11 78.01 78.11 4.9K
09:45 78.11 78.15 78.00 78.04 5.7K
09:46 78.02 78.02 77.95 77.99 2.4K
09:47 77.99 78.05 77.98 78.05 4.6K
09:48 78.04 78.04 77.90 77.90 7.6K
09:49 77.89 77.96 77.89 77.96 6.9K
09:50 77.93 77.93 77.79 77.79 6.6K
09:51 77.92 77.92 77.85 77.85 6.2K
09:52 77.94 78.15 77.94 78.11 7.7K
09:53 78.11 78.17 78.11 78.16 5.3K
09:54 78.08 78.09 78.03 78.03 9.4K
09:55 78.03 78.03 78.01 78.01 2.0K
09:56 78.01 78.02 77.95 77.96 8.6K
09:57 77.94 77.94 77.88 77.91 5.4K
09:58 77.90 77.95 77.90 77.93 10.8K
09:59 77.93 77.96 77.87 77.96 12.2K
10:00 77.87 77.87 77.69 77.69 5.9K
10:01 77.64 77.70 77.58 77.61 9.3K
10:02 77.57 77.62 77.54 77.61 4.6K
10:03 77.57 77.59 77.57 77.58 12.6K
10:04 77.58 77.58 77.52 77.58 5.3K
10:05 77.58 77.58 77.31 77.40 15.4K
10:06 77.41 77.41 77.39 77.40 2.9K
10:07 77.36 77.38 77.36 77.36 9.5K
10:08 77.36 77.51 77.36 77.50 3.8K
10:09 77.48 77.53 77.43 77.53 8.2K
10:10 77.53 77.57 77.47 77.51 1.5K
10:11 77.51 77.52 77.51 77.52 1.8K
10:12 77.54 77.63 77.54 77.63 10.3K
10:13 77.63 77.75 77.63 77.72 6.9K
10:14 77.72 77.72 77.64 77.66 2.4K
10:15 77.66 77.67 77.53 77.53 4.2K
10:16 77.53 77.69 77.53 77.69 4.9K
10:17 77.77 77.82 77.77 77.82 1.6K
10:18 77.89 77.89 77.83 77.85 3.6K
10:19 77.89 77.91 77.80 77.80 4.3K
10:20 77.90 77.90 77.73 77.73 4.9K
10:21 77.74 77.76 77.69 77.76 8.1K
10:22 77.76 77.76 77.76 77.76 2.6K
10:23 77.76 77.76 77.63 77.63 1.5K
10:24 77.62 77.67 77.60 77.67 1.7K
10:25 77.62 77.62 77.46 77.46 4.6K
10:26 77.51 77.57 77.51 77.55 4.2K
10:27 77.55 77.55 77.55 77.55 1.8K
10:28 77.70 77.87 77.70 77.87 6.9K
10:29 77.87 77.88 77.80 77.80 1.4K
10:30 77.82 77.87 77.76 77.86 4.1K
10:31 77.82 77.82 77.80 77.82 4.2K
10:32 77.80 77.80 77.73 77.73 1.8K
10:33 77.73 77.73 77.71 77.71 2.1K
10:34 77.71 77.71 77.71 77.71 1.3K
10:35 77.71 77.74 77.71 77.74 5.7K
10:36 77.74 77.74 77.63 77.63 4.6K
10:37 77.63 77.63 77.32 77.32 7.4K
10:38 77.32 77.32 77.32 77.32 1.4K
10:39 77.32 77.38 77.32 77.32 2.1K
10:40 77.39 77.39 77.36 77.36 1.5K
10:41 77.36 77.36 77.31 77.33 8.6K
10:42 77.32 77.33 77.15 77.18 6.2K
10:43 77.23 77.28 77.16 77.23 2.6K
10:44 77.23 77.31 77.23 77.24 4.6K
10:45 77.23 77.23 77.15 77.15 4.4K
10:46 77.15 77.18 77.15 77.18 1.1K
10:47 77.06 77.08 77.02 77.08 16.0K
10:48 77.08 77.09 77.05 77.06 15.1K
10:49 77.06 77.07 77.01 77.01 6.3K
10:50 77.00 77.00 76.96 76.96 3.6K
10:51 76.96 77.00 76.87 76.92 18.0K
10:52 76.92 76.93 76.88 76.88 7.0K
10:53 76.89 76.94 76.88 76.94 6.0K
10:54 76.90 77.10 76.88 77.04 13.5K
10:55 77.00 77.08 77.00 77.00 6.3K
10:56 77.00 77.08 77.00 77.08 4.5K
10:57 77.08 77.08 77.00 77.03 2.5K
10:58 77.01 77.06 77.01 77.06 3.2K
10:59 77.01 77.06 77.01 77.06 2.5K
11:00 77.06 77.06 77.06 77.06 3.0K
11:01 77.06 77.06 76.93 76.93 4.9K
11:02 77.00 77.00 76.92 76.96 2.7K
11:03 76.96 77.07 76.96 77.04 12.0K
11:04 77.06 77.06 76.99 77.00 2.8K
11:05 77.00 77.00 76.95 77.00 2.2K
11:06 77.00 77.21 76.96 77.21 12.2K
11:07 77.28 77.28 77.25 77.27 16.2K
11:08 77.31 77.32 77.20 77.20 13.5K
11:09 77.32 77.40 77.32 77.40 7.2K
11:10 77.37 77.37 77.24 77.28 8.6K
11:11 77.28 77.46 77.28 77.46 10.2K
11:12 77.44 77.49 77.44 77.44 8.6K
11:13 77.50 77.51 77.48 77.48 2.9K
11:14 77.50 77.52 77.50 77.51 6.8K
11:15 77.51 77.53 77.51 77.53 2.0K
11:16 77.53 77.63 77.53 77.63 18.0K
11:17 77.63 77.75 77.63 77.75 8.5K
11:18 77.77 77.77 77.69 77.70 12.0K
11:19 77.71 77.73 77.71 77.73 4.3K
11:20 77.72 77.72 77.69 77.69 1.6K
11:21 77.69 77.75 77.69 77.75 9.0K
11:22 77.75 77.75 77.71 77.71 4.0K
11:23 77.69 77.74 77.69 77.74 3.8K
11:24 77.72 77.74 77.72 77.72 3.2K
11:25 77.72 77.72 77.61 77.63 1.9K
11:26 77.63 77.67 77.60 77.60 1.3K
11:27 77.64 77.66 77.63 77.63 2.8K
11:28 77.63 77.65 77.63 77.65 2.3K
11:29 77.65 77.74 77.65 77.73 4.2K
11:30 77.73 77.74 77.73 77.74 1.2K
11:31 77.74 77.77 77.73 77.74 3.9K
11:32 77.74 77.79 77.74 77.79 6.6K
11:33 77.85 77.97 77.83 77.97 10.0K
11:34 77.97 77.97 77.93 77.93 6.1K
11:35 77.91 77.91 77.88 77.88 1.7K
11:36 77.87 77.88 77.87 77.88 1.2K
11:37 77.88 77.88 77.88 77.88 1.7K
11:38 77.87 77.89 77.87 77.89 1.2K
11:39 77.90 77.95 77.90 77.93 8.7K
11:40 77.93 77.99 77.93 77.99 1.2K
11:41 77.96 77.96 77.90 77.96 2.2K
11:42 77.93 78.01 77.89 78.01 9.4K
11:43 78.00 78.02 77.98 78.02 1.8K
11:44 78.01 78.02 77.98 78.01 2.9K
11:45 78.01 78.01 78.00 78.00 1.0K
11:46 78.02 78.02 78.02 78.02 0.7K
11:47 77.98 77.98 77.98 77.98 0.5K
11:48 77.96 78.02 77.96 78.02 8.5K
11:49 78.02 78.02 77.97 77.97 1.0K
11:50 77.91 77.92 77.88 77.92 18.1K
11:51 77.92 77.92 77.92 77.92 0.7K
11:52 77.92 77.92 77.90 77.92 6.0K
11:53 77.81 77.81 77.75 77.77 6.4K
11:54 77.77 77.86 77.76 77.85 5.4K
11:55 77.80 77.80 77.72 77.72 3.8K
11:56 77.72 77.86 77.72 77.86 3.0K
11:57 77.83 77.86 77.83 77.86 0.9K
11:58 77.84 77.86 77.81 77.81 4.5K
11:59 77.86 77.88 77.86 77.86 2.8K
12:00 77.88 77.93 77.86 77.93 3.6K
12:01 77.93 77.94 77.93 77.94 0.8K
12:02 77.98 77.99 77.95 77.99 3.9K
12:03 77.99 77.99 77.97 77.97 1.8K
12:04 77.97 78.00 77.97 78.00 0.9K
12:05 77.95 78.00 77.93 78.00 5.2K
12:06 78.00 78.00 77.92 77.92 1.0K
12:07 77.97 78.02 77.97 78.02 5.9K
12:08 78.03 78.03 78.01 78.01 2.5K
12:09 78.01 78.02 78.01 78.02 1.8K
12:10 78.01 78.03 78.00 78.03 3.5K
12:11 78.03 78.03 78.00 78.01 5.4K
12:12 78.01 78.03 77.99 78.03 5.6K
12:13 78.03 78.08 78.03 78.04 1.2K
12:14 77.94 77.94 77.79 77.79 5.1K
12:15 77.79 77.79 77.74 77.74 2.9K
12:16 77.74 77.75 77.74 77.75 0.5K
12:17 77.72 77.75 77.72 77.73 1.2K
12:18 77.73 77.76 77.73 77.74 2.3K
12:19 77.74 77.75 77.74 77.74 6.6K
12:20 77.75 77.77 77.73 77.75 1.4K
12:21 77.72 77.72 77.67 77.67 3.9K
12:22 77.65 77.65 77.65 77.65 1.4K
12:23 77.66 77.66 77.61 77.64 3.1K
12:24 77.64 77.64 77.58 77.58 1.3K
12:25 77.59 77.70 77.57 77.70 7.3K
12:26 77.70 77.70 77.69 77.69 0.5K
12:27 77.69 77.69 77.66 77.69 2.4K
12:28 77.73 77.73 77.69 77.69 13.3K
12:29 77.68 77.71 77.68 77.71 1.5K
12:30 77.72 77.77 77.72 77.77 2.8K
12:31 77.72 77.72 77.67 77.67 4.2K
12:32 77.64 77.68 77.61 77.61 4.8K
12:33 77.63 77.63 77.55 77.55 2.2K
12:34 77.55 77.59 77.55 77.57 2.2K
12:35 77.61 77.62 77.59 77.59 4.0K
12:36 77.59 77.62 77.51 77.51 4.0K
12:37 77.51 77.55 77.49 77.49 6.4K
12:38 77.49 77.54 77.47 77.49 3.3K
12:39 77.50 77.56 77.50 77.56 4.8K
12:40 77.56 77.56 77.56 77.56 1.8K
12:41 77.47 77.47 77.45 77.45 3.9K
12:42 77.45 77.53 77.45 77.50 1.4K
12:43 77.50 77.52 77.47 77.47 5.0K
12:44 77.47 77.48 77.45 77.48 1.0K
12:45 77.44 77.44 77.35 77.36 3.6K
12:46 77.38 77.38 77.38 77.38 1.0K
12:47 77.39 77.42 77.39 77.42 2.0K
12:48 77.51 77.51 77.50 77.50 6.7K
12:49 77.51 77.63 77.51 77.60 6.3K
12:50 77.60 77.72 77.60 77.69 18.1K
12:51 77.69 77.69 77.59 77.59 2.8K
12:52 77.54 77.55 77.54 77.55 0.5K
12:53 77.55 77.55 77.55 77.55 0.7K
12:54 77.53 77.58 77.51 77.58 10.8K
12:55 77.58 77.63 77.56 77.56 4.7K
12:56 77.55 77.55 77.55 77.55 0.9K
12:57 77.56 77.56 77.54 77.54 2.0K
12:58 77.54 77.56 77.51 77.51 0.8K
12:59 77.51 77.58 77.51 77.57 2.7K
13:00 77.58 77.58 77.48 77.48 3.7K
13:01 77.48 77.51 77.48 77.51 0.4K
13:02 77.49 77.49 77.48 77.48 1.4K
13:03 77.48 77.48 77.45 77.45 0.5K
13:04 77.51 77.51 77.47 77.51 1.1K
13:05 77.51 77.53 77.48 77.53 5.3K
13:06 77.53 77.53 77.49 77.53 0.7K
13:07 77.53 77.53 77.52 77.52 2.9K
13:08 77.50 77.50 77.47 77.50 5.4K
13:09 77.50 77.50 77.47 77.47 1.1K
13:10 77.47 77.47 77.47 77.47 0.3K
13:11 77.41 77.46 77.41 77.46 3.8K
13:12 77.48 77.48 77.48 77.48 2.8K
13:13 77.48 77.50 77.46 77.50 0.6K
13:14 77.51 77.58 77.51 77.57 5.9K
13:15 77.57 77.59 77.56 77.56 2.1K
13:16 77.60 77.60 77.55 77.55 1.4K
13:17 77.55 77.60 77.55 77.60 1.0K
13:18 77.57 77.63 77.57 77.63 16.2K
13:19 77.62 77.63 77.61 77.61 1.8K
13:20 77.61 77.65 77.61 77.65 3.0K
13:21 77.63 77.63 77.59 77.59 3.0K
13:22 77.59 77.59 77.53 77.53 1.3K
13:23 77.53 77.53 77.49 77.49 0.2K
13:24 77.53 77.53 77.52 77.52 0.6K
13:25 77.52 77.54 77.52 77.54 3.4K
13:26 77.54 77.54 77.50 77.50 1.8K
13:27 77.50 77.50 77.50 77.50 0.4K
13:28 77.50 77.53 77.50 77.53 1.4K
13:29 77.53 77.59 77.50 77.59 6.1K
13:30 77.58 77.61 77.56 77.58 3.9K
13:31 77.56 77.58 77.56 77.58 8.3K
13:32 77.55 77.56 77.54 77.56 1.7K
13:33 77.53 77.53 77.52 77.52 2.0K
13:34 77.52 77.52 77.52 77.52 1.6K
13:35 77.52 77.55 77.52 77.52 2.0K
13:36 77.52 77.54 77.52 77.54 1.3K
13:37 77.49 77.54 77.49 77.50 2.6K
13:38 77.50 77.55 77.50 77.52 3.9K
13:39 77.56 77.56 77.56 77.56 1.4K
13:40 77.56 77.57 77.54 77.54 2.4K
13:41 77.55 77.57 77.55 77.57 2.5K
13:42 77.57 77.57 77.49 77.49 1.0K
13:43 77.48 77.48 77.42 77.42 15.1K
13:44 77.42 77.43 77.42 77.43 1.3K
13:45 77.43 77.43 77.38 77.41 4.4K
13:46 77.41 77.47 77.41 77.45 10.7K
13:47 77.45 77.50 77.45 77.47 2.5K
13:48 77.47 77.49 77.47 77.49 3.2K
13:49 77.49 77.55 77.49 77.55 3.4K
13:50 77.54 77.54 77.50 77.51 3.1K
13:51 77.51 77.51 77.51 77.51 0.9K
13:52 77.51 77.51 77.44 77.44 2.9K
13:53 77.44 77.44 77.44 77.44 0.6K
13:54 77.44 77.44 77.44 77.44 1.5K
13:55 77.44 77.44 77.42 77.42 1.3K
13:56 77.42 77.47 77.42 77.47 2.3K
13:57 77.48 77.51 77.48 77.50 6.1K
13:58 77.50 77.51 77.50 77.51 1.3K
13:59 77.51 77.53 77.51 77.53 3.0K
14:00 77.53 77.53 77.49 77.50 4.2K
14:01 77.50 77.50 77.50 77.50 1.1K
14:02 77.50 77.56 77.50 77.56 26.8K
14:03 77.56 77.58 77.56 77.56 19.7K
14:04 77.56 77.56 77.56 77.56 1.7K
14:05 77.56 77.62 77.56 77.62 1.9K
14:06 77.62 77.62 77.56 77.56 0.7K
14:07 77.56 77.56 77.55 77.55 1.1K
14:08 77.62 77.71 77.55 77.71 9.1K
14:09 77.71 77.75 77.71 77.74 13.3K
14:10 77.54 77.54 77.50 77.50 3.8K
14:11 77.50 77.50 77.50 77.50 1.7K
14:12 77.50 77.56 77.50 77.56 5.9K
14:13 77.56 77.56 77.52 77.52 2.7K
14:14 77.52 77.52 77.47 77.47 1.1K
14:15 77.49 77.56 77.49 77.51 2.3K
14:16 77.56 77.56 77.56 77.56 1.3K
14:17 77.56 77.56 77.56 77.56 1.5K
14:18 77.51 77.55 77.51 77.55 1.9K
14:19 77.56 77.56 77.56 77.56 2.6K
14:20 77.56 77.58 77.53 77.53 4.0K
14:21 77.50 77.54 77.50 77.54 0.7K
14:22 77.54 77.54 77.54 77.54 0.8K
14:23 77.54 77.54 77.50 77.51 5.7K
14:24 77.53 77.57 77.53 77.56 3.4K
14:25 77.56 77.56 77.56 77.56 1.3K
14:26 77.59 77.60 77.59 77.60 3.1K
14:27 77.60 77.60 77.52 77.52 3.8K
14:28 77.55 77.55 77.52 77.52 1.5K
14:29 77.52 77.60 77.52 77.57 3.8K
14:30 77.58 77.63 77.58 77.63 2.3K
14:31 77.64 77.64 77.59 77.62 1.4K
14:32 77.62 77.62 77.62 77.62 2.0K
14:33 77.62 77.62 77.60 77.62 3.0K
14:34 77.62 77.62 77.61 77.61 1.1K
14:35 77.61 77.62 77.60 77.62 2.9K
14:36 77.62 77.68 77.60 77.68 9.2K
14:37 77.68 77.68 77.65 77.65 2.3K
14:38 77.63 77.63 77.63 77.63 4.5K
14:39 77.65 77.66 77.60 77.60 2.7K
14:40 77.64 77.70 77.64 77.70 2.8K
14:41 77.70 77.70 77.60 77.60 3.4K
14:42 77.60 77.63 77.59 77.59 1.0K
14:43 77.59 77.64 77.59 77.64 2.1K
14:44 77.64 77.73 77.64 77.73 5.3K
14:45 77.73 77.76 77.72 77.76 3.9K
14:46 77.72 77.75 77.72 77.75 6.0K
14:47 77.75 77.75 77.74 77.74 3.8K
14:48 77.72 77.72 77.72 77.72 1.3K
14:49 77.72 77.74 77.72 77.74 1.9K
14:50 77.69 77.76 77.69 77.71 4.1K
14:51 77.64 77.68 77.64 77.68 1.0K
14:52 77.68 77.68 77.68 77.68 1.4K
14:53 77.68 77.68 77.68 77.68 1.5K
14:54 77.68 77.68 77.68 77.68 1.7K
14:55 77.68 77.68 77.68 77.68 0.9K
14:56 77.68 77.68 77.65 77.65 1.4K
14:57 77.65 77.68 77.65 77.68 1.0K
14:58 77.68 77.70 77.68 77.69 5.2K
14:59 77.67 77.73 77.67 77.73 3.9K
15:00 77.73 77.76 77.69 77.69 5.8K
15:01 77.69 77.69 77.65 77.68 2.0K
15:02 77.67 77.69 77.67 77.69 1.0K
15:03 77.69 77.71 77.69 77.69 2.2K
15:04 77.69 77.69 77.67 77.69 1.2K
15:05 77.69 77.70 77.69 77.70 8.1K
15:06 77.70 77.72 77.68 77.68 3.3K
15:07 77.68 77.68 77.68 77.68 1.3K
15:08 77.68 77.68 77.65 77.66 1.5K
15:09 77.66 77.66 77.63 77.63 1.6K
15:10 77.63 77.64 77.63 77.64 1.4K
15:11 77.66 77.70 77.61 77.70 6.4K
15:12 77.68 77.73 77.68 77.73 2.4K
15:13 77.73 77.74 77.72 77.74 0.9K
15:14 77.74 77.76 77.73 77.76 5.3K
15:15 77.76 77.80 77.75 77.80 7.9K
15:16 77.77 77.79 77.74 77.79 14.4K
15:17 77.74 77.79 77.74 77.79 1.9K
15:18 77.79 77.79 77.76 77.76 7.0K
15:19 77.76 77.76 77.76 77.76 1.4K
15:20 77.70 77.70 77.70 77.70 10.7K
15:21 77.70 77.73 77.69 77.69 3.3K
15:22 77.72 77.72 77.68 77.68 9.3K
15:23 77.68 77.68 77.64 77.64 1.8K
15:24 77.67 77.69 77.66 77.69 4.2K
15:25 77.69 77.72 77.69 77.70 2.8K
15:26 77.70 77.70 77.69 77.69 3.6K
15:27 77.69 77.69 77.66 77.68 5.9K
15:28 77.68 77.68 77.57 77.57 14.9K
15:29 77.60 77.60 77.55 77.55 4.0K
15:30 77.55 77.59 77.55 77.59 2.1K
15:31 77.56 77.59 77.56 77.58 4.5K
15:32 77.55 77.58 77.55 77.58 7.7K
15:33 77.58 77.58 77.54 77.54 2.6K
15:34 77.54 77.55 77.54 77.55 3.2K
15:35 77.55 77.56 77.52 77.52 2.2K
15:36 77.55 77.55 77.38 77.40 10.0K
15:37 77.37 77.39 77.37 77.39 10.4K
15:38 77.39 77.42 77.39 77.42 8.1K
15:39 77.42 77.42 77.40 77.41 3.5K
15:40 77.43 77.45 77.38 77.38 17.3K
15:41 77.35 77.38 77.33 77.35 13.0K
15:42 77.32 77.36 77.32 77.36 6.0K
15:43 77.35 77.35 77.28 77.28 14.9K
15:44 77.28 77.29 77.24 77.28 7.2K
15:45 77.24 77.28 77.24 77.28 20.5K
15:46 77.30 77.30 77.26 77.26 7.5K
15:47 77.30 77.34 77.30 77.31 9.3K
15:48 77.31 77.34 77.29 77.34 11.0K
15:49 77.37 77.38 77.37 77.37 15.0K
15:50 77.40 77.40 77.39 77.39 12.1K
15:51 77.39 77.42 77.39 77.40 18.1K
15:52 77.41 77.41 77.38 77.38 12.6K
15:53 77.40 77.40 77.34 77.36 33.9K
15:54 77.40 77.48 77.40 77.48 32.1K
15:55 77.47 77.47 77.33 77.33 26.1K
15:56 77.31 77.32 77.23 77.23 21.2K
15:57 77.23 77.23 77.19 77.19 27.0K
15:58 77.22 77.23 77.20 77.20 37.3K
15:59 77.21 77.21 77.17 77.17 39.3K
16:00 77.20 77.20 76.92 77.19 844.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible