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 76.87 77.30 75.84 75.84 81.2K
09:32 76.21 76.34 75.94 75.94 8.7K
09:33 75.94 76.32 75.64 75.64 18.8K
09:34 75.77 75.77 75.42 75.42 15.8K
09:35 75.52 75.52 75.36 75.44 4.0K
09:36 75.53 75.62 75.51 75.53 22.5K
09:37 75.59 75.69 75.59 75.69 5.3K
09:38 75.69 75.69 75.50 75.50 6.2K
09:39 75.72 75.72 75.62 75.62 4.5K
09:40 75.62 75.68 75.60 75.61 5.4K
09:41 75.61 75.63 75.45 75.45 4.8K
09:42 75.38 75.73 75.38 75.73 7.1K
09:43 75.73 75.73 75.60 75.60 7.0K
09:44 75.45 75.51 75.43 75.51 4.1K
09:45 75.51 75.58 75.39 75.58 4.1K
09:46 75.58 75.58 75.31 75.31 6.4K
09:47 75.31 75.31 75.25 75.28 5.1K
09:48 75.23 75.24 75.22 75.24 6.5K
09:49 75.22 75.25 75.16 75.16 16.6K
09:50 75.07 75.10 75.05 75.10 8.0K
09:51 75.11 75.15 75.07 75.12 7.5K
09:52 75.22 75.25 75.21 75.24 14.2K
09:53 75.13 75.43 75.13 75.38 15.1K
09:54 75.46 75.59 75.32 75.59 13.7K
09:55 75.59 75.59 75.39 75.39 3.5K
09:56 75.34 75.34 75.26 75.26 3.7K
09:57 75.25 75.65 75.25 75.59 11.2K
09:58 75.64 75.64 75.53 75.53 5.9K
09:59 75.46 75.54 75.45 75.54 9.4K
10:00 75.48 75.55 75.48 75.51 3.9K
10:01 75.51 75.51 75.44 75.48 6.1K
10:02 75.48 75.85 75.48 75.85 7.4K
10:03 75.85 76.27 75.85 76.12 8.6K
10:04 76.28 76.28 76.24 76.26 12.9K
10:05 76.26 76.28 76.21 76.28 1.8K
10:06 76.22 76.44 76.22 76.44 7.8K
10:07 76.54 76.54 76.37 76.43 6.3K
10:08 76.41 76.44 76.40 76.40 5.7K
10:09 76.38 76.54 76.37 76.54 6.9K
10:10 76.54 76.54 76.29 76.29 10.5K
10:11 76.38 76.38 76.17 76.17 6.5K
10:12 76.15 76.18 76.15 76.18 4.0K
10:13 76.10 76.23 76.10 76.23 2.5K
10:14 76.23 76.23 76.05 76.15 6.7K
10:15 76.11 76.16 76.06 76.06 3.6K
10:16 76.06 76.07 76.06 76.07 1.5K
10:17 76.07 76.23 76.04 76.23 5.6K
10:18 76.22 76.22 76.11 76.11 4.5K
10:19 76.11 76.11 76.07 76.07 2.3K
10:20 76.07 76.07 76.07 76.07 0.7K
10:21 76.07 76.07 75.95 75.95 3.5K
10:22 75.90 75.91 75.90 75.90 3.7K
10:23 75.95 75.99 75.95 75.97 4.5K
10:24 75.97 75.97 75.86 75.86 4.4K
10:25 75.86 75.86 75.73 75.73 13.1K
10:26 75.83 75.92 75.83 75.85 5.0K
10:27 75.92 76.11 75.87 76.11 8.5K
10:28 76.11 76.15 76.11 76.15 7.5K
10:29 76.15 76.21 76.15 76.16 4.6K
10:30 76.16 76.33 76.16 76.33 4.0K
10:31 76.33 76.33 76.10 76.13 6.1K
10:32 76.15 76.16 76.03 76.07 3.8K
10:33 76.07 76.08 75.98 75.99 3.3K
10:34 75.99 76.19 75.99 76.13 4.9K
10:35 76.13 76.16 76.12 76.13 3.7K
10:36 76.13 76.13 76.10 76.10 5.1K
10:37 76.10 76.19 76.10 76.12 5.3K
10:38 76.12 76.12 76.04 76.04 4.0K
10:39 76.04 76.11 76.04 76.07 1.2K
10:40 76.07 76.07 75.99 75.99 4.5K
10:41 76.02 76.02 75.99 75.99 1.8K
10:42 76.06 76.16 76.06 76.12 14.7K
10:43 76.12 76.19 76.12 76.19 2.0K
10:44 76.07 76.07 76.04 76.04 6.1K
10:45 76.07 76.07 76.07 76.07 1.2K
10:46 76.07 76.11 76.04 76.04 4.9K
10:47 76.09 76.09 76.03 76.08 6.2K
10:48 76.08 76.10 75.99 75.99 10.1K
10:49 75.99 76.09 75.99 76.09 7.0K
10:50 76.12 76.14 76.12 76.14 12.1K
10:51 76.14 76.18 76.14 76.14 2.3K
10:52 76.17 76.30 76.15 76.28 9.1K
10:53 76.33 76.33 76.24 76.24 9.3K
10:54 76.24 76.28 76.24 76.28 2.7K
10:55 76.28 76.34 76.28 76.34 3.0K
10:56 76.30 76.34 76.24 76.24 4.2K
10:57 76.24 76.25 76.19 76.19 5.4K
10:58 76.19 76.24 76.19 76.22 2.5K
10:59 76.26 76.36 76.26 76.34 6.5K
11:00 76.37 76.37 76.28 76.28 3.6K
11:01 76.28 76.28 76.24 76.26 4.8K
11:02 76.26 76.26 76.21 76.21 5.9K
11:03 76.15 76.18 76.15 76.17 6.0K
11:04 76.17 76.17 76.09 76.11 3.7K
11:05 76.11 76.21 76.11 76.21 8.8K
11:06 76.21 76.24 76.21 76.24 1.5K
11:07 76.14 76.17 76.14 76.17 7.8K
11:08 76.17 76.21 76.11 76.11 9.4K
11:09 76.11 76.13 76.11 76.13 6.8K
11:10 76.06 76.08 76.04 76.08 6.3K
11:11 76.08 76.08 76.06 76.07 2.0K
11:12 76.10 76.12 76.03 76.03 11.2K
11:13 75.99 75.99 75.92 75.92 5.2K
11:14 75.93 75.93 75.85 75.85 4.9K
11:15 75.85 75.85 75.81 75.83 6.3K
11:16 75.83 75.96 75.79 75.96 29.6K
11:17 75.96 76.15 75.96 76.15 13.3K
11:18 76.15 76.15 76.14 76.14 1.6K
11:19 76.14 76.14 76.08 76.08 5.1K
11:20 76.08 76.21 76.08 76.20 3.6K
11:21 76.32 76.34 76.24 76.24 7.5K
11:22 76.28 76.28 76.28 76.28 1.4K
11:23 76.28 76.41 76.28 76.37 6.1K
11:24 76.38 76.43 76.38 76.38 6.6K
11:25 76.37 76.37 76.28 76.28 6.4K
11:26 76.28 76.28 76.14 76.14 12.9K
11:27 76.15 76.15 76.12 76.12 2.3K
11:28 76.19 76.19 76.15 76.17 9.0K
11:29 76.17 76.22 76.14 76.22 7.8K
11:30 76.23 76.27 76.22 76.27 3.5K
11:31 76.27 76.31 76.24 76.24 6.0K
11:32 76.25 76.28 76.25 76.28 9.4K
11:33 76.28 76.32 76.28 76.32 3.9K
11:34 76.33 76.43 76.33 76.43 15.3K
11:35 76.47 76.56 76.44 76.44 35.9K
11:36 76.48 76.56 76.48 76.56 2.8K
11:37 76.56 76.63 76.53 76.63 2.8K
11:38 76.63 76.63 76.49 76.49 8.1K
11:39 76.49 76.56 76.49 76.56 1.5K
11:40 76.53 76.53 76.53 76.53 1.6K
11:41 76.53 76.56 76.53 76.56 2.1K
11:42 76.56 76.56 76.50 76.55 1.9K
11:43 76.50 76.50 76.43 76.43 21.6K
11:44 76.44 76.44 76.44 76.44 16.3K
11:45 76.44 76.44 76.42 76.42 3.0K
11:46 76.43 76.54 76.43 76.52 13.6K
11:47 76.52 76.56 76.51 76.56 3.1K
11:48 76.56 76.56 76.55 76.55 1.6K
11:49 76.53 76.53 76.49 76.49 3.9K
11:50 76.56 76.60 76.56 76.60 4.1K
11:51 76.64 76.66 76.61 76.66 6.9K
11:52 76.66 76.66 76.62 76.63 1.2K
11:53 76.63 76.65 76.63 76.65 1.8K
11:54 76.67 76.68 76.67 76.68 5.3K
11:55 76.68 76.70 76.65 76.67 1.5K
11:56 76.67 76.67 76.65 76.65 3.3K
11:57 76.65 76.65 76.60 76.63 3.5K
11:58 76.66 76.66 76.63 76.64 3.7K
11:59 76.65 76.72 76.65 76.72 4.5K
12:00 76.72 76.72 76.63 76.63 3.8K
12:01 76.63 76.63 76.62 76.62 0.5K
12:02 76.62 76.67 76.62 76.65 3.7K
12:03 76.65 76.71 76.65 76.71 4.2K
12:04 76.69 76.69 76.69 76.69 0.5K
12:05 76.61 76.65 76.61 76.63 6.7K
12:06 76.63 76.69 76.62 76.69 2.3K
12:07 76.81 76.92 76.81 76.89 10.0K
12:08 76.93 77.10 76.93 77.05 10.6K
12:09 77.05 77.11 77.05 77.11 1.9K
12:10 77.11 77.11 77.11 77.11 0.9K
12:11 77.11 77.15 77.11 77.11 7.7K
12:12 77.11 77.14 77.10 77.14 8.8K
12:13 77.14 77.14 77.04 77.04 3.0K
12:14 77.06 77.42 77.06 77.42 22.9K
12:15 77.28 77.28 77.25 77.25 2.5K
12:16 77.22 77.24 77.18 77.18 5.3K
12:17 77.18 77.25 77.18 77.22 17.1K
12:18 77.19 77.25 77.17 77.25 4.5K
12:19 77.25 77.26 77.18 77.18 4.5K
12:20 77.10 77.10 77.10 77.10 21.0K
12:21 76.98 76.99 76.98 76.99 2.9K
12:22 76.99 77.02 76.98 77.01 2.4K
12:23 77.01 77.04 77.01 77.04 2.5K
12:24 77.04 77.04 76.98 76.98 4.7K
12:25 76.98 77.01 76.98 77.01 2.3K
12:26 77.01 77.01 76.88 76.88 4.3K
12:27 76.90 76.95 76.90 76.92 4.8K
12:28 76.92 76.92 76.89 76.89 1.0K
12:29 76.84 76.84 76.84 76.84 1.9K
12:30 76.83 76.84 76.83 76.84 2.0K
12:31 76.82 76.82 76.82 76.82 2.4K
12:32 76.82 76.82 76.79 76.79 1.0K
12:33 76.79 76.79 76.74 76.74 1.4K
12:34 76.74 76.75 76.74 76.74 2.1K
12:35 76.74 76.74 76.74 76.74 1.2K
12:36 76.74 76.74 76.65 76.70 5.4K
12:37 76.70 76.70 76.68 76.68 1.8K
12:38 76.64 76.65 76.64 76.65 1.7K
12:39 76.65 76.65 76.63 76.63 2.5K
12:40 76.63 76.63 76.63 76.63 0.6K
12:41 76.61 76.61 76.61 76.61 1.5K
12:42 76.66 76.66 76.57 76.61 5.3K
12:43 76.63 76.69 76.63 76.69 6.4K
12:44 76.69 76.69 76.66 76.66 3.3K
12:45 76.66 76.66 76.66 76.66 0.4K
12:46 76.66 76.70 76.64 76.64 3.2K
12:47 76.65 76.66 76.65 76.66 3.6K
12:48 76.62 76.64 76.60 76.60 3.3K
12:49 76.50 76.53 76.50 76.53 6.8K
12:50 76.53 76.60 76.50 76.60 4.3K
12:51 76.59 76.59 76.54 76.54 2.7K
12:52 76.53 76.53 76.53 76.53 1.3K
12:53 76.53 76.53 76.50 76.50 6.5K
12:54 76.52 76.52 76.50 76.50 14.2K
12:55 76.50 76.51 76.50 76.51 4.0K
12:56 76.51 76.51 76.44 76.45 5.3K
12:57 76.45 76.45 76.43 76.43 1.1K
12:58 76.44 76.44 76.39 76.39 3.9K
12:59 76.39 76.42 76.39 76.42 2.6K
13:00 76.41 76.41 76.38 76.38 2.6K
13:01 76.38 76.38 76.34 76.34 1.7K
13:02 76.34 76.34 76.32 76.32 1.0K
13:03 76.28 76.33 76.28 76.33 6.0K
13:04 76.33 76.33 76.33 76.33 1.9K
13:05 76.33 76.34 76.33 76.34 4.7K
13:06 76.34 76.36 76.33 76.36 13.1K
13:07 76.36 76.36 76.35 76.35 0.5K
13:08 76.35 76.41 76.35 76.41 2.3K
13:09 76.52 76.52 76.47 76.48 3.6K
13:10 76.48 76.48 76.48 76.48 0.9K
13:11 76.48 76.54 76.48 76.53 4.0K
13:12 76.57 76.57 76.50 76.50 5.2K
13:13 76.50 76.50 76.44 76.44 2.1K
13:14 76.47 76.52 76.47 76.48 4.0K
13:15 76.48 76.48 76.48 76.48 0.7K
13:16 76.41 76.46 76.41 76.46 5.9K
13:17 76.45 76.48 76.41 76.41 2.8K
13:18 76.39 76.39 76.35 76.35 1.9K
13:19 76.35 76.38 76.35 76.38 1.3K
13:20 76.38 76.38 76.37 76.37 0.8K
13:21 76.38 76.38 76.37 76.37 2.1K
13:22 76.39 76.39 76.38 76.38 1.5K
13:23 76.38 76.38 76.38 76.38 0.5K
13:24 76.38 76.45 76.38 76.45 3.3K
13:25 76.44 76.51 76.44 76.51 3.2K
13:26 76.51 76.51 76.44 76.46 5.5K
13:27 76.45 76.47 76.44 76.45 4.1K
13:28 76.46 76.46 76.46 76.46 1.7K
13:29 76.46 76.46 76.44 76.46 1.5K
13:30 76.46 76.50 76.43 76.50 9.6K
13:31 76.50 76.53 76.50 76.53 0.8K
13:32 76.53 76.53 76.47 76.47 0.6K
13:33 76.50 76.50 76.49 76.49 1.4K
13:34 76.49 76.52 76.49 76.52 0.6K
13:35 76.52 76.52 76.49 76.49 0.8K
13:36 76.49 76.49 76.47 76.47 1.6K
13:37 76.45 76.45 76.44 76.44 6.0K
13:38 76.44 76.44 76.44 76.44 1.6K
13:39 76.44 76.44 76.43 76.43 2.0K
13:40 76.43 76.43 76.42 76.42 2.1K
13:41 76.42 76.42 76.42 76.42 1.9K
13:42 76.42 76.42 76.41 76.41 0.6K
13:43 76.41 76.42 76.41 76.41 1.6K
13:44 76.42 76.42 76.41 76.41 5.7K
13:45 76.41 76.41 76.41 76.41 0.8K
13:46 76.42 76.42 76.40 76.40 4.4K
13:47 76.39 76.39 76.34 76.34 17.2K
13:48 76.31 76.31 76.31 76.31 1.2K
13:49 76.31 76.33 76.31 76.33 0.9K
13:50 76.33 76.35 76.33 76.35 6.8K
13:51 76.35 76.36 76.32 76.36 1.3K
13:52 76.36 76.37 76.28 76.28 5.1K
13:53 76.28 76.28 76.28 76.28 0.7K
13:54 76.28 76.31 76.26 76.31 1.5K
13:55 76.31 76.37 76.31 76.37 4.1K
13:56 76.37 76.37 76.34 76.34 6.9K
13:57 76.34 76.38 76.34 76.34 1.9K
13:58 76.34 76.34 76.34 76.34 3.6K
13:59 76.38 76.39 76.37 76.39 5.3K
14:00 76.39 76.41 76.35 76.35 6.5K
14:01 76.37 76.37 76.32 76.32 2.9K
14:02 76.32 76.37 76.32 76.37 1.9K
14:03 76.37 76.44 76.37 76.44 2.2K
14:04 76.44 76.50 76.43 76.46 3.8K
14:05 76.46 76.46 76.46 76.46 0.6K
14:06 76.45 76.45 76.45 76.45 0.8K
14:07 76.45 76.47 76.44 76.44 1.5K
14:08 76.44 76.44 76.44 76.44 1.7K
14:09 76.44 76.47 76.44 76.47 3.2K
14:10 76.47 76.49 76.47 76.49 1.8K
14:11 76.46 76.52 76.46 76.49 3.9K
14:12 76.49 76.49 76.49 76.49 1.7K
14:13 76.49 76.53 76.46 76.53 6.7K
14:14 76.53 76.55 76.53 76.54 2.3K
14:15 76.54 76.54 76.52 76.52 3.0K
14:16 76.52 76.53 76.52 76.53 3.9K
14:17 76.53 76.53 76.53 76.53 2.3K
14:18 76.53 76.55 76.46 76.46 4.1K
14:19 76.46 76.48 76.46 76.46 1.5K
14:20 76.46 76.46 76.43 76.43 2.0K
14:21 76.43 76.43 76.41 76.43 1.3K
14:22 76.43 76.43 76.43 76.43 1.1K
14:23 76.39 76.42 76.39 76.42 2.3K
14:24 76.41 76.43 76.41 76.43 2.6K
14:25 76.43 76.43 76.41 76.41 1.7K
14:26 76.41 76.44 76.41 76.44 2.7K
14:27 76.44 76.44 76.43 76.44 2.2K
14:28 76.45 76.45 76.45 76.45 4.2K
14:29 76.45 76.48 76.45 76.47 4.6K
14:30 76.47 76.47 76.44 76.44 4.2K
14:31 76.44 76.45 76.41 76.41 2.3K
14:32 76.42 76.42 76.42 76.42 3.3K
14:33 76.42 76.42 76.39 76.40 2.5K
14:34 76.40 76.40 76.37 76.37 1.1K
14:35 76.37 76.39 76.37 76.37 3.7K
14:36 76.37 76.38 76.35 76.38 2.1K
14:37 76.38 76.38 76.37 76.37 0.9K
14:38 76.37 76.39 76.34 76.39 1.3K
14:39 76.39 76.40 76.39 76.39 3.7K
14:40 76.40 76.40 76.39 76.39 1.1K
14:41 76.39 76.39 76.39 76.39 4.1K
14:42 76.39 76.42 76.39 76.42 4.0K
14:43 76.43 76.43 76.39 76.41 9.5K
14:44 76.41 76.47 76.41 76.47 4.4K
14:45 76.47 76.47 76.47 76.47 2.1K
14:46 76.47 76.47 76.46 76.46 2.1K
14:47 76.45 76.50 76.45 76.50 4.2K
14:48 76.52 76.53 76.49 76.49 7.0K
14:49 76.49 76.60 76.49 76.60 3.6K
14:50 76.60 76.60 76.60 76.60 0.5K
14:51 76.60 76.60 76.60 76.60 0.9K
14:52 76.60 76.60 76.59 76.59 3.0K
14:53 76.59 76.59 76.59 76.59 1.4K
14:54 76.59 76.61 76.59 76.61 1.9K
14:55 76.61 76.61 76.58 76.60 3.1K
14:56 76.60 76.60 76.60 76.60 2.1K
14:57 76.62 76.62 76.60 76.62 2.3K
14:58 76.62 76.62 76.61 76.61 1.5K
14:59 76.61 76.61 76.61 76.61 1.7K
15:00 76.61 76.61 76.57 76.59 4.2K
15:01 76.59 76.59 76.59 76.59 1.7K
15:02 76.54 76.57 76.54 76.57 0.8K
15:03 76.58 76.61 76.58 76.58 0.9K
15:04 76.60 76.63 76.60 76.63 6.4K
15:05 76.61 76.61 76.61 76.61 2.4K
15:06 76.61 76.61 76.59 76.59 3.7K
15:07 76.59 76.59 76.43 76.43 4.9K
15:08 76.43 76.46 76.43 76.43 2.6K
15:09 76.46 76.48 76.46 76.48 2.5K
15:10 76.47 76.47 76.44 76.44 2.3K
15:11 76.47 76.47 76.46 76.47 1.8K
15:12 76.45 76.48 76.45 76.47 4.1K
15:13 76.47 76.47 76.44 76.44 1.1K
15:14 76.46 76.46 76.46 76.46 1.0K
15:15 76.44 76.47 76.44 76.47 3.0K
15:16 76.47 76.47 76.40 76.43 6.4K
15:17 76.43 76.44 76.42 76.42 1.7K
15:18 76.42 76.42 76.41 76.42 3.0K
15:19 76.42 76.43 76.39 76.39 9.7K
15:20 76.44 76.46 76.44 76.44 9.7K
15:21 76.44 76.44 76.40 76.42 6.6K
15:22 76.46 76.49 76.46 76.49 11.9K
15:23 76.50 76.50 76.46 76.46 4.5K
15:24 76.46 76.46 76.41 76.41 5.5K
15:25 76.41 76.41 76.40 76.40 3.1K
15:26 76.40 76.40 76.28 76.28 8.9K
15:27 76.31 76.45 76.31 76.42 9.5K
15:28 76.42 76.43 76.40 76.43 4.5K
15:29 76.43 76.45 76.42 76.42 1.4K
15:30 76.45 76.46 76.44 76.44 5.7K
15:31 76.42 76.42 76.40 76.40 3.2K
15:32 76.43 76.45 76.43 76.44 5.4K
15:33 76.44 76.47 76.43 76.47 4.4K
15:34 76.46 76.47 76.44 76.44 5.6K
15:35 76.41 76.43 76.41 76.43 11.7K
15:36 76.48 76.52 76.48 76.51 6.9K
15:37 76.51 76.51 76.47 76.47 6.1K
15:38 76.47 76.49 76.47 76.49 4.6K
15:39 76.45 76.48 76.45 76.47 5.2K
15:40 76.45 76.45 76.43 76.43 4.8K
15:41 76.43 76.43 76.40 76.40 6.7K
15:42 76.40 76.43 76.40 76.43 6.0K
15:43 76.41 76.43 76.40 76.40 4.8K
15:44 76.42 76.46 76.42 76.46 10.3K
15:45 76.44 76.52 76.44 76.52 9.1K
15:46 76.52 76.66 76.52 76.64 13.8K
15:47 76.67 76.67 76.63 76.66 14.2K
15:48 76.67 76.73 76.67 76.73 10.3K
15:49 76.74 76.76 76.71 76.76 14.2K
15:50 76.76 76.83 76.75 76.80 18.5K
15:51 76.71 76.71 76.61 76.61 34.5K
15:52 76.58 76.59 76.53 76.58 19.3K
15:53 76.58 76.61 76.55 76.61 25.2K
15:54 76.62 76.62 76.57 76.59 20.4K
15:55 76.58 76.62 76.57 76.62 23.6K
15:56 76.63 76.63 76.57 76.57 61.9K
15:57 76.56 76.60 76.56 76.57 36.1K
15:58 76.49 76.49 76.38 76.38 59.9K
15:59 76.39 76.39 76.34 76.35 60.1K
16:00 76.36 76.43 75.11 76.41 1,690.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible