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 76.30 77.45 75.75 76.05 37.6K
09:32 76.22 76.52 76.18 76.52 8.8K
09:33 76.53 76.53 76.36 76.53 3.6K
09:34 76.72 76.99 76.72 76.99 7.1K
09:35 76.92 77.17 76.92 77.11 6.2K
09:36 77.11 77.23 77.10 77.23 3.1K
09:37 77.07 77.35 76.72 77.35 11.4K
09:38 77.24 77.24 77.24 77.24 1.7K
09:39 77.24 77.28 77.23 77.23 2.8K
09:40 77.23 77.23 76.90 76.90 3.7K
09:41 76.90 77.03 76.83 76.83 1.1K
09:42 76.83 77.29 76.83 77.29 3.1K
09:43 77.26 77.27 77.17 77.17 3.6K
09:44 77.17 77.20 77.07 77.20 6.8K
09:45 77.20 77.20 77.16 77.16 0.6K
09:46 77.16 77.16 77.03 77.03 1.2K
09:47 77.27 77.39 77.27 77.38 11.8K
09:48 77.33 77.39 77.33 77.39 3.2K
09:49 77.46 77.46 77.38 77.42 1.6K
09:50 77.42 77.45 77.19 77.19 5.3K
09:51 77.19 77.27 77.19 77.27 1.7K
09:52 77.27 77.27 77.08 77.11 3.1K
09:53 77.11 77.19 77.11 77.19 10.4K
09:54 77.09 77.13 77.09 77.12 1.1K
09:55 77.29 77.32 77.17 77.18 4.2K
09:56 77.18 77.35 77.18 77.33 46.0K
09:57 77.37 77.42 77.37 77.42 6.5K
09:58 77.42 77.46 77.27 77.27 4.7K
09:59 77.20 77.20 77.12 77.12 4.5K
10:00 77.20 77.21 77.16 77.21 5.9K
10:01 77.17 77.24 77.17 77.22 7.0K
10:02 77.22 77.22 76.97 76.97 5.1K
10:03 76.94 77.01 76.94 77.01 14.8K
10:04 77.01 77.05 76.96 77.05 3.3K
10:05 77.05 77.05 76.85 76.90 4.0K
10:06 76.88 76.89 76.88 76.89 3.6K
10:07 76.77 76.77 76.70 76.71 5.7K
10:08 76.71 76.71 76.70 76.70 4.2K
10:09 76.70 76.77 76.70 76.77 8.1K
10:10 76.77 76.78 76.76 76.76 1.0K
10:11 76.78 76.85 76.78 76.85 3.8K
10:12 76.85 76.97 76.85 76.94 2.6K
10:13 76.88 77.01 76.88 76.97 1.2K
10:14 76.97 77.08 76.97 77.08 2.5K
10:15 77.13 77.13 77.07 77.07 3.7K
10:16 77.01 77.13 77.01 77.13 4.0K
10:17 77.03 77.04 77.03 77.04 5.0K
10:18 77.04 77.33 77.04 77.22 14.7K
10:19 77.22 77.46 77.22 77.38 12.1K
10:20 77.38 77.38 77.27 77.27 9.2K
10:21 77.27 77.40 77.27 77.36 3.9K
10:22 77.31 77.31 77.30 77.30 2.8K
10:23 77.30 77.30 77.21 77.26 1.3K
10:24 77.22 77.45 77.22 77.45 10.9K
10:25 77.45 77.45 77.25 77.25 7.5K
10:26 77.25 77.25 77.21 77.21 3.6K
10:27 77.10 77.24 77.10 77.24 2.8K
10:28 77.13 77.24 77.13 77.24 9.0K
10:29 77.14 77.14 77.06 77.12 4.1K
10:30 77.17 77.17 77.11 77.11 5.5K
10:31 77.06 77.07 76.97 76.97 7.9K
10:32 76.97 77.09 76.97 77.09 5.6K
10:33 77.11 77.30 77.11 77.30 8.4K
10:34 77.28 77.47 77.28 77.47 16.4K
10:35 77.47 77.58 77.42 77.42 10.1K
10:36 77.42 77.42 77.30 77.30 3.0K
10:37 77.27 77.31 77.25 77.25 3.4K
10:38 77.28 77.31 77.27 77.31 2.5K
10:39 77.31 77.31 77.19 77.24 2.5K
10:40 77.19 77.19 77.17 77.17 2.7K
10:41 77.18 77.18 77.16 77.16 3.2K
10:42 77.16 77.16 77.11 77.13 4.2K
10:43 77.13 77.13 77.07 77.12 3.4K
10:44 77.12 77.12 77.07 77.11 3.5K
10:45 77.10 77.13 77.10 77.13 6.4K
10:46 77.11 77.22 77.11 77.22 8.0K
10:47 77.22 77.22 77.19 77.19 2.9K
10:48 77.19 77.19 77.03 77.03 3.0K
10:49 77.03 77.03 77.03 77.03 0.8K
10:50 77.03 77.03 76.92 76.99 1.3K
10:51 76.99 77.04 76.97 76.97 3.9K
10:52 77.01 77.01 76.95 76.95 4.6K
10:53 76.95 76.96 76.95 76.96 5.1K
10:54 76.91 76.91 76.91 76.91 2.2K
10:55 76.91 76.91 76.91 76.91 0.4K
10:56 76.82 76.85 76.81 76.85 3.2K
10:57 76.90 77.01 76.90 77.00 4.5K
10:58 77.00 77.00 76.80 76.80 1.7K
10:59 76.80 76.83 76.74 76.82 2.4K
11:00 76.78 76.80 76.69 76.69 3.3K
11:01 76.72 76.76 76.68 76.76 6.2K
11:02 76.70 76.73 76.70 76.70 7.8K
11:03 76.67 76.75 76.67 76.75 2.1K
11:04 76.75 76.81 76.74 76.76 5.4K
11:05 76.80 76.80 76.71 76.79 13.3K
11:06 76.80 76.83 76.76 76.76 3.7K
11:07 76.76 76.80 76.76 76.80 3.2K
11:08 76.77 76.85 76.74 76.77 3.0K
11:09 76.81 76.81 76.75 76.75 3.4K
11:10 76.75 76.81 76.75 76.81 4.7K
11:11 76.81 76.81 76.74 76.74 3.6K
11:12 76.73 76.74 76.73 76.73 0.8K
11:13 76.73 76.73 76.62 76.62 4.2K
11:14 76.62 76.63 76.55 76.55 1.2K
11:15 76.53 76.53 76.53 76.53 1.2K
11:16 76.58 76.58 76.48 76.48 1.2K
11:17 76.48 76.51 76.48 76.51 1.3K
11:18 76.51 76.69 76.51 76.68 18.1K
11:19 76.68 76.69 76.62 76.62 3.0K
11:20 76.62 76.62 76.54 76.54 1.4K
11:21 76.60 76.67 76.60 76.64 12.0K
11:22 76.64 76.75 76.64 76.74 4.2K
11:23 76.74 76.74 76.68 76.68 2.8K
11:24 76.65 76.65 76.53 76.60 8.3K
11:25 76.59 76.59 76.53 76.53 5.0K
11:26 76.53 76.64 76.53 76.53 8.8K
11:27 76.53 76.54 76.46 76.46 14.7K
11:28 76.47 76.47 76.34 76.39 5.4K
11:29 76.40 76.42 76.40 76.42 6.9K
11:30 76.48 76.48 76.37 76.41 16.4K
11:31 76.46 76.56 76.46 76.55 4.4K
11:32 76.55 76.55 76.50 76.50 1.6K
11:33 76.50 76.54 76.50 76.54 9.4K
11:34 76.54 76.54 76.50 76.50 5.8K
11:35 76.53 76.53 76.50 76.50 7.7K
11:36 76.53 76.56 76.53 76.56 37.7K
11:37 76.56 76.62 76.56 76.61 4.5K
11:38 76.61 76.66 76.60 76.60 3.9K
11:39 76.60 76.60 76.51 76.53 2.3K
11:40 76.53 76.58 76.53 76.55 16.4K
11:41 76.53 76.53 76.37 76.40 7.6K
11:42 76.40 76.42 76.36 76.36 1.9K
11:43 76.38 76.38 76.33 76.36 9.3K
11:44 76.36 76.44 76.36 76.40 3.0K
11:45 76.40 76.45 76.40 76.45 3.0K
11:46 76.45 76.51 76.45 76.51 4.8K
11:47 76.55 76.55 76.55 76.55 2.0K
11:48 76.64 76.64 76.56 76.58 3.5K
11:49 76.70 76.80 76.70 76.80 9.0K
11:50 76.80 76.83 76.76 76.76 2.9K
11:51 76.70 76.96 76.70 76.96 22.6K
11:52 76.94 76.97 76.88 76.88 1.6K
11:53 76.87 76.87 76.84 76.84 2.7K
11:54 76.81 76.89 76.81 76.89 3.2K
11:55 76.89 76.98 76.89 76.98 3.8K
11:56 76.98 77.00 76.98 76.99 30.6K
11:57 76.99 77.02 76.99 77.01 2.3K
11:58 77.01 77.01 76.99 76.99 0.9K
11:59 76.88 76.91 76.88 76.91 6.8K
12:00 76.91 77.01 76.89 77.01 3.6K
12:01 77.01 77.07 77.00 77.01 2.2K
12:02 77.02 77.02 77.02 77.02 1.6K
12:03 77.02 77.02 77.02 77.02 3.3K
12:04 77.02 77.11 77.02 77.11 4.8K
12:05 77.21 77.29 77.21 77.26 4.3K
12:06 77.28 77.28 77.26 77.26 3.6K
12:07 77.26 77.36 77.26 77.36 7.6K
12:08 77.37 77.40 77.34 77.40 8.8K
12:09 77.43 77.52 77.43 77.52 4.8K
12:10 77.52 77.54 77.52 77.54 1.3K
12:11 77.54 77.57 77.53 77.54 8.0K
12:12 77.56 77.66 77.56 77.62 9.4K
12:13 77.62 77.62 77.48 77.48 5.4K
12:14 77.53 77.53 77.40 77.43 24.6K
12:15 77.39 77.39 77.34 77.35 12.1K
12:16 77.30 77.37 77.27 77.34 12.2K
12:17 77.34 77.42 77.34 77.42 2.0K
12:18 77.41 77.46 77.41 77.41 9.9K
12:19 77.41 77.50 77.41 77.50 0.6K
12:20 77.48 77.54 77.48 77.54 14.9K
12:21 77.54 77.63 77.54 77.63 3.3K
12:22 77.65 77.70 77.65 77.68 9.1K
12:23 77.65 77.72 77.65 77.72 1.4K
12:24 77.72 77.91 77.72 77.91 16.4K
12:25 77.91 77.91 77.86 77.91 1.9K
12:26 77.84 77.84 77.78 77.78 4.8K
12:27 77.78 77.82 77.72 77.82 2.1K
12:28 77.76 77.85 77.76 77.85 3.0K
12:29 77.90 77.90 77.79 77.79 5.0K
12:30 77.79 77.79 77.73 77.73 2.4K
12:31 77.73 77.73 77.70 77.70 2.8K
12:32 77.70 77.70 77.65 77.67 2.2K
12:33 77.67 77.67 77.61 77.63 10.2K
12:34 77.63 77.76 77.63 77.69 7.6K
12:35 77.72 77.74 77.71 77.74 2.3K
12:36 77.74 77.84 77.71 77.84 5.1K
12:37 77.84 77.93 77.84 77.93 2.2K
12:38 77.93 77.93 77.83 77.88 6.9K
12:39 77.77 77.77 77.67 77.67 5.3K
12:40 77.67 77.68 77.63 77.63 0.8K
12:41 77.63 77.86 77.63 77.86 3.2K
12:42 77.87 77.87 77.76 77.76 4.9K
12:43 77.75 77.75 77.74 77.74 0.7K
12:44 77.74 77.76 77.71 77.76 2.1K
12:45 77.80 77.91 77.80 77.91 6.3K
12:46 77.92 77.95 77.92 77.95 5.3K
12:47 77.96 77.98 77.96 77.98 7.5K
12:48 77.98 77.99 77.96 77.99 14.5K
12:49 77.98 78.00 77.98 77.98 10.4K
12:50 77.98 77.98 77.98 77.98 2.8K
12:51 77.99 77.99 77.99 77.99 1.0K
12:52 77.99 78.03 77.99 78.03 2.6K
12:53 78.02 78.02 78.02 78.02 0.6K
12:54 78.02 78.04 77.96 77.96 4.6K
12:55 78.05 78.07 78.05 78.07 2.5K
12:56 78.03 78.07 78.03 78.04 2.4K
12:57 78.04 78.04 78.00 78.00 2.0K
12:58 78.00 78.03 78.00 78.02 1.9K
12:59 78.02 78.05 78.02 78.05 1.1K
13:00 78.01 78.03 77.97 78.03 6.1K
13:01 78.09 78.09 78.05 78.08 15.1K
13:02 78.08 78.20 78.08 78.20 8.9K
13:03 78.22 78.22 78.20 78.21 17.3K
13:04 78.16 78.16 78.04 78.04 5.7K
13:05 77.98 78.01 77.96 77.96 10.5K
13:06 77.92 77.93 77.88 77.88 22.1K
13:07 77.88 77.88 77.88 77.88 5.9K
13:08 77.88 77.88 77.88 77.88 5.6K
13:09 77.87 77.91 77.87 77.91 7.9K
13:10 77.93 78.01 77.91 78.01 9.5K
13:11 77.98 77.98 77.98 77.98 6.2K
13:12 77.98 77.98 77.98 77.98 1.9K
13:13 77.98 78.01 77.98 78.01 10.6K
13:14 78.01 78.07 78.01 78.07 4.4K
13:15 78.07 78.07 77.97 77.97 2.9K
13:16 77.97 78.04 77.97 78.01 2.3K
13:17 78.01 78.01 78.00 78.00 0.6K
13:18 78.01 78.01 77.93 77.93 1.0K
13:19 77.93 77.98 77.93 77.98 2.3K
13:20 78.00 78.00 78.00 78.00 4.7K
13:21 78.00 78.00 77.96 77.96 2.8K
13:22 77.96 78.02 77.96 77.99 7.0K
13:23 77.99 77.99 77.99 77.99 0.3K
13:24 78.06 78.06 78.03 78.03 2.5K
13:25 78.03 78.04 78.01 78.04 3.1K
13:26 78.04 78.05 78.03 78.05 13.7K
13:27 78.01 78.04 78.01 78.04 1.2K
13:28 78.04 78.05 78.03 78.03 5.5K
13:29 78.03 78.04 78.03 78.04 0.9K
13:30 78.04 78.11 78.04 78.11 10.0K
13:31 78.11 78.15 78.11 78.15 1.0K
13:32 78.15 78.19 78.15 78.18 3.6K
13:33 78.18 78.18 78.14 78.18 1.3K
13:34 78.24 78.28 78.21 78.26 6.2K
13:35 78.26 78.30 78.26 78.30 2.9K
13:36 78.32 78.34 78.27 78.27 4.4K
13:37 78.27 78.29 78.27 78.27 2.8K
13:38 78.27 78.33 78.27 78.33 4.6K
13:39 78.32 78.35 78.32 78.34 2.5K
13:40 78.32 78.34 78.30 78.32 49.5K
13:41 78.32 78.32 78.29 78.29 8.3K
13:42 78.29 78.30 78.13 78.13 5.9K
13:43 78.13 78.15 78.13 78.14 1.8K
13:44 78.14 78.17 78.14 78.16 3.5K
13:45 78.05 78.05 78.03 78.03 3.1K
13:46 77.95 77.97 77.93 77.94 5.3K
13:47 77.93 78.05 77.93 78.05 7.6K
13:48 78.05 78.05 77.82 77.82 3.1K
13:49 77.82 77.84 77.78 77.78 2.5K
13:50 77.78 77.78 77.72 77.75 2.6K
13:51 77.75 77.75 77.75 77.75 1.8K
13:52 77.75 77.75 77.73 77.74 5.3K
13:53 77.74 77.74 77.72 77.72 2.9K
13:54 77.76 77.76 77.76 77.76 4.7K
13:55 77.76 77.77 77.76 77.77 12.5K
13:56 77.77 77.77 77.74 77.74 1.2K
13:57 77.74 77.74 77.72 77.72 4.2K
13:58 77.72 77.76 77.69 77.76 3.3K
13:59 77.76 77.77 77.75 77.77 2.8K
14:00 77.77 77.77 77.72 77.72 3.2K
14:01 77.72 77.76 77.72 77.74 3.4K
14:02 77.74 77.74 77.74 77.74 1.5K
14:03 77.74 77.74 77.74 77.74 2.7K
14:04 77.74 77.74 77.74 77.74 1.8K
14:05 77.74 77.74 77.70 77.72 5.8K
14:06 77.72 77.78 77.72 77.77 4.8K
14:07 77.77 77.80 77.77 77.80 1.6K
14:08 77.74 77.77 77.74 77.77 22.0K
14:09 77.73 77.77 77.73 77.75 1.3K
14:10 77.72 77.72 77.71 77.71 5.0K
14:11 77.71 77.71 77.71 77.71 1.3K
14:12 77.70 77.71 77.69 77.69 2.5K
14:13 77.71 77.73 77.66 77.66 5.8K
14:14 77.70 77.71 77.70 77.71 4.1K
14:15 77.71 77.72 77.71 77.72 2.2K
14:16 77.67 77.73 77.67 77.70 8.4K
14:17 77.70 77.71 77.53 77.53 7.4K
14:18 77.53 77.53 77.47 77.47 3.1K
14:19 77.41 77.47 77.41 77.47 1.3K
14:20 77.46 77.64 77.41 77.64 8.7K
14:21 77.68 77.69 77.68 77.69 2.3K
14:22 77.69 77.70 77.69 77.70 1.3K
14:23 77.70 77.76 77.70 77.72 4.4K
14:24 77.72 77.79 77.72 77.79 4.3K
14:25 77.76 77.81 77.76 77.81 2.1K
14:26 77.81 77.81 77.74 77.74 1.7K
14:27 77.80 77.82 77.77 77.80 3.5K
14:28 77.80 77.80 77.78 77.78 2.9K
14:29 77.80 77.85 77.80 77.85 4.1K
14:30 77.86 77.89 77.82 77.87 6.5K
14:31 77.87 77.92 77.87 77.92 3.6K
14:32 77.92 77.92 77.87 77.88 2.9K
14:33 77.88 77.88 77.83 77.83 3.5K
14:34 77.79 77.82 77.78 77.78 7.9K
14:35 77.78 77.78 77.70 77.71 5.8K
14:36 77.71 77.74 77.66 77.74 16.9K
14:37 77.74 77.78 77.74 77.78 7.5K
14:38 77.71 77.75 77.71 77.74 6.6K
14:39 77.74 77.75 77.74 77.75 6.1K
14:40 77.82 77.84 77.80 77.82 3.3K
14:41 77.85 77.90 77.83 77.90 5.3K
14:42 77.90 77.90 77.87 77.89 2.5K
14:43 77.89 77.90 77.75 77.75 12.7K
14:44 77.79 77.79 77.75 77.75 3.5K
14:45 77.74 77.74 77.70 77.73 3.8K
14:46 77.73 77.73 77.66 77.66 3.0K
14:47 77.61 77.61 77.60 77.61 3.7K
14:48 77.61 77.61 77.58 77.58 1.7K
14:49 77.58 77.58 77.53 77.56 4.0K
14:50 77.53 77.55 77.52 77.55 6.0K
14:51 77.55 77.65 77.55 77.65 6.3K
14:52 77.65 77.65 77.63 77.63 1.8K
14:53 77.63 77.65 77.63 77.64 2.9K
14:54 77.64 77.64 77.57 77.57 5.0K
14:55 77.57 77.57 77.52 77.52 1.8K
14:56 77.52 77.52 77.52 77.52 0.8K
14:57 77.52 77.52 77.46 77.49 7.6K
14:58 77.49 77.54 77.45 77.54 3.6K
14:59 77.52 77.52 77.48 77.48 2.1K
15:00 77.44 77.47 77.42 77.47 3.0K
15:01 77.43 77.47 77.43 77.47 1.9K
15:02 77.47 77.47 77.47 77.47 1.0K
15:03 77.47 77.59 77.47 77.52 5.7K
15:04 77.52 77.52 77.42 77.44 3.3K
15:05 77.44 77.44 77.44 77.44 2.1K
15:06 77.44 77.49 77.41 77.49 9.9K
15:07 77.46 77.46 77.46 77.46 1.3K
15:08 77.46 77.46 77.45 77.46 2.2K
15:09 77.46 77.46 77.39 77.39 7.3K
15:10 77.39 77.44 77.38 77.44 7.7K
15:11 77.44 77.48 77.43 77.43 3.1K
15:12 77.40 77.42 77.39 77.39 5.9K
15:13 77.39 77.42 77.34 77.34 9.4K
15:14 77.35 77.35 77.29 77.29 1.9K
15:15 77.29 77.36 77.28 77.36 3.9K
15:16 77.35 77.41 77.35 77.35 5.9K
15:17 77.38 77.38 77.36 77.38 2.4K
15:18 77.38 77.39 77.38 77.39 2.4K
15:19 77.39 77.39 77.36 77.37 13.1K
15:20 77.35 77.41 77.35 77.41 10.5K
15:21 77.41 77.41 77.40 77.41 2.9K
15:22 77.41 77.41 77.38 77.38 10.6K
15:23 77.38 77.49 77.38 77.48 8.1K
15:24 77.48 77.53 77.48 77.53 4.1K
15:25 77.53 77.53 77.48 77.48 15.4K
15:26 77.54 77.65 77.52 77.65 11.6K
15:27 77.65 77.68 77.63 77.63 4.5K
15:28 77.64 77.64 77.60 77.60 3.0K
15:29 77.57 77.62 77.57 77.62 9.4K
15:30 77.59 77.64 77.59 77.63 8.2K
15:31 77.64 77.65 77.59 77.59 7.2K
15:32 77.59 77.63 77.59 77.63 5.6K
15:33 77.62 77.63 77.62 77.63 2.1K
15:34 77.61 77.62 77.60 77.62 8.0K
15:35 77.63 77.65 77.59 77.59 9.3K
15:36 77.60 77.61 77.57 77.57 4.4K
15:37 77.60 77.60 77.50 77.50 29.4K
15:38 77.50 77.50 77.50 77.50 3.0K
15:39 77.53 77.56 77.53 77.55 12.9K
15:40 77.52 77.52 77.52 77.52 4.4K
15:41 77.52 77.57 77.51 77.57 11.4K
15:42 77.57 77.58 77.56 77.57 16.3K
15:43 77.62 77.62 77.59 77.60 10.6K
15:44 77.60 77.62 77.60 77.62 13.4K
15:45 77.62 77.63 77.61 77.63 19.9K
15:46 77.62 77.70 77.62 77.70 7.6K
15:47 77.72 77.72 77.69 77.70 5.7K
15:48 77.73 77.73 77.65 77.65 12.0K
15:49 77.70 77.70 77.67 77.69 6.8K
15:50 77.69 77.80 77.69 77.80 17.1K
15:51 77.81 77.85 77.80 77.80 36.3K
15:52 77.80 77.83 77.80 77.83 11.2K
15:53 77.84 77.84 77.81 77.84 14.5K
15:54 77.85 77.86 77.84 77.84 14.2K
15:55 77.84 77.84 77.81 77.82 24.5K
15:56 77.92 77.92 77.90 77.92 24.4K
15:57 77.92 77.92 77.85 77.85 33.7K
15:58 77.85 77.88 77.84 77.86 26.4K
15:59 77.85 77.86 77.84 77.86 38.9K
16:00 77.84 78.31 77.45 77.80 1,153.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible