DexCom Inc (DXCM)

DXCM
🏛️ États-Unis →
66.03
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 77.26 77.80 76.90 76.94 52.6K
09:32 77.00 77.01 77.00 77.00 5.2K
09:33 76.96 77.00 76.75 76.75 3.1K
09:34 76.73 76.73 76.50 76.50 2.8K
09:35 76.68 76.87 76.68 76.87 4.2K
09:36 76.88 76.88 76.81 76.81 1.5K
09:37 76.88 76.90 76.82 76.90 4.4K
09:38 76.90 76.91 76.65 76.65 8.3K
09:39 76.65 76.65 76.64 76.65 1.1K
09:40 76.63 76.86 76.61 76.86 5.2K
09:41 76.67 76.86 76.66 76.66 8.5K
09:42 76.78 76.79 76.59 76.60 16.8K
09:43 76.60 76.60 76.46 76.54 4.4K
09:44 76.54 76.54 76.39 76.39 2.6K
09:45 76.50 76.50 76.50 76.50 1.2K
09:46 76.50 76.50 76.36 76.36 1.1K
09:47 76.36 76.48 76.30 76.43 6.1K
09:48 76.40 76.40 76.34 76.35 4.8K
09:49 76.35 76.61 76.35 76.61 10.0K
09:50 76.61 76.76 76.61 76.76 2.2K
09:51 76.76 76.76 76.48 76.48 8.7K
09:52 76.54 76.60 76.51 76.51 5.6K
09:53 76.54 76.67 76.53 76.67 2.7K
09:54 76.56 76.64 76.53 76.64 5.8K
09:55 76.64 76.64 76.53 76.64 5.8K
09:56 76.64 76.64 76.48 76.48 1.9K
09:57 76.47 76.53 76.47 76.53 0.7K
09:58 76.47 76.47 76.39 76.39 3.2K
09:59 76.45 76.52 76.44 76.52 2.5K
10:00 76.53 76.54 76.43 76.54 10.2K
10:01 76.54 76.54 76.48 76.49 1.6K
10:02 76.60 76.84 76.60 76.84 8.2K
10:03 76.88 76.90 76.77 76.90 2.3K
10:04 76.76 76.86 76.69 76.85 6.5K
10:05 76.85 76.85 76.81 76.81 1.4K
10:06 76.81 76.81 76.81 76.81 1.3K
10:07 76.79 76.81 76.67 76.81 2.3K
10:08 76.82 76.99 76.82 76.99 9.5K
10:09 76.99 77.18 76.94 77.18 5.4K
10:10 77.16 77.17 77.03 77.03 21.8K
10:11 77.05 77.11 77.05 77.11 1.4K
10:12 77.11 77.11 77.04 77.04 2.2K
10:13 77.04 77.10 77.04 77.04 6.0K
10:14 77.03 77.03 76.94 76.97 13.4K
10:15 76.97 76.97 76.93 76.93 4.0K
10:16 76.93 76.94 76.93 76.94 5.4K
10:17 76.92 76.92 76.83 76.83 1.6K
10:18 76.83 76.92 76.83 76.90 12.1K
10:19 76.90 76.90 76.90 76.90 1.9K
10:20 76.90 76.90 76.90 76.90 0.9K
10:21 76.90 76.99 76.90 76.99 2.1K
10:22 76.94 76.94 76.91 76.94 5.4K
10:23 76.92 76.99 76.92 76.94 1.6K
10:24 76.94 77.05 76.94 77.05 7.2K
10:25 77.07 77.09 77.05 77.09 5.5K
10:26 77.09 77.09 76.89 76.89 7.5K
10:27 76.96 76.96 76.96 76.96 22.7K
10:28 76.96 76.96 76.94 76.94 1.3K
10:29 76.94 77.02 76.94 77.02 2.7K
10:30 77.02 77.18 77.02 77.11 1.6K
10:31 77.10 77.14 77.08 77.14 7.9K
10:32 77.14 77.17 77.14 77.17 1.9K
10:33 77.18 77.20 77.18 77.20 2.7K
10:34 77.20 77.26 77.20 77.26 5.2K
10:35 77.24 77.31 77.24 77.31 3.7K
10:36 77.19 77.19 77.16 77.16 4.0K
10:37 77.16 77.23 77.16 77.20 4.2K
10:38 77.17 77.24 77.17 77.24 3.7K
10:39 77.24 77.30 77.24 77.30 1.5K
10:40 77.24 77.29 77.24 77.29 3.1K
10:41 77.29 77.29 77.22 77.22 1.6K
10:42 77.22 77.22 77.20 77.20 0.2K
10:43 77.20 77.20 77.13 77.13 1.9K
10:44 77.17 77.17 77.04 77.04 7.9K
10:45 77.04 77.04 77.04 77.04 1.4K
10:46 77.04 77.04 76.99 76.99 0.9K
10:47 76.99 77.11 76.99 77.11 3.4K
10:48 77.11 77.11 77.03 77.03 1.7K
10:49 77.03 77.06 77.03 77.06 1.0K
10:50 77.13 77.13 77.13 77.13 1.0K
10:51 77.08 77.08 77.06 77.08 10.7K
10:52 77.08 77.08 77.00 77.00 2.1K
10:53 77.00 77.05 76.99 77.05 3.7K
10:54 77.08 77.11 77.08 77.11 1.8K
10:55 77.11 77.16 77.11 77.16 1.9K
10:56 77.19 77.19 77.09 77.09 1.1K
10:57 77.21 77.21 77.21 77.21 2.9K
10:58 77.16 77.19 77.09 77.19 3.5K
10:59 77.19 77.19 77.00 77.00 7.4K
11:00 77.00 77.00 77.00 77.00 0.5K
11:01 77.00 77.03 77.00 77.03 0.6K
11:02 77.00 77.10 76.99 77.10 5.7K
11:03 77.05 77.05 76.97 76.97 8.6K
11:04 76.97 76.97 76.97 76.97 2.7K
11:05 76.93 76.93 76.93 76.93 0.9K
11:06 76.93 76.95 76.93 76.95 0.8K
11:07 76.98 77.00 76.95 76.98 6.4K
11:08 76.98 76.99 76.98 76.99 1.0K
11:09 76.97 76.98 76.97 76.98 4.4K
11:10 76.98 77.01 76.98 77.01 1.2K
11:11 76.96 77.06 76.96 77.01 11.0K
11:12 76.97 76.98 76.96 76.96 7.3K
11:13 76.94 76.94 76.92 76.94 7.7K
11:14 76.94 77.07 76.94 77.01 4.4K
11:15 77.05 77.05 76.99 76.99 1.4K
11:16 77.09 77.09 77.01 77.01 0.9K
11:17 77.01 77.07 77.00 77.00 1.0K
11:18 77.04 77.04 77.01 77.01 1.8K
11:19 77.01 77.03 76.99 76.99 2.4K
11:20 76.99 77.01 76.94 76.94 5.2K
11:21 76.95 76.99 76.95 76.95 6.1K
11:22 77.00 77.18 77.00 77.13 5.1K
11:23 77.15 77.21 77.15 77.21 4.7K
11:24 77.21 77.32 77.21 77.32 3.1K
11:25 77.32 77.32 77.19 77.19 4.3K
11:26 77.19 77.24 77.17 77.23 1.3K
11:27 77.23 77.28 77.23 77.27 1.7K
11:28 77.27 77.27 77.19 77.19 2.5K
11:29 77.19 77.23 77.19 77.23 1.5K
11:30 77.23 77.28 77.23 77.28 2.5K
11:31 77.28 77.28 77.24 77.24 1.1K
11:32 77.24 77.25 77.24 77.24 1.3K
11:33 77.29 77.29 77.28 77.28 2.4K
11:34 77.22 77.28 77.22 77.26 1.9K
11:35 77.26 77.26 77.25 77.25 1.9K
11:36 77.24 77.35 77.24 77.34 3.7K
11:37 77.31 77.38 77.31 77.36 1.3K
11:38 77.32 77.35 77.32 77.35 1.6K
11:39 77.35 77.36 77.25 77.32 1.1K
11:40 77.32 77.33 77.29 77.33 1.7K
11:41 77.33 77.33 77.33 77.33 0.5K
11:42 77.28 77.28 77.25 77.28 5.6K
11:43 77.28 77.28 77.19 77.23 10.1K
11:44 77.23 77.28 77.23 77.27 2.9K
11:45 77.24 77.28 77.23 77.28 1.3K
11:46 77.28 77.29 77.23 77.23 2.6K
11:47 77.23 77.35 77.23 77.35 3.8K
11:48 77.38 77.42 77.38 77.42 1.1K
11:49 77.38 77.38 77.31 77.32 7.5K
11:50 77.31 77.31 77.29 77.29 1.7K
11:51 77.33 77.33 77.33 77.33 0.8K
11:52 77.33 77.33 77.30 77.30 1.1K
11:53 77.30 77.36 77.30 77.36 2.3K
11:54 77.30 77.30 77.30 77.30 1.5K
11:55 77.35 77.39 77.30 77.30 2.0K
11:56 77.27 77.33 77.27 77.33 3.9K
11:57 77.33 77.40 77.33 77.34 4.3K
11:58 77.34 77.38 77.34 77.35 1.9K
11:59 77.35 77.39 77.35 77.39 1.0K
12:00 77.39 77.47 77.34 77.44 5.2K
12:01 77.47 77.47 77.37 77.37 12.3K
12:02 77.37 77.39 77.34 77.39 6.6K
12:03 77.43 77.43 77.43 77.43 4.0K
12:04 77.45 77.52 77.45 77.50 2.8K
12:05 77.50 77.50 77.41 77.49 1.4K
12:06 77.45 77.46 77.44 77.46 7.3K
12:07 77.46 77.50 77.44 77.44 4.3K
12:08 77.44 77.44 77.33 77.33 6.6K
12:09 77.31 77.33 77.31 77.33 0.9K
12:10 77.33 77.33 77.27 77.32 1.1K
12:11 77.32 77.32 77.32 77.32 0.4K
12:12 77.32 77.32 77.30 77.30 1.2K
12:13 77.30 77.36 77.30 77.32 1.2K
12:14 77.34 77.34 77.32 77.34 0.9K
12:15 77.34 77.36 77.32 77.36 0.4K
12:16 77.32 77.32 77.32 77.32 1.3K
12:17 77.28 77.28 77.25 77.26 3.2K
12:18 77.26 77.28 77.22 77.28 3.0K
12:19 77.28 77.28 77.18 77.18 8.1K
12:20 77.17 77.17 77.12 77.12 4.8K
12:21 77.12 77.14 77.10 77.10 0.9K
12:22 77.10 77.15 77.10 77.15 3.3K
12:23 77.15 77.15 77.15 77.15 0.4K
12:24 77.14 77.14 77.08 77.08 1.8K
12:25 77.08 77.08 77.03 77.03 2.5K
12:26 77.03 77.03 77.01 77.01 2.9K
12:27 77.01 77.01 76.98 76.99 4.2K
12:28 76.99 77.00 76.99 77.00 3.2K
12:29 76.99 77.03 76.99 77.03 4.5K
12:30 76.86 76.87 76.78 76.87 23.9K
12:31 76.87 76.87 76.83 76.83 3.3K
12:32 76.81 76.81 76.81 76.81 1.0K
12:33 76.78 76.80 76.78 76.79 2.1K
12:34 76.79 76.83 76.79 76.83 3.8K
12:35 76.83 76.87 76.83 76.87 1.9K
12:36 76.83 76.83 76.79 76.79 8.2K
12:37 76.77 76.82 76.77 76.82 22.5K
12:38 76.82 76.82 76.77 76.77 1.4K
12:39 76.80 76.80 76.80 76.80 1.4K
12:40 76.83 76.83 76.79 76.79 8.3K
12:41 76.79 76.80 76.77 76.77 4.5K
12:42 76.77 76.77 76.77 76.77 1.1K
12:43 76.77 76.77 76.65 76.65 5.4K
12:44 76.65 76.65 76.65 76.65 1.8K
12:45 76.65 76.65 76.62 76.62 1.1K
12:46 76.61 76.72 76.61 76.68 8.0K
12:47 76.68 76.72 76.65 76.68 35.4K
12:48 76.68 76.68 76.54 76.60 5.6K
12:49 76.60 76.62 76.60 76.62 0.5K
12:50 76.62 76.62 76.62 76.62 2.1K
12:51 76.62 76.74 76.55 76.74 4.5K
12:52 76.75 76.75 76.65 76.65 1.7K
12:53 76.65 76.65 76.56 76.56 1.5K
12:54 76.56 76.56 76.51 76.52 7.1K
12:55 76.50 76.50 76.50 76.50 1.1K
12:56 76.55 76.55 76.54 76.55 4.1K
12:57 76.53 76.53 76.49 76.49 3.6K
12:58 76.49 76.49 76.49 76.49 1.3K
12:59 76.52 76.52 76.47 76.47 0.7K
13:00 76.47 76.52 76.47 76.52 1.2K
13:01 76.52 76.59 76.52 76.53 3.7K
13:02 76.51 76.51 76.51 76.51 1.0K
13:03 76.51 76.54 76.46 76.46 3.9K
13:04 76.46 76.46 76.41 76.41 1.6K
13:05 76.44 76.50 76.44 76.50 3.6K
13:06 76.47 76.56 76.44 76.44 3.0K
13:07 76.44 76.44 76.40 76.40 2.6K
13:08 76.35 76.37 76.35 76.37 3.7K
13:09 76.38 76.38 76.38 76.38 1.0K
13:10 76.38 76.47 76.38 76.47 1.7K
13:11 76.47 76.53 76.47 76.53 1.9K
13:12 76.53 76.58 76.53 76.58 0.9K
13:13 76.58 76.58 76.56 76.56 2.4K
13:14 76.53 76.53 76.53 76.53 0.9K
13:15 76.53 76.53 76.49 76.49 0.9K
13:16 76.49 76.49 76.49 76.49 0.3K
13:17 76.49 76.49 76.49 76.49 0.3K
13:18 76.49 76.50 76.49 76.50 2.0K
13:19 76.50 76.54 76.50 76.52 2.1K
13:20 76.52 76.60 76.52 76.60 1.6K
13:21 76.60 76.66 76.60 76.66 6.4K
13:22 76.75 76.75 76.67 76.67 2.3K
13:23 76.67 76.73 76.67 76.73 1.1K
13:24 76.71 76.71 76.71 76.71 2.2K
13:25 76.69 76.74 76.69 76.74 1.0K
13:26 76.77 76.77 76.71 76.72 3.1K
13:27 76.72 76.72 76.72 76.72 1.7K
13:28 76.72 76.77 76.67 76.67 1.1K
13:29 76.67 76.67 76.67 76.67 0.2K
13:30 76.67 76.67 76.65 76.65 1.0K
13:31 76.65 76.66 76.65 76.66 7.4K
13:32 76.66 76.67 76.63 76.67 1.2K
13:33 76.67 76.68 76.67 76.68 1.4K
13:34 76.68 76.68 76.68 76.68 0.6K
13:35 76.68 76.70 76.68 76.70 0.7K
13:36 76.67 76.67 76.63 76.63 4.4K
13:37 76.65 76.67 76.64 76.64 5.0K
13:38 76.64 76.64 76.60 76.60 1.5K
13:39 76.60 76.60 76.57 76.57 0.4K
13:40 76.57 76.59 76.57 76.58 0.6K
13:41 76.58 76.58 76.53 76.53 1.9K
13:42 76.53 76.59 76.53 76.59 1.6K
13:43 76.59 76.63 76.59 76.63 4.8K
13:44 76.63 76.63 76.61 76.61 1.4K
13:45 76.61 76.61 76.61 76.61 0.7K
13:46 76.64 76.66 76.62 76.66 2.0K
13:47 76.66 76.66 76.61 76.61 0.5K
13:48 76.59 76.59 76.59 76.59 2.9K
13:49 76.59 76.59 76.59 76.59 0.2K
13:50 76.59 76.59 76.56 76.56 1.9K
13:51 76.56 76.57 76.56 76.57 1.2K
13:52 76.58 76.58 76.58 76.58 1.3K
13:53 76.58 76.58 76.54 76.54 3.3K
13:54 76.54 76.54 76.52 76.52 0.5K
13:55 76.51 76.61 76.51 76.61 5.0K
13:56 76.61 76.62 76.60 76.60 0.8K
13:57 76.60 76.71 76.60 76.68 2.6K
13:58 76.68 76.68 76.68 76.68 1.1K
13:59 76.70 76.70 76.68 76.69 2.8K
14:00 76.69 76.69 76.65 76.69 1.7K
14:01 76.63 76.65 76.55 76.55 10.2K
14:02 76.55 76.55 76.51 76.52 5.7K
14:03 76.55 76.61 76.55 76.61 9.2K
14:04 76.54 76.57 76.53 76.53 8.8K
14:05 76.53 76.54 76.48 76.54 39.6K
14:06 76.54 76.59 76.52 76.52 9.0K
14:07 76.52 76.52 76.47 76.48 8.1K
14:08 76.48 76.51 76.46 76.51 7.2K
14:09 76.51 76.51 76.44 76.45 1.8K
14:10 76.45 76.50 76.39 76.39 3.1K
14:11 76.39 76.39 76.33 76.33 3.3K
14:12 76.33 76.35 76.28 76.28 2.5K
14:13 76.28 76.34 76.28 76.34 3.1K
14:14 76.34 76.34 76.30 76.30 0.8K
14:15 76.30 76.43 76.30 76.39 4.9K
14:16 76.40 76.44 76.31 76.31 5.2K
14:17 76.31 76.37 76.31 76.36 1.4K
14:18 76.36 76.36 76.33 76.35 1.3K
14:19 76.35 76.35 76.35 76.35 0.9K
14:20 76.37 76.37 76.26 76.30 4.4K
14:21 76.30 76.30 76.28 76.28 3.8K
14:22 76.28 76.33 76.28 76.33 2.5K
14:23 76.34 76.39 76.34 76.37 5.4K
14:24 76.37 76.37 76.29 76.29 2.0K
14:25 76.29 76.31 76.28 76.31 3.1K
14:26 76.31 76.31 76.26 76.27 5.2K
14:27 76.29 76.33 76.29 76.33 3.5K
14:28 76.34 76.34 76.22 76.22 6.2K
14:29 76.27 76.27 76.17 76.24 2.9K
14:30 76.25 76.25 76.20 76.20 3.1K
14:31 76.16 76.16 76.06 76.06 2.1K
14:32 76.12 76.16 76.12 76.13 3.4K
14:33 76.22 76.38 76.22 76.35 3.8K
14:34 76.36 76.36 76.26 76.26 5.1K
14:35 76.26 76.34 76.26 76.28 2.9K
14:36 76.28 76.34 76.28 76.34 3.1K
14:37 76.34 76.34 76.31 76.34 3.5K
14:38 76.31 76.31 76.29 76.29 1.5K
14:39 76.32 76.32 76.17 76.17 5.8K
14:40 76.22 76.22 76.20 76.20 2.3K
14:41 76.27 76.32 76.23 76.32 5.1K
14:42 76.32 76.32 76.29 76.29 3.2K
14:43 76.27 76.27 76.19 76.21 3.4K
14:44 76.21 76.23 76.14 76.14 1.1K
14:45 76.10 76.13 76.10 76.13 0.8K
14:46 76.13 76.14 76.13 76.13 2.3K
14:47 76.13 76.16 76.00 76.00 6.6K
14:48 76.00 76.00 75.92 75.93 2.2K
14:49 75.94 75.94 75.93 75.93 7.6K
14:50 75.88 75.93 75.87 75.93 4.9K
14:51 75.93 75.94 75.85 75.90 3.8K
14:52 75.90 76.04 75.90 75.99 3.7K
14:53 75.99 75.99 75.83 75.83 1.6K
14:54 75.93 75.93 75.91 75.91 2.3K
14:55 75.87 75.89 75.87 75.89 3.3K
14:56 75.87 75.90 75.84 75.90 5.6K
14:57 75.87 75.92 75.87 75.89 5.4K
14:58 75.88 75.90 75.84 75.89 4.2K
14:59 75.85 75.90 75.85 75.85 4.0K
15:00 75.90 75.90 75.76 75.76 3.6K
15:01 75.84 75.91 75.84 75.91 3.4K
15:02 75.91 75.91 75.88 75.88 3.7K
15:03 75.89 75.89 75.86 75.86 1.9K
15:04 75.86 75.87 75.86 75.87 6.1K
15:05 75.93 75.98 75.92 75.92 3.7K
15:06 75.81 75.84 75.81 75.84 2.4K
15:07 75.84 75.95 75.84 75.95 7.2K
15:08 75.97 75.97 75.92 75.92 3.0K
15:09 75.91 75.96 75.88 75.89 3.7K
15:10 75.98 75.98 75.88 75.89 4.5K
15:11 75.92 75.92 75.83 75.85 6.5K
15:12 75.89 75.89 75.86 75.88 6.8K
15:13 75.88 75.95 75.88 75.95 3.7K
15:14 75.95 76.00 75.93 75.95 6.8K
15:15 75.95 75.97 75.95 75.97 5.7K
15:16 75.97 75.97 75.90 75.93 3.4K
15:17 75.92 75.92 75.87 75.88 8.9K
15:18 75.88 75.88 75.87 75.87 3.7K
15:19 75.90 75.94 75.90 75.94 5.3K
15:20 75.91 75.94 75.91 75.91 7.4K
15:21 75.95 75.96 75.94 75.96 8.2K
15:22 75.96 76.06 75.96 76.05 3.2K
15:23 76.05 76.13 76.04 76.11 6.7K
15:24 76.11 76.16 76.11 76.13 3.5K
15:25 76.13 76.13 76.13 76.13 2.9K
15:26 76.13 76.13 76.09 76.09 5.3K
15:27 76.09 76.09 76.04 76.09 5.1K
15:28 76.09 76.09 76.01 76.04 3.0K
15:29 76.01 76.01 75.86 75.86 12.9K
15:30 75.88 75.97 75.88 75.97 12.8K
15:31 75.99 76.03 75.95 75.95 8.2K
15:32 75.99 75.99 75.93 75.93 5.6K
15:33 75.93 75.97 75.93 75.96 3.5K
15:34 75.97 75.97 75.93 75.93 7.4K
15:35 75.95 75.99 75.95 75.95 8.8K
15:36 75.95 75.95 75.86 75.86 8.2K
15:37 75.86 75.86 75.81 75.81 6.7K
15:38 75.80 75.80 75.64 75.64 9.0K
15:39 75.68 75.70 75.65 75.65 6.5K
15:40 75.61 75.67 75.57 75.57 8.3K
15:41 75.51 75.55 75.44 75.44 4.9K
15:42 75.46 75.46 75.37 75.44 25.6K
15:43 75.48 75.57 75.45 75.54 14.2K
15:44 75.60 75.60 75.51 75.51 6.4K
15:45 75.51 75.52 75.46 75.46 5.8K
15:46 75.44 75.44 75.38 75.40 15.5K
15:47 75.40 75.60 75.40 75.55 20.1K
15:48 75.57 75.57 75.45 75.45 6.5K
15:49 75.51 75.67 75.51 75.67 9.2K
15:50 75.68 75.68 75.56 75.56 6.9K
15:51 75.53 75.57 75.52 75.52 14.4K
15:52 75.56 75.64 75.54 75.54 7.8K
15:53 75.54 75.60 75.53 75.60 8.9K
15:54 75.63 75.64 75.59 75.64 18.6K
15:55 75.61 75.71 75.51 75.61 26.0K
15:56 75.62 75.62 75.44 75.44 39.2K
15:57 75.47 75.52 75.47 75.51 23.7K
15:58 75.43 75.45 75.43 75.45 22.5K
15:59 75.47 75.47 75.36 75.36 34.4K
16:00 75.37 75.39 75.01 75.26 1,100.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible