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 78.90 80.78 78.77 79.74 89.9K
09:32 79.54 79.98 79.15 79.98 5.4K
09:33 79.98 80.09 79.75 79.81 4.1K
09:34 79.59 79.59 79.50 79.50 7.5K
09:35 79.50 79.50 79.08 79.08 3.6K
09:36 79.08 79.51 79.05 79.51 6.0K
09:37 79.51 79.51 79.33 79.33 6.1K
09:38 79.33 79.33 79.19 79.23 4.1K
09:39 79.34 79.42 79.34 79.35 4.4K
09:40 79.35 79.35 79.00 79.18 3.6K
09:41 79.18 79.36 79.18 79.36 2.2K
09:42 79.36 79.36 79.25 79.25 1.8K
09:43 79.25 79.39 79.25 79.37 3.4K
09:44 79.37 79.44 79.37 79.44 3.5K
09:45 79.39 79.40 79.34 79.34 6.9K
09:46 79.43 79.50 79.43 79.50 2.0K
09:47 79.50 79.59 79.43 79.59 4.3K
09:48 79.59 79.67 79.59 79.67 2.4K
09:49 79.67 79.67 79.60 79.61 5.8K
09:50 79.61 79.61 79.57 79.57 1.2K
09:51 79.57 79.57 79.48 79.56 11.5K
09:52 79.52 79.52 79.52 79.52 3.0K
09:53 79.42 79.44 79.40 79.40 6.0K
09:54 79.41 79.48 79.37 79.48 4.1K
09:55 79.42 79.49 79.41 79.49 3.5K
09:56 79.42 79.45 79.26 79.26 5.0K
09:57 79.26 79.43 79.25 79.43 6.4K
09:58 79.43 79.44 79.43 79.44 11.0K
09:59 79.41 79.43 79.38 79.38 2.8K
10:00 79.41 79.41 79.14 79.14 11.6K
10:01 79.25 79.25 79.07 79.07 6.1K
10:02 79.00 79.00 78.85 78.98 12.0K
10:03 78.98 78.98 78.81 78.81 1.1K
10:04 78.87 78.94 78.85 78.94 6.1K
10:05 78.94 79.03 78.90 79.03 9.0K
10:06 79.03 79.08 79.03 79.08 2.8K
10:07 79.08 79.15 78.88 78.92 6.5K
10:08 78.92 78.92 78.74 78.78 7.9K
10:09 78.78 78.83 78.72 78.83 7.0K
10:10 78.84 78.84 78.71 78.71 5.4K
10:11 78.61 78.70 78.61 78.69 4.4K
10:12 78.72 78.72 78.67 78.67 3.3K
10:13 78.67 78.67 78.61 78.61 3.8K
10:14 78.61 78.69 78.61 78.64 3.7K
10:15 78.64 78.68 78.64 78.67 6.7K
10:16 78.67 78.72 78.67 78.72 3.1K
10:17 78.72 78.72 78.65 78.72 3.8K
10:18 78.72 78.72 78.35 78.35 18.1K
10:19 78.28 78.28 78.19 78.21 6.0K
10:20 78.27 78.31 78.13 78.13 8.9K
10:21 78.13 78.21 78.13 78.14 3.8K
10:22 78.13 78.14 78.00 78.07 4.7K
10:23 78.07 78.07 77.91 77.91 4.0K
10:24 77.98 78.05 77.92 78.05 3.8K
10:25 78.05 78.05 77.91 77.94 7.4K
10:26 77.94 77.94 77.89 77.89 2.8K
10:27 77.84 77.87 77.80 77.87 6.2K
10:28 77.88 78.06 77.88 78.06 5.2K
10:29 78.10 78.21 78.10 78.21 1.9K
10:30 78.17 78.21 78.17 78.17 5.1K
10:31 78.17 78.23 78.17 78.20 2.7K
10:32 78.20 78.20 78.11 78.12 2.8K
10:33 78.10 78.16 78.07 78.13 7.7K
10:34 78.24 78.24 78.10 78.16 12.2K
10:35 78.16 78.16 78.10 78.10 7.1K
10:36 78.10 78.24 78.10 78.24 3.4K
10:37 78.25 78.25 78.21 78.21 3.1K
10:38 78.21 78.25 78.21 78.25 2.2K
10:39 78.25 78.33 78.25 78.33 2.9K
10:40 78.33 78.36 78.33 78.36 2.2K
10:41 78.38 78.43 78.38 78.41 3.6K
10:42 78.47 78.51 78.47 78.51 2.4K
10:43 78.51 78.58 78.51 78.56 6.8K
10:44 78.53 78.60 78.53 78.58 2.6K
10:45 78.63 78.63 78.53 78.57 4.2K
10:46 78.57 78.60 78.56 78.60 3.4K
10:47 78.55 78.63 78.55 78.63 1.6K
10:48 78.54 78.61 78.54 78.61 3.4K
10:49 78.60 78.60 78.43 78.43 9.3K
10:50 78.41 78.49 78.41 78.45 1.9K
10:51 78.45 78.45 78.39 78.39 2.3K
10:52 78.39 78.42 78.33 78.40 2.0K
10:53 78.75 78.75 78.60 78.67 48.5K
10:54 78.57 78.66 78.55 78.55 5.5K
10:55 78.55 78.58 78.53 78.53 4.1K
10:56 78.53 78.54 78.53 78.54 1.8K
10:57 78.58 78.58 78.55 78.58 1.5K
10:58 78.58 78.62 78.58 78.59 1.3K
10:59 78.60 78.60 78.45 78.45 3.9K
11:00 78.44 78.44 78.41 78.43 2.6K
11:01 78.43 78.46 78.43 78.46 1.8K
11:02 78.46 78.52 78.46 78.52 2.9K
11:03 78.52 78.55 78.52 78.55 1.5K
11:04 78.55 78.71 78.55 78.71 2.6K
11:05 78.74 78.74 78.69 78.72 2.5K
11:06 78.78 78.78 78.72 78.72 3.5K
11:07 78.68 78.78 78.68 78.78 5.3K
11:08 78.73 78.73 78.65 78.70 6.0K
11:09 78.70 78.70 78.67 78.67 3.1K
11:10 78.67 78.71 78.66 78.66 1.4K
11:11 78.66 78.76 78.66 78.75 1.7K
11:12 78.75 78.75 78.74 78.74 1.6K
11:13 78.77 78.78 78.74 78.74 1.2K
11:14 78.79 78.79 78.74 78.74 1.5K
11:15 78.75 78.78 78.75 78.76 3.5K
11:16 78.76 78.77 78.69 78.77 4.4K
11:17 78.77 78.79 78.72 78.72 5.0K
11:18 78.67 78.67 78.56 78.56 1.8K
11:19 78.56 78.59 78.56 78.59 1.4K
11:20 78.61 78.67 78.59 78.67 1.8K
11:21 78.67 78.68 78.60 78.60 13.0K
11:22 78.58 78.63 78.57 78.63 3.3K
11:23 78.64 78.75 78.64 78.75 3.6K
11:24 78.76 78.78 78.76 78.78 1.7K
11:25 78.78 78.78 78.71 78.71 4.1K
11:26 78.73 78.73 78.68 78.68 0.8K
11:27 78.68 78.76 78.67 78.67 5.8K
11:28 78.67 78.67 78.67 78.67 0.9K
11:29 78.70 78.70 78.67 78.67 2.7K
11:30 78.67 78.81 78.67 78.75 9.3K
11:31 78.72 78.75 78.72 78.72 0.7K
11:32 78.61 78.61 78.52 78.52 9.6K
11:33 78.50 78.50 78.50 78.50 0.5K
11:34 78.50 78.63 78.50 78.57 3.1K
11:35 78.58 78.58 78.52 78.58 3.6K
11:36 78.58 78.68 78.58 78.68 2.2K
11:37 78.67 78.69 78.67 78.69 1.9K
11:38 78.68 78.68 78.64 78.64 2.8K
11:39 78.64 78.71 78.64 78.67 2.8K
11:40 78.68 78.71 78.68 78.68 2.0K
11:41 78.68 78.68 78.64 78.68 4.8K
11:42 78.62 78.70 78.62 78.70 2.5K
11:43 78.70 78.81 78.70 78.81 7.7K
11:44 78.80 78.85 78.79 78.79 8.3K
11:45 78.72 78.76 78.69 78.72 2.4K
11:46 78.72 78.72 78.57 78.58 1.1K
11:47 78.68 78.68 78.58 78.60 1.5K
11:48 78.60 78.60 78.60 78.60 0.5K
11:49 78.60 78.60 78.60 78.60 0.7K
11:50 78.60 78.69 78.60 78.68 1.4K
11:51 78.69 78.77 78.69 78.77 2.8K
11:52 78.77 78.79 78.75 78.75 0.8K
11:53 78.75 78.80 78.75 78.78 1.7K
11:54 78.78 78.80 78.77 78.78 1.3K
11:55 78.79 78.79 78.75 78.75 2.4K
11:56 78.75 78.78 78.75 78.78 1.0K
11:57 78.78 78.78 78.73 78.73 1.2K
11:58 78.74 78.76 78.74 78.76 0.5K
11:59 78.76 78.78 78.76 78.78 4.0K
12:00 78.78 78.78 78.77 78.77 3.1K
12:01 78.80 78.82 78.79 78.79 5.2K
12:02 78.82 78.82 78.77 78.77 3.1K
12:03 78.77 78.78 78.70 78.71 2.8K
12:04 78.59 78.60 78.51 78.60 4.0K
12:05 78.55 78.55 78.53 78.53 1.4K
12:06 78.55 78.56 78.53 78.56 5.1K
12:07 78.56 78.56 78.56 78.56 0.4K
12:08 78.56 78.56 78.51 78.51 2.0K
12:09 78.51 78.53 78.50 78.53 3.8K
12:10 78.53 78.53 78.53 78.53 1.6K
12:11 78.51 78.51 78.45 78.45 4.5K
12:12 78.45 78.48 78.44 78.46 5.7K
12:13 78.46 78.50 78.46 78.48 1.5K
12:14 78.48 78.57 78.48 78.57 2.9K
12:15 78.57 78.57 78.57 78.57 0.6K
12:16 78.57 78.58 78.56 78.58 2.3K
12:17 78.58 78.58 78.57 78.57 0.8K
12:18 78.57 78.57 78.51 78.57 4.1K
12:19 78.61 78.61 78.60 78.60 1.3K
12:20 78.60 78.62 78.60 78.62 1.1K
12:21 78.62 78.71 78.62 78.71 1.8K
12:22 78.69 78.72 78.69 78.72 0.7K
12:23 78.75 78.76 78.72 78.72 2.3K
12:24 78.63 78.63 78.61 78.61 4.1K
12:25 78.50 78.50 78.49 78.49 3.7K
12:26 78.49 78.50 78.47 78.47 1.0K
12:27 78.49 78.53 78.49 78.53 3.3K
12:28 78.53 78.55 78.50 78.50 4.7K
12:29 78.50 78.56 78.50 78.56 1.7K
12:30 78.56 78.56 78.54 78.55 1.4K
12:31 78.55 78.55 78.53 78.53 2.3K
12:32 78.53 78.53 78.50 78.52 5.8K
12:33 78.52 78.53 78.52 78.53 2.0K
12:34 78.51 78.55 78.50 78.55 2.7K
12:35 78.55 78.60 78.54 78.60 1.9K
12:36 78.60 78.60 78.58 78.58 2.2K
12:37 78.58 78.58 78.53 78.53 3.0K
12:38 78.53 78.53 78.53 78.53 0.7K
12:39 78.58 78.59 78.58 78.59 3.3K
12:40 78.58 78.66 78.58 78.66 2.4K
12:41 78.66 78.71 78.66 78.69 2.3K
12:42 78.66 78.66 78.60 78.62 2.5K
12:43 78.62 78.62 78.62 78.62 0.8K
12:44 78.62 78.62 78.62 78.62 1.0K
12:45 78.55 78.60 78.55 78.60 1.1K
12:46 78.60 78.66 78.60 78.66 2.8K
12:47 78.66 78.69 78.66 78.69 3.6K
12:48 78.69 78.71 78.60 78.71 2.5K
12:49 78.71 78.71 78.66 78.66 11.8K
12:50 78.65 78.65 78.60 78.63 3.1K
12:51 78.63 78.63 78.56 78.56 2.7K
12:52 78.61 78.61 78.52 78.55 2.7K
12:53 78.55 78.62 78.55 78.62 5.8K
12:54 78.62 78.69 78.58 78.69 3.4K
12:55 78.68 78.69 78.68 78.69 0.9K
12:56 78.69 78.84 78.69 78.84 2.4K
12:57 78.84 78.87 78.82 78.87 1.0K
12:58 78.87 78.87 78.87 78.87 2.2K
12:59 78.91 78.91 78.87 78.90 1.2K
13:00 78.90 78.90 78.86 78.89 2.7K
13:01 78.89 78.89 78.86 78.89 1.2K
13:02 78.89 78.89 78.89 78.89 0.9K
13:03 78.89 78.89 78.87 78.87 1.1K
13:04 78.90 78.91 78.88 78.90 1.4K
13:05 78.87 78.90 78.87 78.87 1.2K
13:06 78.85 78.85 78.79 78.83 13.4K
13:07 78.80 78.80 78.73 78.73 1.0K
13:08 78.75 78.80 78.75 78.80 1.0K
13:09 78.80 78.80 78.79 78.79 0.7K
13:10 78.79 78.81 78.79 78.81 1.1K
13:11 78.83 78.85 78.81 78.83 2.1K
13:12 78.86 78.90 78.86 78.90 2.9K
13:13 78.90 78.91 78.88 78.88 19.3K
13:14 78.88 78.91 78.88 78.91 1.8K
13:15 78.98 79.00 78.96 79.00 5.5K
13:16 78.98 79.02 78.98 79.01 1.9K
13:17 78.99 79.00 78.94 78.94 4.5K
13:18 78.94 78.94 78.88 78.88 3.1K
13:19 78.88 78.93 78.88 78.93 1.3K
13:20 78.94 78.94 78.94 78.94 1.6K
13:21 78.94 78.94 78.94 78.94 9.0K
13:22 78.91 78.97 78.91 78.97 3.1K
13:23 78.97 79.00 78.96 78.96 3.4K
13:24 78.94 79.03 78.92 79.03 3.4K
13:25 79.04 79.10 79.04 79.10 4.6K
13:26 79.11 79.14 79.10 79.14 2.6K
13:27 79.15 79.17 79.15 79.17 4.5K
13:28 79.17 79.17 79.15 79.15 3.3K
13:29 79.16 79.16 79.16 79.16 1.0K
13:30 79.17 79.17 79.14 79.14 3.4K
13:31 79.14 79.14 79.10 79.10 2.5K
13:32 79.11 79.12 79.11 79.12 4.6K
13:33 79.12 79.13 79.12 79.13 1.3K
13:34 79.09 79.09 79.05 79.05 4.3K
13:35 79.05 79.05 79.03 79.03 0.6K
13:36 79.03 79.05 79.01 79.04 3.0K
13:37 79.04 79.04 78.98 78.98 3.8K
13:38 79.01 79.01 79.01 79.01 1.4K
13:39 79.01 79.01 78.99 78.99 0.5K
13:40 79.01 79.06 79.01 79.06 1.7K
13:41 79.06 79.06 79.02 79.02 1.2K
13:42 79.02 79.03 78.97 78.97 3.6K
13:43 79.01 79.01 79.00 79.00 0.9K
13:44 78.97 78.99 78.97 78.98 1.5K
13:45 79.00 79.00 78.92 78.92 2.8K
13:46 78.91 78.91 78.88 78.88 1.0K
13:47 78.88 78.90 78.88 78.89 1.2K
13:48 78.89 78.89 78.89 78.89 1.2K
13:49 78.87 78.89 78.84 78.84 2.8K
13:50 78.84 78.84 78.80 78.84 0.8K
13:51 78.84 78.90 78.84 78.90 3.8K
13:52 78.90 78.98 78.90 78.98 2.5K
13:53 78.98 78.99 78.96 78.99 2.5K
13:54 78.99 79.02 78.97 78.98 2.9K
13:55 78.98 79.04 78.98 79.04 1.2K
13:56 79.04 79.08 79.04 79.06 2.5K
13:57 79.04 79.08 79.04 79.08 2.9K
13:58 79.08 79.10 79.08 79.10 1.7K
13:59 79.10 79.10 79.09 79.09 0.5K
14:00 79.04 79.04 79.00 79.00 6.5K
14:01 79.02 79.02 79.00 79.00 3.0K
14:02 79.02 79.09 78.99 79.09 3.0K
14:03 79.09 79.11 79.09 79.10 0.8K
14:04 79.14 79.14 79.14 79.14 1.8K
14:05 79.19 79.25 79.19 79.25 11.0K
14:06 79.29 79.29 79.29 79.29 1.1K
14:07 79.29 79.32 79.29 79.30 0.7K
14:08 79.29 79.31 79.27 79.31 2.6K
14:09 79.29 79.30 79.29 79.30 1.0K
14:10 79.32 79.33 79.32 79.33 1.4K
14:11 79.33 79.34 79.33 79.34 1.2K
14:12 79.33 79.34 79.33 79.34 4.7K
14:13 79.34 79.36 79.34 79.36 1.5K
14:14 79.36 79.41 79.35 79.41 2.0K
14:15 79.41 79.41 79.41 79.41 0.9K
14:16 79.41 79.41 79.41 79.41 1.2K
14:17 79.40 79.41 79.40 79.41 1.1K
14:18 79.41 79.42 79.40 79.42 7.6K
14:19 79.42 79.50 79.42 79.50 14.7K
14:20 79.39 79.39 79.33 79.33 14.5K
14:21 79.33 79.34 79.32 79.34 0.6K
14:22 79.34 79.34 79.32 79.32 1.0K
14:23 79.32 79.37 79.30 79.37 5.4K
14:24 79.37 79.40 79.37 79.38 0.8K
14:25 79.39 79.40 79.38 79.40 1.3K
14:26 79.40 79.40 79.39 79.39 3.7K
14:27 79.39 79.39 79.39 79.39 0.6K
14:28 79.39 79.42 79.34 79.42 8.1K
14:29 79.42 79.42 79.41 79.41 0.8K
14:30 79.42 79.47 79.42 79.47 1.5K
14:31 79.48 79.48 79.48 79.48 5.4K
14:32 79.48 79.51 79.48 79.50 1.2K
14:33 79.46 79.49 79.46 79.46 3.3K
14:34 79.46 79.46 79.45 79.45 0.5K
14:35 79.43 79.43 79.40 79.40 3.5K
14:36 79.42 79.42 79.38 79.40 3.0K
14:37 79.40 79.41 79.40 79.41 0.7K
14:38 79.41 79.41 79.38 79.38 2.9K
14:39 79.38 79.38 79.33 79.35 3.1K
14:40 79.34 79.34 79.30 79.31 2.3K
14:41 79.31 79.31 79.23 79.23 2.6K
14:42 79.21 79.22 79.21 79.21 1.4K
14:43 79.23 79.23 79.20 79.21 3.3K
14:44 79.21 79.26 79.19 79.26 3.4K
14:45 79.28 79.30 79.28 79.30 3.9K
14:46 79.29 79.30 79.29 79.29 2.8K
14:47 79.31 79.31 79.27 79.31 2.9K
14:48 79.31 79.32 79.26 79.32 11.2K
14:49 79.32 79.34 79.32 79.32 1.4K
14:50 79.32 79.32 79.30 79.30 2.4K
14:51 79.27 79.27 79.18 79.18 4.0K
14:52 79.18 79.22 79.18 79.21 1.8K
14:53 79.21 79.21 79.16 79.16 5.2K
14:54 79.16 79.19 79.16 79.19 2.6K
14:55 79.19 79.24 79.19 79.24 5.2K
14:56 79.24 79.24 79.24 79.24 3.2K
14:57 79.24 79.25 79.24 79.25 2.0K
14:58 79.25 79.37 79.25 79.37 3.6K
14:59 79.37 79.40 79.35 79.35 4.0K
15:00 79.35 79.37 79.32 79.32 2.2K
15:01 79.30 79.34 79.30 79.33 1.7K
15:02 79.33 79.34 79.30 79.30 1.9K
15:03 79.26 79.32 79.26 79.32 4.5K
15:04 79.32 79.33 79.30 79.30 3.2K
15:05 79.33 79.41 79.33 79.41 3.1K
15:06 79.39 79.47 79.39 79.46 3.6K
15:07 79.46 79.46 79.45 79.46 3.8K
15:08 79.46 79.46 79.41 79.41 2.9K
15:09 79.41 79.41 79.23 79.23 4.1K
15:10 79.23 79.24 79.21 79.22 6.4K
15:11 79.22 79.22 79.14 79.15 2.5K
15:12 79.12 79.25 79.12 79.25 5.4K
15:13 79.23 79.28 79.23 79.28 6.1K
15:14 79.24 79.24 79.24 79.24 1.6K
15:15 79.21 79.22 79.21 79.22 4.3K
15:16 79.22 79.22 79.18 79.19 3.7K
15:17 79.14 79.16 79.12 79.12 1.8K
15:18 79.15 79.21 79.15 79.17 5.9K
15:19 79.19 79.20 79.17 79.20 4.8K
15:20 79.20 79.23 79.16 79.19 1.5K
15:21 79.25 79.29 79.25 79.29 5.4K
15:22 79.29 79.29 79.24 79.24 1.3K
15:23 79.29 79.35 79.29 79.31 9.1K
15:24 79.31 79.33 79.31 79.33 2.9K
15:25 79.32 79.32 79.29 79.32 1.3K
15:26 79.32 79.39 79.32 79.39 9.2K
15:27 79.39 79.42 79.39 79.42 4.1K
15:28 79.44 79.44 79.38 79.38 8.6K
15:29 79.38 79.41 79.37 79.39 7.5K
15:30 79.39 79.41 79.39 79.39 1.7K
15:31 79.39 79.40 79.37 79.40 3.4K
15:32 79.40 79.42 79.40 79.41 5.9K
15:33 79.40 79.40 79.36 79.37 4.7K
15:34 79.37 79.37 79.34 79.34 5.7K
15:35 79.36 79.36 79.33 79.35 3.5K
15:36 79.36 79.42 79.36 79.42 12.7K
15:37 79.42 79.42 79.38 79.38 5.6K
15:38 79.39 79.42 79.38 79.42 7.6K
15:39 79.44 79.47 79.44 79.45 3.2K
15:40 79.45 79.45 79.43 79.43 18.7K
15:41 79.40 79.40 79.36 79.36 2.9K
15:42 79.36 79.37 79.28 79.33 12.0K
15:43 79.33 79.34 79.32 79.34 7.2K
15:44 79.34 79.41 79.34 79.41 8.1K
15:45 79.38 79.38 79.32 79.34 6.0K
15:46 79.35 79.43 79.35 79.43 9.8K
15:47 79.46 79.55 79.46 79.55 11.1K
15:48 79.52 79.53 79.41 79.44 10.9K
15:49 79.41 79.46 79.41 79.46 8.3K
15:50 79.46 79.46 79.43 79.46 5.0K
15:51 79.49 79.53 79.48 79.53 16.0K
15:52 79.53 79.53 79.45 79.45 10.3K
15:53 79.44 79.48 79.44 79.46 22.6K
15:54 79.44 79.52 79.44 79.48 39.1K
15:55 79.54 79.54 79.49 79.49 28.4K
15:56 79.43 79.54 79.40 79.54 45.7K
15:57 79.53 79.53 79.47 79.52 35.4K
15:58 79.50 79.57 79.50 79.56 34.4K
15:59 79.56 79.58 79.55 79.56 33.0K
16:00 79.56 79.56 79.51 79.54 577.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible