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 79.28 80.29 78.65 78.77 40.9K
09:32 78.83 79.19 78.83 79.08 7.6K
09:33 79.13 79.13 78.76 79.05 6.6K
09:34 78.95 78.95 78.78 78.78 1.0K
09:35 78.86 78.97 78.70 78.97 8.2K
09:36 78.97 78.97 78.58 78.58 2.8K
09:37 78.65 78.65 78.57 78.57 4.4K
09:38 78.52 78.52 78.21 78.21 24.0K
09:39 78.42 78.52 78.42 78.44 6.3K
09:40 78.44 78.44 78.35 78.35 1.2K
09:41 78.26 78.35 78.22 78.22 2.7K
09:42 78.07 78.16 78.04 78.16 6.1K
09:43 78.22 78.30 78.22 78.28 1.5K
09:44 78.16 78.16 78.11 78.11 1.2K
09:45 78.11 78.17 78.11 78.13 1.3K
09:46 78.21 78.21 77.90 77.99 7.0K
09:47 78.06 78.22 78.00 78.22 8.0K
09:48 78.22 78.22 78.13 78.13 0.4K
09:49 77.98 78.00 77.98 78.00 1.7K
09:50 78.04 78.09 77.95 78.05 2.2K
09:51 77.97 78.20 77.97 78.20 6.4K
09:52 78.20 78.20 78.07 78.07 3.5K
09:53 78.07 78.07 77.97 77.97 2.9K
09:54 78.16 78.24 78.16 78.24 3.9K
09:55 78.22 78.34 78.22 78.34 4.0K
09:56 78.36 78.36 78.26 78.26 6.6K
09:57 78.21 78.21 78.04 78.07 2.0K
09:58 78.02 78.10 78.01 78.09 2.3K
09:59 78.08 78.08 77.97 78.02 2.4K
10:00 77.89 77.90 77.80 77.81 3.4K
10:01 77.81 77.90 77.81 77.89 3.0K
10:02 77.91 78.00 77.83 78.00 12.3K
10:03 77.97 77.97 77.85 77.85 3.3K
10:04 77.90 77.90 77.83 77.83 2.7K
10:05 77.93 77.94 77.74 77.74 15.3K
10:06 77.85 77.96 77.85 77.95 6.3K
10:07 77.95 78.08 77.95 78.08 4.2K
10:08 78.07 78.07 77.86 77.88 3.2K
10:09 77.88 77.94 77.87 77.93 2.3K
10:10 77.98 78.11 77.98 78.10 5.0K
10:11 78.12 78.16 78.05 78.16 9.3K
10:12 78.20 78.21 78.16 78.21 2.3K
10:13 78.20 78.24 78.14 78.14 12.7K
10:14 78.14 78.19 78.12 78.19 1.6K
10:15 78.23 78.25 78.16 78.16 3.5K
10:16 78.14 78.16 78.14 78.15 2.0K
10:17 78.14 78.14 78.05 78.06 3.5K
10:18 78.08 78.08 77.94 77.94 4.9K
10:19 77.93 77.93 77.83 77.83 4.7K
10:20 77.83 78.00 77.83 77.94 4.9K
10:21 77.94 77.98 77.88 77.89 3.7K
10:22 77.89 77.91 77.86 77.90 1.9K
10:23 77.95 78.09 77.95 78.09 6.2K
10:24 78.09 78.16 78.09 78.16 1.8K
10:25 78.04 78.04 77.83 77.91 3.2K
10:26 77.91 77.92 77.84 77.87 2.3K
10:27 77.82 77.82 77.71 77.75 2.0K
10:28 77.77 77.77 77.74 77.75 2.8K
10:29 77.73 77.88 77.73 77.88 1.8K
10:30 77.88 77.88 77.77 77.77 2.7K
10:31 77.83 77.94 77.83 77.83 5.0K
10:32 77.84 77.84 77.84 77.84 1.3K
10:33 77.88 77.94 77.82 77.94 7.3K
10:34 77.94 77.99 77.94 77.99 3.0K
10:35 78.00 78.03 77.95 78.03 3.8K
10:36 78.03 78.06 77.98 78.06 2.8K
10:37 78.04 78.04 77.95 77.95 4.4K
10:38 77.96 77.97 77.94 77.97 5.8K
10:39 77.97 77.97 77.87 77.87 3.4K
10:40 77.86 77.95 77.86 77.95 3.6K
10:41 77.95 77.95 77.90 77.90 3.5K
10:42 77.90 77.90 77.86 77.90 2.1K
10:43 77.94 77.94 77.77 77.89 6.6K
10:44 77.96 78.05 77.92 78.05 3.7K
10:45 78.07 78.08 78.07 78.08 5.5K
10:46 78.14 78.20 78.10 78.14 7.0K
10:47 78.12 78.12 78.06 78.06 3.6K
10:48 78.05 78.06 77.90 77.93 6.0K
10:49 77.82 77.86 77.82 77.86 2.0K
10:50 77.83 77.83 77.71 77.71 3.2K
10:51 77.83 77.83 77.77 77.80 4.3K
10:52 77.80 77.80 77.76 77.80 3.4K
10:53 77.84 77.85 77.80 77.80 2.1K
10:54 77.80 77.83 77.75 77.83 5.6K
10:55 77.83 77.83 77.73 77.73 9.4K
10:56 77.85 77.92 77.85 77.92 8.0K
10:57 77.90 77.98 77.89 77.93 2.9K
10:58 77.93 77.97 77.84 77.84 5.9K
10:59 77.85 77.89 77.85 77.85 2.7K
11:00 77.83 77.83 77.78 77.78 2.4K
11:01 77.83 77.96 77.83 77.96 6.4K
11:02 77.95 77.97 77.88 77.88 3.8K
11:03 77.84 77.84 77.75 77.75 5.0K
11:04 77.83 77.94 77.83 77.94 9.5K
11:05 77.98 77.98 77.94 77.94 0.8K
11:06 77.94 77.98 77.94 77.98 0.7K
11:07 77.91 77.95 77.89 77.90 4.2K
11:08 77.94 77.94 77.84 77.88 2.9K
11:09 77.86 77.90 77.86 77.90 5.0K
11:10 77.91 77.91 77.86 77.87 1.8K
11:11 77.85 77.90 77.82 77.82 12.3K
11:12 77.80 77.80 77.70 77.71 16.2K
11:13 77.77 77.80 77.74 77.74 3.5K
11:14 77.79 77.90 77.79 77.86 4.0K
11:15 77.87 77.87 77.82 77.82 3.2K
11:16 77.81 77.94 77.81 77.94 3.6K
11:17 77.92 77.93 77.92 77.93 3.0K
11:18 77.93 77.96 77.92 77.92 5.8K
11:19 77.92 77.96 77.92 77.96 3.5K
11:20 77.92 78.08 77.92 78.08 3.1K
11:21 78.04 78.08 78.04 78.08 2.7K
11:22 78.02 78.08 78.02 78.04 3.6K
11:23 78.03 78.03 77.95 77.95 5.6K
11:24 77.95 78.02 77.94 77.99 5.7K
11:25 78.00 78.00 77.96 77.96 6.6K
11:26 77.96 78.07 77.96 78.07 1.8K
11:27 78.07 78.07 77.98 77.98 3.6K
11:28 77.98 78.09 77.95 78.09 6.0K
11:29 78.08 78.08 78.02 78.02 2.6K
11:30 78.02 78.05 78.02 78.05 2.2K
11:31 78.09 78.18 78.06 78.18 8.5K
11:32 78.18 78.21 78.18 78.21 5.5K
11:33 78.21 78.22 78.19 78.19 1.9K
11:34 78.19 78.27 78.19 78.25 2.4K
11:35 78.27 78.33 78.27 78.33 1.5K
11:36 78.27 78.29 78.27 78.29 3.6K
11:37 78.35 78.38 78.35 78.38 1.6K
11:38 78.38 78.46 78.37 78.46 0.7K
11:39 78.40 78.40 78.40 78.40 1.7K
11:40 78.44 78.49 78.40 78.44 2.9K
11:41 78.48 78.52 78.48 78.52 2.4K
11:42 78.50 78.51 78.49 78.51 1.8K
11:43 78.44 78.52 78.44 78.52 2.6K
11:44 78.52 78.53 78.52 78.53 0.5K
11:45 78.53 78.53 78.49 78.49 0.6K
11:46 78.49 78.51 78.49 78.51 1.9K
11:47 78.51 78.55 78.51 78.53 2.6K
11:48 78.53 78.53 78.48 78.51 2.1K
11:49 78.51 78.54 78.44 78.44 1.6K
11:50 78.44 78.44 78.42 78.43 1.5K
11:51 78.43 78.43 78.38 78.38 1.5K
11:52 78.39 78.39 78.32 78.32 3.6K
11:53 78.32 78.38 78.32 78.38 1.5K
11:54 78.34 78.38 78.31 78.31 1.0K
11:55 78.31 78.33 78.29 78.29 1.6K
11:56 78.29 78.29 78.22 78.22 0.9K
11:57 78.22 78.28 78.22 78.28 0.6K
11:58 78.28 78.28 78.25 78.26 2.6K
11:59 78.26 78.30 78.25 78.26 1.2K
12:00 78.30 78.30 78.25 78.25 3.7K
12:01 78.25 78.29 78.25 78.27 1.9K
12:02 78.25 78.31 78.25 78.31 2.7K
12:03 78.29 78.37 78.29 78.37 1.7K
12:04 78.35 78.35 78.32 78.32 0.5K
12:05 78.32 78.38 78.32 78.32 4.1K
12:06 78.33 78.34 78.33 78.34 0.5K
12:07 78.34 78.34 78.30 78.30 2.9K
12:08 78.24 78.24 78.21 78.21 1.3K
12:09 78.21 78.24 78.18 78.18 1.9K
12:10 78.18 78.21 78.18 78.21 1.0K
12:11 78.21 78.21 78.17 78.17 5.2K
12:12 78.14 78.18 78.14 78.18 6.1K
12:13 78.18 78.21 78.18 78.21 1.1K
12:14 78.25 78.25 78.25 78.25 2.3K
12:15 78.26 78.26 78.26 78.26 1.4K
12:16 78.22 78.23 78.22 78.23 1.1K
12:17 78.23 78.23 78.23 78.23 5.1K
12:18 78.23 78.24 78.17 78.17 2.5K
12:19 78.17 78.17 78.16 78.17 1.4K
12:20 78.19 78.19 78.15 78.16 2.3K
12:21 78.16 78.17 78.15 78.15 7.1K
12:22 78.18 78.18 78.15 78.15 2.8K
12:23 78.28 78.29 78.22 78.22 8.6K
12:24 78.22 78.31 78.22 78.26 1.1K
12:25 78.23 78.26 78.23 78.24 2.9K
12:26 78.30 78.30 78.28 78.28 5.1K
12:27 78.23 78.28 78.23 78.28 0.9K
12:28 78.28 78.29 78.20 78.20 3.3K
12:29 78.25 78.32 78.25 78.32 2.8K
12:30 78.25 78.28 78.25 78.28 2.6K
12:31 78.28 78.28 78.25 78.28 2.2K
12:32 78.28 78.28 78.19 78.24 3.7K
12:33 78.20 78.24 78.19 78.24 6.4K
12:34 78.24 78.24 78.14 78.16 4.1K
12:35 78.14 78.15 78.10 78.10 2.6K
12:36 78.11 78.19 78.11 78.19 2.4K
12:37 78.19 78.19 78.18 78.18 1.3K
12:38 78.18 78.22 78.17 78.22 3.6K
12:39 78.21 78.24 78.21 78.24 2.1K
12:40 78.20 78.24 78.20 78.21 2.7K
12:41 78.21 78.21 78.21 78.21 0.3K
12:42 78.21 78.21 78.13 78.13 1.0K
12:43 78.11 78.11 78.01 78.01 4.5K
12:44 78.05 78.05 78.05 78.05 2.6K
12:45 78.03 78.03 78.03 78.03 0.9K
12:46 78.06 78.06 78.02 78.02 3.6K
12:47 78.02 78.05 78.02 78.05 0.7K
12:48 78.05 78.16 78.05 78.16 7.0K
12:49 78.16 78.24 78.16 78.24 1.1K
12:50 78.24 78.27 78.24 78.26 2.1K
12:51 78.26 78.27 78.26 78.27 1.6K
12:52 78.31 78.31 78.28 78.28 4.0K
12:53 78.33 78.33 78.32 78.32 1.3K
12:54 78.32 78.32 78.32 78.32 1.1K
12:55 78.29 78.31 78.24 78.24 3.3K
12:56 78.24 78.24 78.22 78.22 0.6K
12:57 78.27 78.27 78.22 78.22 1.5K
12:58 78.18 78.18 78.18 78.18 1.0K
12:59 78.16 78.21 78.16 78.21 0.5K
13:00 78.25 78.32 78.25 78.32 8.0K
13:01 78.32 78.34 78.26 78.26 2.3K
13:02 78.27 78.27 78.22 78.25 1.6K
13:03 78.31 78.31 78.31 78.31 1.0K
13:04 78.31 78.31 78.25 78.25 0.6K
13:05 78.25 78.25 78.22 78.25 0.9K
13:06 78.25 78.26 78.25 78.25 1.1K
13:07 78.19 78.19 78.19 78.19 2.3K
13:08 78.22 78.30 78.22 78.30 7.0K
13:09 78.31 78.31 78.26 78.30 3.4K
13:10 78.30 78.30 78.26 78.26 1.2K
13:11 78.26 78.31 78.26 78.28 3.1K
13:12 78.28 78.31 78.28 78.31 2.3K
13:13 78.33 78.40 78.33 78.40 1.7K
13:14 78.39 78.39 78.34 78.34 3.9K
13:15 78.36 78.41 78.36 78.41 2.2K
13:16 78.41 78.45 78.41 78.45 1.0K
13:17 78.40 78.40 78.36 78.37 3.1K
13:18 78.37 78.37 78.30 78.30 5.9K
13:19 78.35 78.35 78.35 78.35 1.3K
13:20 78.31 78.31 78.29 78.29 3.1K
13:21 78.30 78.33 78.30 78.33 1.6K
13:22 78.35 78.35 78.33 78.34 6.6K
13:23 78.34 78.40 78.34 78.40 0.9K
13:24 78.40 78.40 78.31 78.31 2.1K
13:25 78.35 78.37 78.35 78.37 1.4K
13:26 78.37 78.37 78.32 78.35 1.5K
13:27 78.35 78.36 78.32 78.32 6.7K
13:28 78.32 78.34 78.32 78.34 0.5K
13:29 78.37 78.40 78.37 78.40 1.9K
13:30 78.41 78.42 78.34 78.34 2.3K
13:31 78.31 78.31 78.31 78.31 0.9K
13:32 78.31 78.37 78.31 78.36 1.8K
13:33 78.37 78.38 78.35 78.36 4.1K
13:34 78.35 78.39 78.35 78.39 1.7K
13:35 78.39 78.39 78.36 78.36 1.8K
13:36 78.36 78.38 78.36 78.38 1.4K
13:37 78.36 78.36 78.30 78.30 6.0K
13:38 78.28 78.28 78.25 78.25 3.9K
13:39 78.25 78.29 78.24 78.29 1.8K
13:40 78.29 78.33 78.29 78.32 2.9K
13:41 78.32 78.33 78.32 78.33 1.2K
13:42 78.33 78.35 78.32 78.32 1.1K
13:43 78.32 78.35 78.32 78.34 391.6K
13:44 78.34 78.43 78.34 78.43 2.2K
13:45 78.42 78.50 78.42 78.50 2.3K
13:46 78.50 78.51 78.46 78.46 3.3K
13:47 78.48 78.54 78.48 78.54 1.0K
13:48 78.50 78.57 78.50 78.55 1.4K
13:49 78.54 78.54 78.48 78.48 2.8K
13:50 78.48 78.52 78.48 78.52 1.5K
13:51 78.52 78.53 78.52 78.53 0.8K
13:52 78.53 78.53 78.50 78.50 1.1K
13:53 78.50 78.50 78.49 78.50 0.8K
13:54 78.50 78.50 78.50 78.50 0.4K
13:55 78.50 78.53 78.47 78.53 1.6K
13:56 78.47 78.52 78.47 78.52 6.7K
13:57 78.52 78.53 78.52 78.53 11.8K
13:58 78.52 78.57 78.49 78.57 2.6K
13:59 78.56 78.58 78.56 78.58 1.8K
14:00 78.53 78.53 78.49 78.49 1.6K
14:01 78.54 78.54 78.45 78.45 1.7K
14:02 78.45 78.45 78.44 78.45 2.0K
14:03 78.45 78.45 78.45 78.45 8.9K
14:04 78.35 78.44 78.35 78.40 2.5K
14:05 78.40 78.43 78.40 78.43 2.2K
14:06 78.43 78.44 78.42 78.43 2.7K
14:07 78.36 78.38 78.34 78.34 1.7K
14:08 78.34 78.34 78.32 78.32 1.3K
14:09 78.32 78.35 78.32 78.35 2.5K
14:10 78.35 78.38 78.35 78.38 2.2K
14:11 78.40 78.40 78.36 78.38 22.0K
14:12 78.38 78.38 78.35 78.35 2.3K
14:13 78.35 78.35 78.35 78.35 1.3K
14:14 78.35 78.39 78.33 78.39 3.6K
14:15 78.38 78.40 78.35 78.35 33.5K
14:16 78.38 78.38 78.33 78.33 4.0K
14:17 78.33 78.37 78.33 78.37 0.5K
14:18 78.37 78.39 78.37 78.39 1.7K
14:19 78.36 78.37 78.36 78.37 1.8K
14:20 78.37 78.37 78.30 78.30 9.0K
14:21 78.30 78.30 78.25 78.25 1.9K
14:22 78.27 78.27 78.22 78.22 3.4K
14:23 78.22 78.22 78.22 78.22 0.9K
14:24 78.22 78.26 78.22 78.25 2.3K
14:25 78.25 78.27 78.23 78.27 2.2K
14:26 78.27 78.30 78.27 78.30 2.6K
14:27 78.30 78.30 78.27 78.27 0.8K
14:28 78.30 78.30 78.28 78.28 1.9K
14:29 78.28 78.31 78.28 78.28 3.7K
14:30 78.31 78.31 78.28 78.28 3.0K
14:31 78.33 78.33 78.27 78.28 1.5K
14:32 78.33 78.36 78.31 78.36 4.3K
14:33 78.36 78.36 78.36 78.36 1.6K
14:34 78.35 78.35 78.35 78.35 8.2K
14:35 78.33 78.36 78.33 78.36 2.3K
14:36 78.29 78.29 78.26 78.26 1.8K
14:37 78.26 78.27 78.26 78.27 0.8K
14:38 78.27 78.32 78.27 78.32 1.0K
14:39 78.32 78.32 78.27 78.27 0.8K
14:40 78.27 78.30 78.26 78.29 2.3K
14:41 78.32 78.32 78.29 78.29 1.0K
14:42 78.29 78.33 78.29 78.32 1.5K
14:43 78.32 78.34 78.32 78.34 1.7K
14:44 78.34 78.36 78.34 78.35 6.2K
14:45 78.36 78.36 78.36 78.36 3.5K
14:46 78.36 78.38 78.34 78.35 1.5K
14:47 78.35 78.35 78.35 78.35 1.4K
14:48 78.35 78.37 78.35 78.37 2.5K
14:49 78.36 78.36 78.32 78.32 2.6K
14:50 78.32 78.35 78.32 78.35 1.2K
14:51 78.35 78.35 78.33 78.33 1.1K
14:52 78.33 78.34 78.33 78.34 2.1K
14:53 78.34 78.35 78.33 78.33 2.3K
14:54 78.34 78.34 78.32 78.33 1.9K
14:55 78.33 78.33 78.33 78.33 1.0K
14:56 78.33 78.33 78.33 78.33 0.6K
14:57 78.33 78.36 78.32 78.32 4.3K
14:58 78.30 78.37 78.30 78.37 4.7K
14:59 78.35 78.35 78.30 78.31 4.7K
15:00 78.31 78.37 78.31 78.34 4.2K
15:01 78.34 78.34 78.29 78.30 1.7K
15:02 78.30 78.30 78.27 78.27 8.4K
15:03 78.27 78.28 78.24 78.28 2.1K
15:04 78.26 78.27 78.20 78.21 2.6K
15:05 78.20 78.20 78.17 78.17 1.5K
15:06 78.17 78.17 78.16 78.16 1.9K
15:07 78.16 78.18 78.16 78.18 2.9K
15:08 78.22 78.27 78.20 78.27 4.4K
15:09 78.27 78.27 78.23 78.27 4.3K
15:10 78.27 78.27 78.24 78.27 3.7K
15:11 78.27 78.29 78.27 78.29 3.0K
15:12 78.29 78.29 78.24 78.24 3.3K
15:13 78.24 78.29 78.22 78.29 3.0K
15:14 78.25 78.40 78.25 78.38 14.7K
15:15 78.36 78.46 78.36 78.46 3.4K
15:16 78.45 78.45 78.44 78.45 12.3K
15:17 78.42 78.42 78.41 78.41 2.2K
15:18 78.41 78.42 78.37 78.37 6.4K
15:19 78.37 78.37 78.37 78.37 1.3K
15:20 78.37 78.37 78.30 78.32 8.1K
15:21 78.33 78.34 78.33 78.34 2.6K
15:22 78.31 78.31 78.28 78.30 2.4K
15:23 78.30 78.35 78.30 78.35 4.1K
15:24 78.35 78.37 78.33 78.37 2.0K
15:25 78.39 78.42 78.39 78.39 10.4K
15:26 78.39 78.41 78.37 78.37 3.3K
15:27 78.37 78.40 78.33 78.33 2.6K
15:28 78.33 78.35 78.29 78.29 5.2K
15:29 78.33 78.33 78.26 78.26 2.5K
15:30 78.26 78.30 78.25 78.27 5.5K
15:31 78.28 78.31 78.28 78.30 4.0K
15:32 78.34 78.35 78.24 78.24 6.1K
15:33 78.25 78.32 78.25 78.32 5.9K
15:34 78.29 78.30 78.29 78.30 3.8K
15:35 78.29 78.29 78.26 78.28 2.5K
15:36 78.28 78.30 78.26 78.27 5.6K
15:37 78.27 78.27 78.26 78.26 3.0K
15:38 78.26 78.30 78.26 78.28 4.8K
15:39 78.28 78.31 78.28 78.30 1.7K
15:40 78.29 78.31 78.29 78.31 5.0K
15:41 78.30 78.35 78.30 78.35 4.3K
15:42 78.35 78.42 78.28 78.28 9.1K
15:43 78.28 78.28 78.28 78.28 3.6K
15:44 78.29 78.29 78.24 78.24 3.8K
15:45 78.24 78.27 78.24 78.27 2.5K
15:46 78.27 78.36 78.27 78.36 6.7K
15:47 78.35 78.35 78.32 78.32 6.4K
15:48 78.39 78.39 78.37 78.37 4.7K
15:49 78.34 78.35 78.30 78.30 6.0K
15:50 78.34 78.34 78.32 78.33 3.8K
15:51 78.35 78.44 78.35 78.42 9.4K
15:52 78.42 78.46 78.40 78.46 14.3K
15:53 78.46 78.46 78.42 78.43 10.5K
15:54 78.39 78.39 78.35 78.35 7.4K
15:55 78.36 78.36 78.32 78.34 15.0K
15:56 78.28 78.30 78.21 78.30 19.4K
15:57 78.28 78.28 78.15 78.16 16.1K
15:58 78.15 78.15 78.09 78.09 12.3K
15:59 78.11 78.13 78.10 78.10 27.7K
16:00 78.06 78.06 77.75 78.00 848.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible