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 78.62 78.64 78.09 78.64 38.7K
09:32 78.24 78.25 78.20 78.20 4.3K
09:33 78.12 78.53 78.12 78.42 3.6K
09:34 78.24 78.42 78.24 78.42 21.5K
09:35 78.42 78.53 78.42 78.43 4.5K
09:36 78.41 78.41 78.33 78.33 7.1K
09:37 78.17 78.21 78.17 78.21 2.5K
09:38 78.23 78.31 78.10 78.10 5.0K
09:39 78.10 78.15 78.02 78.05 3.7K
09:40 78.05 78.08 78.02 78.08 0.6K
09:41 78.08 78.08 78.01 78.05 4.6K
09:42 78.03 78.21 78.03 78.16 6.1K
09:43 78.16 78.16 78.08 78.08 0.5K
09:44 78.08 78.08 78.08 78.08 0.2K
09:45 78.08 78.15 78.08 78.13 3.4K
09:46 78.13 78.13 78.00 78.00 8.5K
09:47 78.07 78.07 78.04 78.04 13.2K
09:48 78.00 78.01 77.94 78.01 8.4K
09:49 78.04 78.09 78.01 78.01 6.1K
09:50 78.01 78.01 77.89 77.89 3.8K
09:51 77.82 77.89 77.82 77.89 23.6K
09:52 77.90 77.96 77.90 77.90 1.5K
09:53 77.90 77.91 77.87 77.91 0.7K
09:54 77.92 77.95 77.90 77.92 4.8K
09:55 77.90 77.95 77.90 77.95 14.6K
09:56 77.95 77.97 77.89 77.89 9.8K
09:57 77.92 77.92 77.86 77.86 1.5K
09:58 77.86 77.91 77.78 77.78 3.7K
09:59 77.78 77.78 77.73 77.73 2.1K
10:00 77.76 77.79 77.73 77.73 2.5K
10:01 77.70 77.75 77.70 77.71 7.3K
10:02 77.74 77.74 77.70 77.70 9.3K
10:03 77.74 77.79 77.73 77.73 16.6K
10:04 77.73 77.83 77.70 77.83 4.6K
10:05 77.78 77.78 77.78 77.78 0.9K
10:06 77.73 77.75 77.64 77.64 7.8K
10:07 77.60 77.63 77.57 77.63 4.3K
10:08 77.63 77.63 77.45 77.51 7.5K
10:09 77.39 77.51 77.37 77.51 14.0K
10:10 77.51 77.51 77.33 77.33 4.5K
10:11 77.35 77.47 77.35 77.47 4.5K
10:12 77.40 77.71 77.40 77.67 7.6K
10:13 77.73 77.83 77.73 77.83 4.8K
10:14 77.83 77.89 77.82 77.88 2.4K
10:15 77.88 77.88 77.88 77.88 1.5K
10:16 77.88 77.95 77.88 77.94 1.0K
10:17 77.93 77.93 77.93 77.93 1.8K
10:18 77.90 77.94 77.87 77.87 9.4K
10:19 77.87 77.95 77.87 77.95 1.5K
10:20 77.95 77.95 77.91 77.91 2.3K
10:21 77.99 77.99 77.95 77.95 1.1K
10:22 77.95 77.99 77.95 77.96 7.6K
10:23 77.96 78.06 77.96 78.05 6.9K
10:24 78.07 78.07 78.07 78.07 1.1K
10:25 78.07 78.13 78.07 78.13 2.0K
10:26 78.13 78.15 78.09 78.09 2.9K
10:27 78.12 78.12 78.12 78.12 1.5K
10:28 78.12 78.15 78.09 78.09 2.8K
10:29 78.09 78.10 78.03 78.07 5.1K
10:30 78.07 78.07 78.02 78.02 1.8K
10:31 78.02 78.02 77.99 77.99 1.0K
10:32 78.03 78.06 78.03 78.06 1.6K
10:33 78.06 78.06 78.06 78.06 0.7K
10:34 78.08 78.08 78.01 78.01 3.9K
10:35 78.01 78.03 77.99 77.99 2.2K
10:36 78.01 78.01 77.88 77.88 4.9K
10:37 77.88 77.96 77.88 77.96 4.4K
10:38 77.96 77.96 77.91 77.95 3.3K
10:39 77.95 78.10 77.95 78.10 3.1K
10:40 78.10 78.10 78.10 78.10 0.9K
10:41 78.14 78.14 78.06 78.06 2.9K
10:42 78.02 78.02 77.97 77.97 2.7K
10:43 77.97 77.97 77.93 77.96 1.2K
10:44 77.96 77.96 77.90 77.90 1.5K
10:45 77.90 77.90 77.90 77.90 0.4K
10:46 77.90 77.91 77.87 77.91 1.5K
10:47 77.91 77.92 77.90 77.92 1.1K
10:48 77.92 77.92 77.92 77.92 0.7K
10:49 77.92 77.92 77.92 77.92 1.3K
10:50 77.87 77.87 77.82 77.82 13.6K
10:51 77.78 77.80 77.77 77.80 9.2K
10:52 77.76 77.87 77.76 77.87 8.6K
10:53 77.90 77.90 77.83 77.87 1.9K
10:54 77.90 77.90 77.81 77.81 2.1K
10:55 77.81 77.87 77.78 77.85 4.3K
10:56 77.85 77.85 77.82 77.82 1.3K
10:57 77.82 77.82 77.82 77.82 1.4K
10:58 77.82 77.82 77.78 77.78 1.4K
10:59 77.78 77.80 77.78 77.80 2.3K
11:00 77.84 77.84 77.80 77.80 2.4K
11:01 77.83 77.85 77.67 77.67 7.2K
11:02 77.70 77.70 77.66 77.66 4.2K
11:03 77.66 77.66 77.66 77.66 0.7K
11:04 77.66 77.66 77.60 77.60 2.7K
11:05 77.56 77.63 77.56 77.60 4.5K
11:06 77.60 77.60 77.55 77.55 0.6K
11:07 77.55 77.60 77.55 77.56 3.4K
11:08 77.56 77.56 77.50 77.50 2.9K
11:09 77.57 77.59 77.53 77.59 5.8K
11:10 77.62 77.64 77.62 77.64 3.5K
11:11 77.64 77.68 77.59 77.59 6.7K
11:12 77.56 77.56 77.56 77.56 1.7K
11:13 77.56 77.57 77.55 77.55 0.5K
11:14 77.55 77.61 77.55 77.61 1.5K
11:15 77.61 77.64 77.61 77.62 3.6K
11:16 77.63 77.63 77.63 77.63 1.1K
11:17 77.60 77.64 77.60 77.64 3.4K
11:18 77.64 77.68 77.64 77.66 0.9K
11:19 77.66 77.67 77.66 77.67 0.8K
11:20 77.69 77.69 77.65 77.65 4.0K
11:21 77.63 77.63 77.60 77.60 1.6K
11:22 77.60 77.60 77.60 77.60 0.7K
11:23 77.69 77.73 77.69 77.73 1.8K
11:24 77.73 77.73 77.73 77.73 0.7K
11:25 77.73 77.74 77.68 77.68 4.5K
11:26 77.68 77.70 77.68 77.70 1.5K
11:27 77.67 77.69 77.67 77.69 2.9K
11:28 77.69 77.70 77.69 77.70 0.1K
11:29 77.71 77.71 77.67 77.67 2.5K
11:30 77.67 77.70 77.67 77.70 0.7K
11:31 77.70 77.73 77.70 77.70 3.7K
11:32 77.70 77.70 77.67 77.68 2.6K
11:33 77.72 77.72 77.70 77.70 2.7K
11:34 77.68 77.68 77.63 77.63 3.8K
11:35 77.63 77.68 77.63 77.68 0.9K
11:36 77.68 77.69 77.68 77.69 1.3K
11:37 77.69 77.70 77.69 77.70 2.6K
11:38 77.70 77.72 77.70 77.70 2.4K
11:39 77.70 77.70 77.69 77.69 3.2K
11:40 77.69 77.70 77.69 77.70 0.8K
11:41 77.70 77.70 77.65 77.65 6.2K
11:42 77.65 77.65 77.65 77.65 0.7K
11:43 77.65 77.67 77.64 77.67 3.2K
11:44 77.67 77.72 77.67 77.69 3.1K
11:45 77.69 77.69 77.67 77.68 1.3K
11:46 77.68 77.68 77.68 77.68 2.3K
11:47 77.68 77.68 77.59 77.59 3.2K
11:48 77.59 77.61 77.59 77.59 2.9K
11:49 77.59 77.65 77.59 77.65 1.5K
11:50 77.65 77.69 77.65 77.69 3.3K
11:51 77.69 77.69 77.68 77.69 1.4K
11:52 77.69 77.77 77.69 77.75 6.7K
11:53 77.75 77.75 77.68 77.68 2.5K
11:54 77.71 77.72 77.71 77.72 0.7K
11:55 77.78 77.80 77.78 77.79 3.4K
11:56 77.78 77.78 77.75 77.75 5.0K
11:57 77.74 77.83 77.74 77.83 2.8K
11:58 77.83 77.84 77.83 77.84 1.2K
11:59 77.84 77.86 77.84 77.86 1.4K
12:00 77.88 77.88 77.88 77.88 1.7K
12:01 77.89 77.91 77.89 77.91 1.8K
12:02 77.87 77.92 77.87 77.92 18.0K
12:03 77.92 78.01 77.88 78.01 8.3K
12:04 78.04 78.17 78.04 78.17 4.7K
12:05 78.16 78.22 78.16 78.20 6.2K
12:06 78.18 78.21 78.16 78.21 5.0K
12:07 78.21 78.21 78.14 78.17 3.0K
12:08 78.15 78.15 78.04 78.04 2.7K
12:09 78.09 78.10 78.04 78.10 0.8K
12:10 78.10 78.13 78.10 78.13 1.8K
12:11 78.13 78.14 78.13 78.14 0.8K
12:12 78.14 78.14 78.12 78.12 1.6K
12:13 78.12 78.12 78.05 78.05 1.9K
12:14 78.04 78.06 78.03 78.03 0.9K
12:15 78.03 78.03 78.00 78.03 2.3K
12:16 78.02 78.06 78.02 78.04 2.1K
12:17 78.04 78.09 78.04 78.09 1.4K
12:18 78.08 78.08 78.02 78.02 2.7K
12:19 78.02 78.04 78.02 78.04 2.0K
12:20 78.04 78.13 78.04 78.13 4.4K
12:21 78.13 78.21 78.13 78.21 0.5K
12:22 78.21 78.21 78.13 78.13 3.6K
12:23 78.12 78.12 78.10 78.11 0.6K
12:24 78.11 78.11 78.10 78.10 1.4K
12:25 78.10 78.10 78.10 78.10 0.4K
12:26 78.07 78.09 78.07 78.08 0.8K
12:27 78.09 78.09 78.09 78.09 1.2K
12:28 78.09 78.09 78.00 78.01 5.6K
12:29 78.01 78.01 77.92 77.92 2.2K
12:30 77.99 77.99 77.91 77.91 1.0K
12:31 77.91 77.94 77.91 77.94 1.8K
12:32 77.94 77.95 77.94 77.95 0.8K
12:33 77.89 77.89 77.84 77.84 3.5K
12:34 77.84 77.84 77.82 77.82 0.6K
12:35 77.82 77.84 77.82 77.83 0.7K
12:36 77.82 77.86 77.82 77.86 1.0K
12:37 77.86 77.86 77.82 77.84 6.6K
12:38 77.84 77.88 77.84 77.87 4.6K
12:39 77.87 77.87 77.87 77.87 0.4K
12:40 77.87 77.87 77.87 77.87 1.2K
12:41 77.89 77.89 77.81 77.81 7.2K
12:42 77.81 77.83 77.81 77.82 0.8K
12:43 77.82 77.82 77.77 77.77 4.3K
12:44 77.77 77.80 77.77 77.80 1.4K
12:45 77.80 77.83 77.77 77.83 1.0K
12:46 77.83 77.83 77.81 77.81 0.8K
12:47 77.81 77.83 77.78 77.83 3.1K
12:48 77.83 77.89 77.83 77.89 2.0K
12:49 77.89 77.93 77.89 77.93 1.7K
12:50 77.93 77.93 77.87 77.87 3.0K
12:51 77.87 77.89 77.87 77.89 0.5K
12:52 77.89 77.89 77.86 77.86 2.3K
12:53 77.86 77.87 77.83 77.87 2.1K
12:54 77.87 77.92 77.87 77.92 2.4K
12:55 77.92 77.97 77.92 77.97 1.9K
12:56 77.95 78.02 77.95 78.02 6.2K
12:57 78.02 78.10 78.02 78.09 3.1K
12:58 78.09 78.09 78.07 78.07 1.2K
12:59 78.12 78.12 78.10 78.12 1.4K
13:00 78.12 78.18 78.12 78.18 1.5K
13:01 78.18 78.18 78.14 78.14 3.4K
13:02 78.14 78.18 78.08 78.08 2.6K
13:03 78.08 78.08 78.07 78.07 0.6K
13:04 78.07 78.07 78.04 78.04 1.5K
13:05 78.07 78.09 78.07 78.09 1.4K
13:06 78.09 78.11 78.09 78.09 1.0K
13:07 78.09 78.09 78.04 78.04 1.7K
13:08 78.04 78.12 78.04 78.12 1.8K
13:09 78.10 78.10 78.06 78.06 2.3K
13:10 78.06 78.07 78.04 78.04 1.5K
13:11 78.04 78.04 78.04 78.04 0.5K
13:12 78.04 78.04 78.04 78.04 0.1K
13:13 78.04 78.06 78.03 78.03 2.5K
13:14 78.02 78.02 77.98 77.98 2.0K
13:15 77.98 77.98 77.98 77.98 0.4K
13:16 77.93 77.99 77.93 77.99 1.3K
13:17 77.99 78.00 77.99 78.00 1.2K
13:18 78.00 78.00 78.00 78.00 0.2K
13:19 78.00 78.02 77.98 78.02 2.4K
13:20 78.02 78.02 77.98 78.00 2.3K
13:21 78.00 78.01 78.00 78.01 0.7K
13:22 77.98 77.98 77.87 77.88 4.0K
13:23 77.88 77.93 77.88 77.91 2.6K
13:24 77.91 77.91 77.87 77.91 0.9K
13:25 77.91 77.91 77.83 77.83 2.2K
13:26 77.83 77.88 77.83 77.85 2.7K
13:27 77.85 77.85 77.84 77.84 1.2K
13:28 77.82 77.84 77.77 77.77 2.5K
13:29 77.80 77.81 77.79 77.81 1.1K
13:30 77.81 77.81 77.78 77.78 0.9K
13:31 77.79 77.79 77.75 77.75 2.1K
13:32 77.79 77.82 77.79 77.79 4.7K
13:33 77.79 77.79 77.79 77.79 0.2K
13:34 77.79 77.79 77.79 77.79 0.2K
13:35 77.79 77.83 77.79 77.80 1.4K
13:36 77.79 77.79 77.76 77.77 3.4K
13:37 77.77 77.77 77.77 77.77 0.3K
13:38 77.73 77.73 77.69 77.69 2.6K
13:39 77.69 77.69 77.68 77.69 1.1K
13:40 77.69 77.71 77.69 77.69 1.3K
13:41 77.69 77.71 77.68 77.68 0.8K
13:42 77.71 77.71 77.71 77.71 0.5K
13:43 77.71 77.71 77.70 77.70 2.5K
13:44 77.71 77.74 77.71 77.71 4.9K
13:45 77.71 77.71 77.66 77.66 3.7K
13:46 77.66 77.66 77.66 77.66 0.3K
13:47 77.66 77.73 77.66 77.73 5.2K
13:48 77.73 77.73 77.73 77.73 0.4K
13:49 77.72 77.72 77.72 77.72 0.8K
13:50 77.72 77.72 77.72 77.72 0.2K
13:51 77.72 77.76 77.72 77.75 4.6K
13:52 77.76 77.76 77.71 77.71 2.0K
13:53 77.71 77.71 77.70 77.70 2.0K
13:54 77.70 77.73 77.70 77.73 1.0K
13:55 77.70 77.73 77.69 77.73 2.1K
13:56 77.73 77.73 77.67 77.67 1.0K
13:57 77.67 77.69 77.67 77.69 0.6K
13:58 77.69 77.69 77.66 77.66 1.5K
13:59 77.67 77.67 77.55 77.55 4.1K
14:00 77.54 77.54 77.54 77.54 0.8K
14:01 77.53 77.55 77.52 77.52 1.8K
14:02 77.52 77.55 77.52 77.52 2.5K
14:03 77.52 77.52 77.49 77.49 26.2K
14:04 77.41 77.41 77.36 77.36 4.6K
14:05 77.33 77.39 77.33 77.36 5.9K
14:06 77.35 77.40 77.35 77.40 6.6K
14:07 77.40 77.51 77.40 77.48 1.6K
14:08 77.48 77.49 77.47 77.49 3.0K
14:09 77.50 77.54 77.50 77.54 2.9K
14:10 77.54 77.56 77.54 77.55 1.0K
14:11 77.55 77.61 77.55 77.61 0.4K
14:12 77.61 77.61 77.58 77.58 2.0K
14:13 77.58 77.62 77.58 77.62 3.0K
14:14 77.62 77.62 77.59 77.59 2.6K
14:15 77.59 77.59 77.58 77.58 0.4K
14:16 77.58 77.58 77.55 77.55 1.5K
14:17 77.57 77.57 77.50 77.50 3.2K
14:18 77.50 77.50 77.50 77.50 0.6K
14:19 77.50 77.50 77.40 77.40 1.3K
14:20 77.40 77.42 77.40 77.40 3.6K
14:21 77.40 77.40 77.38 77.40 1.1K
14:22 77.40 77.40 77.35 77.35 2.5K
14:23 77.35 77.37 77.34 77.37 1.3K
14:24 77.37 77.40 77.37 77.40 4.9K
14:25 77.40 77.40 77.34 77.34 1.4K
14:26 77.34 77.38 77.34 77.38 0.6K
14:27 77.40 77.46 77.40 77.46 5.1K
14:28 77.49 77.49 77.49 77.49 0.2K
14:29 77.49 77.49 77.48 77.48 0.7K
14:30 77.47 77.49 77.44 77.44 5.0K
14:31 77.46 77.46 77.45 77.45 4.7K
14:32 77.44 77.44 77.42 77.42 2.5K
14:33 77.42 77.43 77.42 77.43 1.0K
14:34 77.43 77.43 77.41 77.41 2.0K
14:35 77.43 77.44 77.42 77.44 2.9K
14:36 77.44 77.48 77.44 77.48 3.9K
14:37 77.48 77.50 77.48 77.50 0.3K
14:38 77.47 77.55 77.47 77.52 2.9K
14:39 77.54 77.54 77.53 77.54 2.2K
14:40 77.54 77.56 77.53 77.53 3.9K
14:41 77.53 77.53 77.46 77.50 2.2K
14:42 77.47 77.48 77.47 77.47 7.4K
14:43 77.52 77.52 77.44 77.45 3.7K
14:44 77.46 77.46 77.46 77.46 2.5K
14:45 77.46 77.53 77.46 77.53 2.8K
14:46 77.53 77.53 77.51 77.51 1.0K
14:47 77.54 77.56 77.53 77.56 2.1K
14:48 77.56 77.56 77.54 77.54 0.4K
14:49 77.56 77.56 77.51 77.51 6.5K
14:50 77.55 77.57 77.55 77.57 1.5K
14:51 77.53 77.54 77.50 77.54 2.4K
14:52 77.54 77.54 77.54 77.54 0.3K
14:53 77.55 77.62 77.55 77.62 2.8K
14:54 77.62 77.63 77.62 77.63 0.6K
14:55 77.63 77.63 77.62 77.62 1.5K
14:56 77.64 77.64 77.62 77.64 3.4K
14:57 77.65 77.67 77.64 77.67 1.3K
14:58 77.67 77.69 77.64 77.69 4.1K
14:59 77.70 77.70 77.68 77.68 2.0K
15:00 77.70 77.72 77.70 77.72 2.3K
15:01 77.73 77.73 77.69 77.69 3.4K
15:02 77.69 77.72 77.69 77.72 1.8K
15:03 77.72 77.72 77.72 77.72 0.3K
15:04 77.70 77.70 77.69 77.69 2.2K
15:05 77.71 77.71 77.71 77.71 1.2K
15:06 77.71 77.73 77.71 77.72 2.3K
15:07 77.73 77.78 77.73 77.77 4.4K
15:08 77.77 77.78 77.77 77.78 5.5K
15:09 77.78 77.82 77.78 77.81 2.4K
15:10 77.82 77.84 77.77 77.77 5.1K
15:11 77.76 77.77 77.75 77.75 2.0K
15:12 77.74 77.74 77.72 77.72 3.0K
15:13 77.72 77.72 77.68 77.68 2.3K
15:14 77.68 77.68 77.62 77.62 2.7K
15:15 77.61 77.61 77.60 77.60 0.8K
15:16 77.60 77.60 77.57 77.57 2.8K
15:17 77.56 77.56 77.53 77.53 2.8K
15:18 77.55 77.58 77.55 77.58 3.3K
15:19 77.59 77.62 77.55 77.55 7.2K
15:20 77.55 77.58 77.55 77.58 0.9K
15:21 77.60 77.60 77.56 77.56 2.4K
15:22 77.56 77.59 77.56 77.59 2.0K
15:23 77.57 77.59 77.57 77.59 1.8K
15:24 77.59 77.63 77.59 77.63 1.4K
15:25 77.63 77.63 77.57 77.57 2.0K
15:26 77.57 77.61 77.56 77.61 3.0K
15:27 77.61 77.67 77.61 77.67 1.1K
15:28 77.62 77.62 77.58 77.58 5.4K
15:29 77.58 77.62 77.56 77.62 2.9K
15:30 77.63 77.63 77.63 77.63 4.6K
15:31 77.63 77.63 77.56 77.56 2.1K
15:32 77.56 77.56 77.51 77.53 4.4K
15:33 77.57 77.57 77.57 77.57 2.8K
15:34 77.58 77.58 77.52 77.52 4.5K
15:35 77.52 77.54 77.51 77.51 3.0K
15:36 77.54 77.64 77.54 77.64 6.2K
15:37 77.64 77.66 77.58 77.58 4.3K
15:38 77.60 77.60 77.57 77.59 5.7K
15:39 77.59 77.63 77.59 77.60 3.4K
15:40 77.60 77.60 77.58 77.59 5.8K
15:41 77.56 77.56 77.51 77.53 4.4K
15:42 77.53 77.53 77.51 77.52 3.3K
15:43 77.52 77.53 77.49 77.50 6.9K
15:44 77.50 77.53 77.50 77.53 7.9K
15:45 77.53 77.53 77.45 77.45 5.6K
15:46 77.45 77.48 77.45 77.45 4.0K
15:47 77.43 77.47 77.43 77.45 4.2K
15:48 77.45 77.58 77.45 77.56 8.7K
15:49 77.56 77.57 77.56 77.57 5.1K
15:50 77.60 77.60 77.58 77.60 8.8K
15:51 77.61 77.65 77.60 77.65 11.4K
15:52 77.64 77.70 77.64 77.66 10.9K
15:53 77.63 77.64 77.62 77.62 16.0K
15:54 77.62 77.62 77.57 77.58 10.2K
15:55 77.57 77.64 77.56 77.64 25.4K
15:56 77.75 77.75 77.68 77.70 38.9K
15:57 77.72 77.72 77.67 77.67 20.6K
15:58 77.67 77.71 77.67 77.71 28.2K
15:59 77.74 77.75 77.72 77.75 32.5K
16:00 77.75 78.86 77.74 77.77 548.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible