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 77.87 78.61 77.75 77.85 43.3K
09:32 77.80 77.84 77.80 77.84 1.3K
09:33 77.66 78.13 77.66 78.13 20.2K
09:34 78.20 78.20 78.12 78.12 9.7K
09:35 78.12 78.21 78.12 78.21 7.3K
09:36 78.25 78.38 78.25 78.35 11.6K
09:37 78.35 78.57 78.35 78.57 9.3K
09:38 78.57 78.59 78.45 78.59 4.8K
09:39 78.60 78.60 78.48 78.53 4.6K
09:40 78.58 78.64 78.45 78.64 17.4K
09:41 78.50 78.50 78.26 78.26 9.3K
09:42 78.29 78.29 77.99 77.99 1.8K
09:43 78.02 78.03 77.97 77.98 11.1K
09:44 77.98 77.98 77.91 77.91 0.7K
09:45 77.98 78.16 77.98 78.16 7.5K
09:46 78.10 78.20 78.09 78.13 3.3K
09:47 78.24 78.32 78.21 78.21 2.9K
09:48 78.21 78.23 78.18 78.23 8.0K
09:49 78.23 78.23 78.23 78.23 3.2K
09:50 78.12 78.12 78.12 78.12 0.7K
09:51 78.18 78.18 78.08 78.16 8.2K
09:52 78.09 78.12 78.08 78.09 3.9K
09:53 78.16 78.21 78.16 78.16 4.8K
09:54 78.20 78.20 78.10 78.14 5.6K
09:55 78.12 78.12 78.12 78.12 1.1K
09:56 78.12 78.31 78.09 78.31 9.4K
09:57 78.31 78.31 78.14 78.19 16.3K
09:58 78.19 78.19 78.13 78.13 3.1K
09:59 78.12 78.21 78.08 78.21 5.5K
10:00 78.21 78.24 78.16 78.24 2.4K
10:01 78.35 78.47 78.31 78.47 3.3K
10:02 78.52 78.61 78.52 78.54 6.3K
10:03 78.69 78.71 78.67 78.71 4.2K
10:04 78.73 78.76 78.67 78.76 5.9K
10:05 78.76 78.86 78.76 78.86 2.8K
10:06 78.86 79.05 78.86 79.05 3.8K
10:07 79.08 79.29 79.08 79.17 9.2K
10:08 79.17 79.18 79.15 79.18 8.8K
10:09 79.22 79.34 79.22 79.29 2.7K
10:10 79.41 79.45 79.41 79.45 21.6K
10:11 79.42 79.42 79.34 79.36 3.7K
10:12 79.52 79.52 79.47 79.48 6.5K
10:13 79.41 79.52 79.39 79.39 4.0K
10:14 79.34 79.46 79.34 79.43 5.9K
10:15 79.52 79.52 79.50 79.50 2.9K
10:16 79.50 79.55 79.50 79.52 1.5K
10:17 79.52 79.52 79.50 79.52 2.0K
10:18 79.59 79.59 79.50 79.50 5.2K
10:19 79.50 79.55 79.34 79.34 6.0K
10:20 79.34 79.53 79.30 79.53 8.1K
10:21 79.50 79.52 79.50 79.50 16.0K
10:22 79.47 79.59 79.47 79.53 29.9K
10:23 79.62 79.62 79.49 79.49 19.2K
10:24 79.50 79.54 79.48 79.54 15.4K
10:25 79.53 79.55 79.49 79.54 5.6K
10:26 79.55 79.62 79.55 79.59 4.0K
10:27 79.58 79.65 79.57 79.64 2.1K
10:28 79.64 79.68 79.63 79.68 3.6K
10:29 79.64 79.64 79.53 79.54 5.8K
10:30 79.65 79.71 79.65 79.71 3.2K
10:31 79.72 79.79 79.72 79.75 7.3K
10:32 79.75 79.75 79.65 79.72 4.9K
10:33 79.72 79.82 79.68 79.82 3.5K
10:34 79.78 79.88 79.78 79.83 5.2K
10:35 79.84 79.87 79.81 79.86 3.1K
10:36 79.92 79.92 79.72 79.72 13.5K
10:37 79.77 79.77 79.73 79.73 3.5K
10:38 79.76 79.76 79.59 79.59 3.7K
10:39 79.67 79.69 79.67 79.68 2.3K
10:40 79.68 79.68 79.61 79.61 1.6K
10:41 79.61 79.70 79.61 79.67 4.2K
10:42 79.63 79.68 79.63 79.68 4.6K
10:43 79.68 79.68 79.57 79.57 3.1K
10:44 79.57 79.62 79.57 79.62 5.9K
10:45 79.58 79.60 79.58 79.60 2.1K
10:46 79.65 79.65 79.61 79.65 5.4K
10:47 79.66 79.74 79.63 79.63 5.1K
10:48 79.63 79.63 79.63 79.63 0.7K
10:49 79.66 79.79 79.66 79.79 8.4K
10:50 79.82 79.88 79.82 79.88 5.4K
10:51 79.88 79.88 79.79 79.81 2.7K
10:52 79.80 79.85 79.80 79.85 2.5K
10:53 79.85 79.97 79.85 79.88 7.5K
10:54 79.88 79.88 79.73 79.73 5.2K
10:55 79.73 79.82 79.73 79.82 2.8K
10:56 79.85 79.86 79.85 79.85 3.8K
10:57 79.80 79.80 79.76 79.76 1.7K
10:58 79.76 79.79 79.76 79.79 1.0K
10:59 79.76 79.80 79.76 79.79 5.2K
11:00 79.76 79.76 79.68 79.68 2.3K
11:01 79.68 79.80 79.68 79.76 4.6K
11:02 79.76 79.76 79.65 79.65 3.6K
11:03 79.67 79.67 79.50 79.50 3.4K
11:04 79.55 79.59 79.55 79.57 6.0K
11:05 79.55 79.55 79.50 79.53 12.5K
11:06 79.53 79.56 79.51 79.55 3.2K
11:07 79.50 79.57 79.50 79.56 8.8K
11:08 79.58 79.63 79.52 79.63 3.3K
11:09 79.66 79.66 79.63 79.63 2.1K
11:10 79.63 79.68 79.60 79.67 3.8K
11:11 79.71 79.71 79.64 79.64 4.3K
11:12 79.64 79.72 79.64 79.72 1.3K
11:13 79.76 79.76 79.76 79.76 1.7K
11:14 79.76 79.76 79.54 79.60 3.8K
11:15 79.60 79.60 79.50 79.50 3.6K
11:16 79.50 79.57 79.47 79.57 6.2K
11:17 79.57 79.64 79.57 79.64 2.0K
11:18 79.64 79.65 79.61 79.65 2.9K
11:19 79.65 79.73 79.65 79.73 5.1K
11:20 79.70 79.74 79.66 79.74 1.7K
11:21 79.75 79.75 79.71 79.71 1.8K
11:22 79.68 79.68 79.61 79.61 2.3K
11:23 79.61 79.61 79.57 79.57 2.5K
11:24 79.57 79.68 79.57 79.68 3.0K
11:25 79.69 79.76 79.69 79.76 2.0K
11:26 79.77 79.81 79.77 79.81 4.4K
11:27 79.81 79.82 79.79 79.82 2.8K
11:28 79.81 79.84 79.81 79.81 4.9K
11:29 79.81 79.90 79.77 79.90 2.2K
11:30 79.82 79.84 79.82 79.84 1.1K
11:31 79.81 79.86 79.81 79.86 2.3K
11:32 79.86 79.86 79.73 79.73 8.5K
11:33 79.75 79.75 79.75 79.75 3.5K
11:34 79.75 79.75 79.73 79.73 1.5K
11:35 79.78 79.81 79.76 79.81 2.5K
11:36 79.81 79.85 79.81 79.85 2.6K
11:37 79.86 79.89 79.86 79.88 1.6K
11:38 79.86 79.86 79.81 79.81 3.5K
11:39 79.81 79.81 79.81 79.81 0.9K
11:40 79.86 79.89 79.85 79.89 3.1K
11:41 79.89 79.92 79.89 79.92 2.1K
11:42 79.89 79.89 79.87 79.87 1.5K
11:43 79.87 79.88 79.84 79.84 2.5K
11:44 79.86 79.86 79.86 79.86 1.6K
11:45 79.82 79.85 79.82 79.85 3.2K
11:46 79.85 79.87 79.83 79.87 3.6K
11:47 79.90 79.90 79.89 79.89 1.8K
11:48 79.89 79.89 79.80 79.84 4.3K
11:49 79.84 79.94 79.83 79.94 4.6K
11:50 79.94 79.94 79.88 79.88 2.2K
11:51 79.88 79.88 79.85 79.86 0.8K
11:52 79.86 79.91 79.86 79.90 1.5K
11:53 79.88 79.89 79.85 79.85 1.7K
11:54 79.85 79.85 79.75 79.77 1.3K
11:55 79.77 79.77 79.68 79.75 3.7K
11:56 79.75 79.80 79.75 79.80 2.2K
11:57 79.80 79.80 79.75 79.75 1.0K
11:58 79.75 79.75 79.74 79.74 1.4K
11:59 79.70 79.71 79.70 79.71 2.1K
12:00 79.71 79.75 79.71 79.75 0.5K
12:01 79.75 79.75 79.72 79.72 1.0K
12:02 79.71 79.74 79.71 79.74 5.3K
12:03 79.74 79.75 79.64 79.66 7.0K
12:04 79.62 79.64 79.59 79.59 1.7K
12:05 79.60 79.64 79.60 79.63 1.8K
12:06 79.64 79.64 79.53 79.55 2.7K
12:07 79.55 79.55 79.50 79.50 4.7K
12:08 79.51 79.51 79.50 79.50 9.2K
12:09 79.50 79.50 79.50 79.50 11.8K
12:10 79.50 79.50 79.50 79.50 10.3K
12:11 79.48 79.51 79.48 79.51 19.4K
12:12 79.50 79.53 79.50 79.53 3.0K
12:13 79.53 79.53 79.53 79.53 5.2K
12:14 79.53 79.63 79.53 79.63 3.2K
12:15 79.63 79.63 79.56 79.57 2.5K
12:16 79.55 79.57 79.55 79.57 1.8K
12:17 79.57 79.57 79.52 79.52 2.0K
12:18 79.51 79.54 79.51 79.52 5.3K
12:19 79.53 79.53 79.52 79.52 0.6K
12:20 79.50 79.50 79.35 79.39 7.6K
12:21 79.39 79.39 79.35 79.35 1.3K
12:22 79.35 79.40 79.33 79.40 3.8K
12:23 79.40 79.40 79.34 79.34 0.4K
12:24 79.34 79.34 79.32 79.32 1.3K
12:25 79.28 79.30 79.21 79.21 3.6K
12:26 79.21 79.21 79.13 79.13 0.7K
12:27 79.12 79.12 79.02 79.04 1.3K
12:28 79.01 79.04 78.96 78.96 4.5K
12:29 78.96 78.99 78.96 78.99 1.5K
12:30 78.99 78.99 78.91 78.91 1.2K
12:31 78.97 78.97 78.88 78.96 3.9K
12:32 78.96 78.96 78.85 78.85 1.7K
12:33 78.88 78.88 78.86 78.86 1.4K
12:34 78.78 78.85 78.78 78.78 2.3K
12:35 78.78 78.80 78.77 78.80 1.4K
12:36 78.80 78.80 78.76 78.78 0.8K
12:37 78.74 78.83 78.74 78.75 5.3K
12:38 78.75 78.75 78.61 78.61 1.9K
12:39 78.61 78.65 78.61 78.65 0.7K
12:40 78.65 78.65 78.57 78.57 2.8K
12:41 78.57 78.57 78.57 78.57 0.9K
12:42 78.58 78.58 78.51 78.56 3.5K
12:43 78.50 78.50 78.36 78.36 1.3K
12:44 78.45 78.45 78.37 78.44 2.4K
12:45 78.44 78.47 78.39 78.39 4.6K
12:46 78.39 78.40 78.35 78.40 2.8K
12:47 78.40 78.44 78.38 78.44 2.2K
12:48 78.40 78.43 78.38 78.43 2.5K
12:49 78.45 78.45 78.45 78.45 1.8K
12:50 78.45 78.45 78.40 78.40 1.6K
12:51 78.33 78.35 78.23 78.35 1.9K
12:52 78.32 78.35 78.29 78.35 2.4K
12:53 78.35 78.37 78.35 78.37 1.0K
12:54 78.35 78.35 78.34 78.34 0.5K
12:55 78.34 78.39 78.34 78.35 1.7K
12:56 78.35 78.38 78.35 78.38 2.3K
12:57 78.38 78.38 78.38 78.38 1.4K
12:58 78.43 78.43 78.37 78.37 0.7K
12:59 78.37 78.41 78.37 78.41 2.3K
13:00 78.41 78.44 78.40 78.40 1.6K
13:01 78.40 78.40 78.35 78.35 1.2K
13:02 78.35 78.35 78.22 78.25 3.4K
13:03 78.25 78.29 78.17 78.17 2.3K
13:04 78.17 78.26 78.15 78.23 3.4K
13:05 78.23 78.26 78.23 78.26 1.7K
13:06 78.26 78.26 78.21 78.21 1.1K
13:07 78.21 78.27 78.21 78.27 1.1K
13:08 78.26 78.31 78.26 78.29 9.4K
13:09 78.29 78.31 78.29 78.31 1.5K
13:10 78.31 78.31 78.26 78.26 2.5K
13:11 78.26 78.26 78.10 78.10 2.2K
13:12 78.08 78.09 78.03 78.03 3.3K
13:13 78.02 78.08 78.02 78.04 7.6K
13:14 78.04 78.04 78.00 78.00 10.3K
13:15 77.95 78.04 77.95 78.04 1.0K
13:16 78.04 78.04 77.96 78.00 7.7K
13:17 78.01 78.07 78.01 78.07 4.1K
13:18 78.07 78.07 78.03 78.04 2.5K
13:19 78.04 78.04 78.01 78.01 0.7K
13:20 78.04 78.08 78.04 78.08 1.0K
13:21 78.08 78.13 78.08 78.13 1.8K
13:22 78.13 78.13 78.00 78.06 2.2K
13:23 78.06 78.07 78.05 78.05 1.2K
13:24 78.05 78.11 78.05 78.11 0.5K
13:25 78.11 78.11 78.04 78.09 1.7K
13:26 78.09 78.09 78.04 78.06 1.8K
13:27 78.06 78.06 78.06 78.06 1.7K
13:28 78.03 78.11 78.03 78.10 0.9K
13:29 78.10 78.11 78.05 78.07 4.1K
13:30 78.07 78.10 78.07 78.10 1.0K
13:31 78.10 78.10 78.08 78.08 4.6K
13:32 78.08 78.08 77.99 77.99 3.0K
13:33 77.99 77.99 77.92 77.92 1.0K
13:34 77.92 77.97 77.92 77.95 2.3K
13:35 77.95 77.95 77.95 77.95 0.5K
13:36 77.95 77.95 77.88 77.88 3.1K
13:37 77.87 78.06 77.87 78.06 3.9K
13:38 78.06 78.18 78.06 78.15 1.5K
13:39 78.15 78.15 78.08 78.08 1.7K
13:40 78.08 78.08 78.08 78.08 0.2K
13:41 78.08 78.09 78.08 78.09 0.9K
13:42 78.06 78.15 78.06 78.15 3.6K
13:43 78.12 78.18 78.12 78.18 2.1K
13:44 78.17 78.32 78.17 78.32 4.7K
13:45 78.32 78.35 78.32 78.33 2.3K
13:46 78.34 78.35 78.31 78.31 23.7K
13:47 78.31 78.32 78.31 78.32 0.5K
13:48 78.35 78.35 78.29 78.29 4.0K
13:49 78.29 78.33 78.28 78.28 3.3K
13:50 78.28 78.28 78.21 78.21 2.1K
13:51 78.29 78.31 78.27 78.29 2.8K
13:52 78.29 78.29 78.29 78.29 0.4K
13:53 78.29 78.29 78.21 78.24 2.6K
13:54 78.23 78.28 78.23 78.27 4.4K
13:55 78.26 78.26 78.24 78.26 3.0K
13:56 78.30 78.30 78.27 78.27 1.2K
13:57 78.29 78.38 78.29 78.38 1.4K
13:58 78.38 78.38 78.38 78.38 0.5K
13:59 78.33 78.33 78.33 78.33 0.5K
14:00 78.33 78.41 78.33 78.41 2.7K
14:01 78.39 78.43 78.39 78.43 1.1K
14:02 78.39 78.43 78.39 78.43 0.7K
14:03 78.43 78.43 78.39 78.42 1.9K
14:04 78.48 78.54 78.48 78.54 6.0K
14:05 78.50 78.51 78.48 78.51 1.8K
14:06 78.49 78.53 78.49 78.53 4.1K
14:07 78.56 78.58 78.56 78.58 2.0K
14:08 78.58 78.60 78.56 78.56 4.2K
14:09 78.59 78.59 78.56 78.56 6.4K
14:10 78.56 78.56 78.53 78.56 7.8K
14:11 78.56 78.56 78.48 78.50 12.7K
14:12 78.50 78.53 78.50 78.53 2.9K
14:13 78.43 78.45 78.42 78.42 2.4K
14:14 78.42 78.46 78.42 78.43 5.1K
14:15 78.45 78.48 78.45 78.45 3.5K
14:16 78.45 78.45 78.45 78.45 1.6K
14:17 78.46 78.46 78.37 78.37 3.6K
14:18 78.37 78.40 78.34 78.40 3.3K
14:19 78.40 78.40 78.36 78.40 10.2K
14:20 78.40 78.40 78.34 78.34 5.7K
14:21 78.31 78.31 78.27 78.27 1.0K
14:22 78.37 78.37 78.32 78.32 5.4K
14:23 78.38 78.38 78.35 78.35 2.1K
14:24 78.43 78.49 78.41 78.49 4.4K
14:25 78.49 78.49 78.45 78.48 3.3K
14:26 78.48 78.50 78.46 78.46 3.7K
14:27 78.46 78.50 78.46 78.50 2.5K
14:28 78.50 78.53 78.50 78.50 3.6K
14:29 78.51 78.51 78.47 78.47 2.0K
14:30 78.46 78.53 78.46 78.53 21.4K
14:31 78.53 78.53 78.45 78.45 1.7K
14:32 78.48 78.52 78.48 78.52 1.0K
14:33 78.52 78.55 78.52 78.55 1.5K
14:34 78.53 78.53 78.47 78.47 2.6K
14:35 78.47 78.47 78.43 78.43 1.6K
14:36 78.45 78.45 78.38 78.38 3.1K
14:37 78.35 78.44 78.35 78.42 2.1K
14:38 78.42 78.49 78.42 78.49 1.9K
14:39 78.49 78.49 78.49 78.49 1.0K
14:40 78.50 78.53 78.50 78.53 1.4K
14:41 78.50 78.53 78.50 78.53 1.6K
14:42 78.53 78.53 78.50 78.50 1.4K
14:43 78.50 78.54 78.50 78.54 0.8K
14:44 78.54 78.58 78.53 78.53 3.7K
14:45 78.53 78.53 78.53 78.53 3.2K
14:46 78.55 78.56 78.54 78.56 1.2K
14:47 78.54 78.56 78.51 78.51 2.3K
14:48 78.50 78.56 78.50 78.56 8.8K
14:49 78.56 78.60 78.56 78.60 3.5K
14:50 78.63 78.63 78.59 78.59 1.9K
14:51 78.59 78.61 78.59 78.61 1.0K
14:52 78.60 78.63 78.60 78.62 2.8K
14:53 78.62 78.67 78.62 78.66 3.7K
14:54 78.69 78.69 78.61 78.61 2.8K
14:55 78.64 78.66 78.64 78.66 3.0K
14:56 78.62 78.62 78.62 78.62 0.9K
14:57 78.62 78.62 78.51 78.51 2.4K
14:58 78.51 78.51 78.49 78.49 1.5K
14:59 78.49 78.50 78.46 78.50 4.4K
15:00 78.52 78.52 78.43 78.43 3.0K
15:01 78.41 78.46 78.41 78.45 2.7K
15:02 78.45 78.47 78.45 78.47 2.0K
15:03 78.47 78.50 78.46 78.46 1.1K
15:04 78.50 78.52 78.50 78.50 2.5K
15:05 78.50 78.64 78.50 78.64 3.3K
15:06 78.63 78.63 78.63 78.63 2.6K
15:07 78.63 78.64 78.56 78.64 4.5K
15:08 78.62 78.62 78.60 78.61 1.1K
15:09 78.61 78.63 78.61 78.63 1.2K
15:10 78.63 78.63 78.58 78.58 2.7K
15:11 78.60 78.60 78.57 78.60 4.9K
15:12 78.62 78.64 78.58 78.64 3.3K
15:13 78.63 78.72 78.63 78.72 4.1K
15:14 78.76 78.79 78.74 78.74 4.3K
15:15 78.74 78.74 78.70 78.70 2.1K
15:16 78.73 78.73 78.67 78.67 3.9K
15:17 78.66 78.66 78.66 78.66 1.2K
15:18 78.67 78.75 78.67 78.75 3.3K
15:19 78.74 78.79 78.74 78.79 3.4K
15:20 78.75 78.76 78.75 78.76 1.3K
15:21 78.79 78.79 78.75 78.77 1.5K
15:22 78.74 78.80 78.73 78.78 7.3K
15:23 78.78 78.83 78.76 78.77 4.6K
15:24 78.77 78.77 78.72 78.74 5.2K
15:25 78.74 78.74 78.72 78.73 2.8K
15:26 78.71 78.71 78.67 78.67 1.9K
15:27 78.67 78.67 78.67 78.67 1.4K
15:28 78.67 78.71 78.67 78.71 3.4K
15:29 78.68 78.73 78.68 78.73 6.8K
15:30 78.73 78.73 78.70 78.71 4.2K
15:31 78.65 78.65 78.59 78.59 3.4K
15:32 78.63 78.68 78.63 78.68 10.1K
15:33 78.73 78.73 78.66 78.66 3.0K
15:34 78.66 78.66 78.60 78.60 2.0K
15:35 78.61 78.65 78.61 78.64 5.5K
15:36 78.61 78.61 78.55 78.55 2.2K
15:37 78.59 78.62 78.59 78.62 5.4K
15:38 78.62 78.66 78.62 78.66 5.8K
15:39 78.67 78.67 78.66 78.66 3.0K
15:40 78.66 78.66 78.62 78.62 6.0K
15:41 78.63 78.63 78.54 78.57 10.5K
15:42 78.58 78.58 78.52 78.52 8.8K
15:43 78.52 78.57 78.52 78.57 5.2K
15:44 78.57 78.58 78.55 78.55 6.6K
15:45 78.55 78.58 78.55 78.56 6.9K
15:46 78.56 78.56 78.53 78.53 5.6K
15:47 78.53 78.65 78.53 78.61 9.9K
15:48 78.60 78.60 78.55 78.59 5.8K
15:49 78.63 78.65 78.63 78.65 4.4K
15:50 78.65 78.65 78.62 78.62 7.4K
15:51 78.59 78.64 78.56 78.56 8.1K
15:52 78.54 78.54 78.49 78.49 12.5K
15:53 78.48 78.54 78.48 78.54 8.9K
15:54 78.56 78.57 78.56 78.56 9.7K
15:55 78.54 78.54 78.45 78.45 19.1K
15:56 78.41 78.52 78.39 78.52 18.3K
15:57 78.54 78.56 78.52 78.52 21.6K
15:58 78.51 78.52 78.50 78.50 20.1K
15:59 78.48 78.48 78.46 78.46 33.7K
16:00 78.48 78.75 78.47 78.50 617.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible