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 79.50 82.94 79.36 79.44 1,492.0K
09:32 79.44 79.46 78.88 78.88 19.0K
09:33 78.89 78.89 78.71 78.79 24.1K
09:34 78.64 78.64 78.55 78.55 14.3K
09:35 78.72 78.72 78.69 78.69 5.0K
09:36 78.82 78.85 78.78 78.85 19.1K
09:37 78.81 78.94 78.81 78.83 4.0K
09:38 78.83 78.95 78.82 78.82 7.1K
09:39 78.90 78.93 78.75 78.78 8.7K
09:40 78.78 78.78 78.66 78.66 4.7K
09:41 78.67 78.67 78.60 78.62 6.3K
09:42 78.67 78.70 78.51 78.51 7.7K
09:43 78.69 78.81 78.63 78.81 6.5K
09:44 78.87 78.88 78.72 78.72 5.6K
09:45 78.69 78.69 78.62 78.64 3.5K
09:46 78.71 78.80 78.56 78.60 10.0K
09:47 78.67 78.72 78.28 78.28 6.6K
09:48 78.43 78.44 78.20 78.20 3.2K
09:49 78.13 78.13 77.73 77.73 26.9K
09:50 77.83 77.86 77.80 77.85 16.6K
09:51 77.81 77.85 77.75 77.75 2.8K
09:52 77.75 77.77 77.51 77.51 5.1K
09:53 77.51 77.56 77.50 77.50 22.2K
09:54 77.54 77.54 77.43 77.50 9.6K
09:55 77.63 77.63 77.44 77.44 11.3K
09:56 77.44 77.44 77.30 77.42 3.6K
09:57 77.45 77.45 77.36 77.36 2.0K
09:58 77.36 77.47 77.36 77.43 1.5K
09:59 77.46 77.70 77.46 77.70 6.1K
10:00 77.50 77.58 77.41 77.58 7.0K
10:01 77.48 77.48 77.27 77.39 3.1K
10:02 77.36 77.36 77.19 77.28 7.2K
10:03 77.35 77.35 77.24 77.32 4.7K
10:04 77.32 77.38 77.28 77.38 2.0K
10:05 77.37 77.37 77.29 77.33 5.2K
10:06 77.33 77.33 77.16 77.16 1.9K
10:07 77.16 77.20 77.15 77.16 4.8K
10:08 77.28 77.28 77.22 77.24 9.3K
10:09 77.24 77.26 77.24 77.24 5.6K
10:10 77.17 77.20 77.17 77.20 3.4K
10:11 77.25 77.32 77.21 77.26 11.7K
10:12 77.26 77.29 77.26 77.29 4.9K
10:13 77.32 77.34 77.29 77.33 3.4K
10:14 77.32 77.32 76.97 76.97 17.0K
10:15 77.08 77.08 76.97 77.01 6.5K
10:16 76.95 77.06 76.95 77.06 7.2K
10:17 77.08 77.09 77.04 77.06 4.9K
10:18 77.06 77.06 77.00 77.05 2.8K
10:19 77.05 77.07 77.04 77.07 6.1K
10:20 77.10 77.10 76.92 76.92 22.3K
10:21 76.88 76.97 76.88 76.97 3.4K
10:22 77.06 77.06 76.92 76.92 13.8K
10:23 76.99 76.99 76.96 76.96 4.6K
10:24 77.00 77.09 76.96 77.00 5.0K
10:25 77.09 77.09 77.00 77.04 4.3K
10:26 77.04 77.07 76.92 76.92 7.4K
10:27 76.92 76.98 76.92 76.97 4.4K
10:28 77.00 77.00 76.92 76.97 3.3K
10:29 76.94 77.06 76.94 77.03 7.6K
10:30 77.08 77.08 77.01 77.01 4.8K
10:31 77.01 77.01 76.97 77.01 6.3K
10:32 77.07 77.07 77.02 77.04 10.0K
10:33 77.07 77.07 77.03 77.03 4.6K
10:34 77.03 77.13 77.03 77.13 2.9K
10:35 77.13 77.13 77.11 77.13 7.9K
10:36 77.10 77.21 77.10 77.15 9.0K
10:37 77.15 77.23 77.15 77.23 13.9K
10:38 77.33 77.52 77.33 77.52 5.8K
10:39 77.62 77.62 77.55 77.55 8.1K
10:40 77.57 77.59 77.54 77.59 8.8K
10:41 77.59 77.59 77.49 77.49 4.0K
10:42 77.56 77.56 77.50 77.51 3.5K
10:43 77.51 77.51 77.51 77.51 1.1K
10:44 77.51 77.51 77.42 77.42 3.2K
10:45 77.42 77.42 77.42 77.42 2.2K
10:46 77.30 77.46 77.30 77.44 9.3K
10:47 77.44 77.50 77.44 77.50 3.4K
10:48 77.50 77.54 77.47 77.49 4.5K
10:49 77.49 77.77 77.48 77.74 19.4K
10:50 77.74 77.74 77.60 77.60 5.8K
10:51 77.72 77.72 77.64 77.64 6.1K
10:52 77.65 77.65 77.54 77.54 2.4K
10:53 77.58 77.66 77.58 77.60 9.5K
10:54 77.63 77.66 77.60 77.66 1.3K
10:55 77.63 77.66 77.59 77.60 4.3K
10:56 77.60 77.61 77.52 77.52 7.1K
10:57 77.56 77.57 77.55 77.56 5.0K
10:58 77.60 77.61 77.60 77.61 2.4K
10:59 77.61 77.84 77.61 77.84 2.6K
11:00 77.79 77.96 77.79 77.96 16.8K
11:01 77.93 77.98 77.73 77.73 6.6K
11:02 77.73 77.73 77.71 77.71 1.6K
11:03 77.74 77.74 77.67 77.71 4.5K
11:04 77.73 77.80 77.65 77.65 6.0K
11:05 77.69 77.69 77.63 77.63 3.6K
11:06 77.62 77.62 77.54 77.54 3.9K
11:07 77.54 77.60 77.54 77.60 3.3K
11:08 77.60 77.65 77.55 77.63 2.6K
11:09 77.63 77.63 77.58 77.60 2.5K
11:10 77.60 77.73 77.58 77.73 5.8K
11:11 77.91 77.98 77.87 77.87 11.8K
11:12 77.89 78.00 77.89 78.00 7.0K
11:13 78.04 78.04 78.02 78.02 2.1K
11:14 78.02 78.13 78.02 78.13 2.9K
11:15 78.13 78.19 78.04 78.04 11.7K
11:16 78.04 78.04 77.85 77.85 9.7K
11:17 77.74 77.75 77.69 77.74 7.4K
11:18 77.74 77.74 77.68 77.74 5.7K
11:19 77.74 77.74 77.62 77.62 4.4K
11:20 77.65 77.65 77.54 77.54 1.9K
11:21 77.54 77.58 77.47 77.47 3.8K
11:22 77.47 77.61 77.47 77.61 4.2K
11:23 77.61 77.73 77.55 77.73 3.0K
11:24 77.73 77.75 77.73 77.75 0.6K
11:25 77.75 77.75 77.75 77.75 0.6K
11:26 77.75 77.76 77.74 77.76 3.9K
11:27 77.76 77.76 77.74 77.74 2.6K
11:28 77.74 77.74 77.64 77.68 3.8K
11:29 77.60 77.81 77.60 77.81 1.2K
11:30 77.74 77.77 77.69 77.77 1.8K
11:31 77.71 77.71 77.62 77.62 3.6K
11:32 77.62 77.73 77.62 77.71 9.5K
11:33 77.71 77.71 77.56 77.56 2.9K
11:34 77.56 77.56 77.51 77.54 3.1K
11:35 77.51 77.54 77.49 77.52 3.8K
11:36 77.58 77.62 77.58 77.62 2.8K
11:37 77.62 77.62 77.57 77.57 2.2K
11:38 77.63 77.76 77.63 77.76 6.5K
11:39 77.76 77.84 77.76 77.84 4.3K
11:40 77.80 77.80 77.75 77.75 3.4K
11:41 77.75 77.75 77.63 77.63 3.8K
11:42 77.63 77.68 77.63 77.67 2.9K
11:43 77.67 77.70 77.67 77.70 1.6K
11:44 77.70 77.72 77.70 77.72 2.6K
11:45 77.72 77.72 77.72 77.72 1.0K
11:46 77.66 77.75 77.66 77.66 4.0K
11:47 77.61 77.65 77.61 77.63 2.5K
11:48 77.63 77.68 77.56 77.56 3.1K
11:49 77.53 77.56 77.53 77.55 2.5K
11:50 77.55 77.63 77.52 77.63 5.4K
11:51 77.63 77.67 77.63 77.67 1.2K
11:52 77.67 77.67 77.63 77.63 1.7K
11:53 77.63 77.66 77.63 77.66 1.9K
11:54 77.66 77.66 77.60 77.60 1.4K
11:55 77.60 77.66 77.60 77.66 2.1K
11:56 77.66 77.66 77.56 77.64 3.6K
11:57 77.64 77.64 77.51 77.51 2.3K
11:58 77.51 77.52 77.45 77.45 2.9K
11:59 77.45 77.46 77.45 77.46 1.0K
12:00 77.44 77.52 77.43 77.43 5.3K
12:01 77.43 77.46 77.41 77.46 0.9K
12:02 77.46 77.46 77.46 77.46 1.4K
12:03 77.46 77.46 77.39 77.39 1.2K
12:04 77.38 77.42 77.38 77.42 1.1K
12:05 77.42 77.42 77.40 77.40 1.5K
12:06 77.40 77.40 77.40 77.40 0.4K
12:07 77.37 77.37 77.31 77.31 4.7K
12:08 77.31 77.31 77.25 77.26 3.0K
12:09 77.26 77.29 77.26 77.29 1.3K
12:10 77.25 77.27 77.18 77.18 6.5K
12:11 77.18 77.18 77.16 77.18 2.9K
12:12 77.18 77.25 77.18 77.21 2.9K
12:13 77.26 77.32 77.22 77.32 1.9K
12:14 77.32 77.41 77.32 77.40 4.1K
12:15 77.40 77.49 77.40 77.49 2.2K
12:16 77.50 77.56 77.50 77.50 5.3K
12:17 77.49 77.52 77.43 77.43 1.9K
12:18 77.43 77.44 77.41 77.42 1.2K
12:19 77.45 77.46 77.42 77.42 1.9K
12:20 77.44 77.47 77.44 77.47 2.0K
12:21 77.47 77.47 77.47 77.47 1.2K
12:22 77.48 77.48 77.39 77.39 3.1K
12:23 77.39 77.39 77.33 77.33 1.6K
12:24 77.33 77.33 77.33 77.33 0.8K
12:25 77.33 77.43 77.33 77.43 4.1K
12:26 77.45 77.48 77.45 77.46 1.9K
12:27 77.46 77.56 77.46 77.48 2.0K
12:28 77.48 77.53 77.45 77.45 3.8K
12:29 77.54 77.54 77.54 77.54 4.5K
12:30 77.49 77.49 77.49 77.49 1.4K
12:31 77.58 77.58 77.52 77.52 2.1K
12:32 77.52 77.55 77.52 77.55 0.9K
12:33 77.52 77.52 77.52 77.52 0.8K
12:34 77.52 77.59 77.52 77.54 2.8K
12:35 77.59 77.66 77.59 77.63 5.3K
12:36 77.66 77.66 77.46 77.46 5.7K
12:37 77.46 77.46 77.37 77.37 2.0K
12:38 77.44 77.50 77.44 77.50 2.3K
12:39 77.51 77.52 77.50 77.52 3.1K
12:40 77.52 77.53 77.52 77.53 0.9K
12:41 77.53 77.53 77.50 77.52 7.3K
12:42 77.62 77.78 77.62 77.75 4.0K
12:43 77.76 77.76 77.70 77.75 9.4K
12:44 77.75 77.75 77.75 77.75 0.4K
12:45 77.75 77.75 77.64 77.64 0.9K
12:46 77.68 77.69 77.62 77.62 3.1K
12:47 77.62 77.75 77.62 77.72 5.7K
12:48 77.72 77.75 77.72 77.75 1.4K
12:49 77.78 77.78 77.78 77.78 8.7K
12:50 77.78 77.78 77.73 77.77 2.5K
12:51 77.79 77.80 77.74 77.74 5.0K
12:52 77.74 77.74 77.74 77.74 0.8K
12:53 77.75 77.75 77.69 77.72 3.4K
12:54 77.72 77.73 77.72 77.73 0.8K
12:55 77.73 77.73 77.69 77.69 1.5K
12:56 77.73 77.73 77.73 77.73 4.7K
12:57 77.75 77.78 77.75 77.78 8.9K
12:58 77.78 77.80 77.76 77.76 1.2K
12:59 77.77 77.77 77.77 77.77 1.9K
13:00 77.72 77.73 77.72 77.73 4.5K
13:01 77.73 77.73 77.67 77.67 2.6K
13:02 77.67 77.71 77.65 77.71 3.5K
13:03 77.73 77.82 77.73 77.82 3.2K
13:04 77.79 77.84 77.78 77.78 2.2K
13:05 77.78 77.78 77.73 77.73 1.6K
13:06 77.70 77.70 77.70 77.70 0.8K
13:07 77.71 77.79 77.71 77.77 1.4K
13:08 77.77 77.77 77.75 77.75 4.7K
13:09 77.79 77.83 77.79 77.83 2.2K
13:10 77.83 77.83 77.83 77.83 0.3K
13:11 77.83 77.90 77.83 77.85 1.7K
13:12 77.85 77.89 77.85 77.86 3.3K
13:13 77.81 77.81 77.79 77.80 2.3K
13:14 77.80 77.86 77.80 77.86 2.8K
13:15 77.86 77.86 77.79 77.79 1.7K
13:16 77.79 77.79 77.76 77.76 2.5K
13:17 77.75 77.76 77.71 77.72 5.2K
13:18 77.72 77.75 77.72 77.75 9.4K
13:19 77.75 77.75 77.75 77.75 1.4K
13:20 77.75 77.77 77.74 77.74 3.1K
13:21 77.77 77.77 77.71 77.71 3.5K
13:22 77.71 77.71 77.67 77.69 7.6K
13:23 77.68 77.71 77.68 77.71 7.8K
13:24 77.65 77.72 77.63 77.72 12.9K
13:25 77.72 77.80 77.72 77.80 6.3K
13:26 77.79 77.85 77.79 77.79 2.0K
13:27 77.77 77.77 77.76 77.76 0.9K
13:28 77.76 77.77 77.76 77.77 0.9K
13:29 77.77 77.87 77.77 77.81 3.7K
13:30 77.82 77.82 77.77 77.77 1.7K
13:31 77.77 77.78 77.71 77.71 1.5K
13:32 77.80 77.80 77.71 77.79 5.0K
13:33 77.76 77.82 77.76 77.82 4.3K
13:34 77.82 77.84 77.82 77.84 4.2K
13:35 77.83 77.83 77.82 77.82 0.8K
13:36 77.78 77.85 77.76 77.82 7.5K
13:37 77.86 77.87 77.82 77.87 5.4K
13:38 77.87 77.88 77.81 77.88 5.6K
13:39 77.88 77.88 77.81 77.83 3.9K
13:40 77.88 77.88 77.85 77.86 4.3K
13:41 77.86 77.90 77.86 77.90 2.3K
13:42 77.88 77.90 77.88 77.90 5.1K
13:43 77.89 77.89 77.88 77.88 3.6K
13:44 77.85 77.85 77.80 77.83 2.7K
13:45 77.90 77.90 77.85 77.85 2.8K
13:46 77.89 77.89 77.88 77.88 2.8K
13:47 77.88 77.94 77.88 77.90 3.4K
13:48 77.89 77.89 77.86 77.86 1.0K
13:49 77.86 77.86 77.81 77.81 1.7K
13:50 77.81 77.83 77.81 77.81 2.5K
13:51 77.81 77.84 77.78 77.84 3.1K
13:52 77.80 77.89 77.80 77.87 2.6K
13:53 77.87 77.87 77.81 77.82 4.0K
13:54 77.82 77.88 77.81 77.88 3.5K
13:55 77.88 77.89 77.83 77.86 3.7K
13:56 77.86 77.94 77.86 77.94 3.1K
13:57 77.92 77.94 77.92 77.94 1.8K
13:58 78.01 78.03 78.01 78.03 2.2K
13:59 77.98 77.99 77.94 77.94 5.2K
14:00 77.97 77.97 77.91 77.91 2.7K
14:01 77.88 77.92 77.86 77.86 0.9K
14:02 77.86 77.86 77.81 77.82 2.7K
14:03 77.82 77.86 77.82 77.84 2.6K
14:04 77.84 77.84 77.81 77.81 1.3K
14:05 78.10 78.20 78.10 78.14 72.4K
14:06 78.12 78.20 78.12 78.17 1.3K
14:07 78.16 78.16 78.12 78.16 1.8K
14:08 78.17 78.17 78.12 78.14 1.5K
14:09 78.14 78.20 78.14 78.19 3.2K
14:10 78.19 78.19 78.14 78.16 2.3K
14:11 78.05 78.08 78.05 78.05 1.2K
14:12 78.05 78.08 78.05 78.08 2.1K
14:13 78.10 78.10 78.01 78.01 2.0K
14:14 78.05 78.06 78.05 78.06 1.7K
14:15 78.06 78.16 78.06 78.16 5.9K
14:16 78.16 78.18 78.15 78.18 1.3K
14:17 78.21 78.21 78.07 78.07 2.5K
14:18 78.10 78.10 78.06 78.10 2.2K
14:19 78.10 78.10 78.10 78.10 0.5K
14:20 78.10 78.10 78.10 78.10 1.6K
14:21 78.04 78.04 77.96 77.96 1.4K
14:22 77.97 77.97 77.94 77.94 3.4K
14:23 77.94 77.94 77.89 77.93 6.2K
14:24 77.89 78.01 77.89 78.01 3.3K
14:25 78.00 78.00 77.95 77.95 5.5K
14:26 77.95 77.99 77.95 77.97 2.6K
14:27 77.97 78.00 77.97 78.00 2.1K
14:28 78.00 78.12 78.00 78.12 12.0K
14:29 78.17 78.27 78.17 78.27 10.0K
14:30 78.27 78.30 78.19 78.19 3.9K
14:31 78.15 78.20 78.13 78.20 35.5K
14:32 78.06 78.06 78.05 78.05 2.5K
14:33 78.05 78.05 78.05 78.05 1.7K
14:34 78.09 78.09 78.08 78.08 1.1K
14:35 78.11 78.11 78.04 78.07 2.1K
14:36 78.07 78.07 78.03 78.07 1.0K
14:37 78.07 78.10 78.02 78.10 2.5K
14:38 78.10 78.10 78.02 78.02 3.5K
14:39 78.02 78.02 78.01 78.01 1.7K
14:40 78.03 78.05 77.97 77.97 7.1K
14:41 77.90 78.03 77.87 78.03 17.4K
14:42 78.03 78.05 77.93 77.93 2.0K
14:43 77.93 77.98 77.90 77.90 1.3K
14:44 77.90 77.93 77.90 77.93 0.6K
14:45 77.93 77.93 77.93 77.93 0.7K
14:46 77.93 77.94 77.93 77.94 3.4K
14:47 77.94 77.94 77.94 77.94 0.6K
14:48 77.94 77.94 77.90 77.90 1.0K
14:49 77.85 77.85 77.85 77.85 1.1K
14:50 77.85 77.90 77.85 77.86 5.7K
14:51 77.85 77.90 77.85 77.90 4.3K
14:52 77.90 77.90 77.90 77.90 1.4K
14:53 77.90 77.98 77.90 77.96 1.8K
14:54 77.96 77.97 77.96 77.97 0.9K
14:55 77.97 78.10 77.97 78.10 14.0K
14:56 78.10 78.15 78.09 78.15 2.1K
14:57 78.15 78.20 78.12 78.19 2.0K
14:58 78.19 78.19 78.16 78.16 2.5K
14:59 78.16 78.26 78.16 78.20 2.1K
15:00 78.20 78.21 78.16 78.16 1.9K
15:01 78.17 78.17 78.05 78.05 1.9K
15:02 78.05 78.05 78.00 78.00 1.0K
15:03 78.00 78.00 77.95 77.99 2.4K
15:04 78.03 78.03 78.03 78.03 0.5K
15:05 78.01 78.01 78.01 78.01 2.1K
15:06 78.01 78.05 78.01 78.02 1.8K
15:07 78.02 78.07 77.98 78.07 0.8K
15:08 77.99 78.02 77.99 77.99 1.7K
15:09 77.99 77.99 77.95 77.95 1.2K
15:10 77.95 77.95 77.83 77.85 25.0K
15:11 77.87 77.88 77.80 77.84 30.3K
15:12 77.84 77.85 77.82 77.84 1.8K
15:13 77.84 77.84 77.83 77.83 10.7K
15:14 77.83 77.84 77.81 77.84 14.2K
15:15 77.84 77.84 77.79 77.84 4.8K
15:16 77.88 77.93 77.88 77.91 2.2K
15:17 77.92 77.93 77.85 77.85 10.8K
15:18 77.85 77.89 77.83 77.88 7.0K
15:19 77.78 77.87 77.78 77.81 11.0K
15:20 77.79 77.81 77.77 77.81 5.8K
15:21 77.81 77.81 77.73 77.73 3.1K
15:22 77.79 77.87 77.79 77.87 4.7K
15:23 77.90 77.91 77.88 77.88 5.0K
15:24 77.88 77.93 77.88 77.93 7.4K
15:25 77.94 77.94 77.91 77.94 4.1K
15:26 77.95 77.95 77.93 77.93 2.1K
15:27 77.98 77.98 77.91 77.91 5.5K
15:28 77.91 77.94 77.91 77.94 2.5K
15:29 77.94 77.97 77.90 77.97 8.0K
15:30 77.97 78.00 77.97 78.00 1.6K
15:31 77.97 78.03 77.97 77.98 11.3K
15:32 77.98 77.98 77.88 77.88 5.4K
15:33 77.92 77.92 77.87 77.90 7.1K
15:34 77.92 77.92 77.92 77.92 2.1K
15:35 77.90 77.93 77.90 77.93 8.7K
15:36 77.93 77.98 77.90 77.98 3.6K
15:37 77.98 77.98 77.89 77.91 9.7K
15:38 77.88 77.88 77.69 77.73 25.7K
15:39 77.81 77.81 77.70 77.70 22.6K
15:40 77.69 77.73 77.67 77.68 15.8K
15:41 77.67 77.68 77.63 77.63 11.7K
15:42 77.67 77.71 77.67 77.71 15.1K
15:43 77.70 77.76 77.65 77.76 12.0K
15:44 77.81 77.87 77.79 77.87 9.6K
15:45 77.83 77.90 77.83 77.90 12.3K
15:46 77.90 77.90 77.71 77.71 19.5K
15:47 77.72 77.80 77.67 77.80 93.5K
15:48 77.88 77.93 77.85 77.93 7.8K
15:49 77.89 77.89 77.87 77.89 7.5K
15:50 77.89 77.90 77.88 77.89 11.6K
15:51 77.90 77.96 77.90 77.96 16.7K
15:52 77.96 77.96 77.89 77.90 12.1K
15:53 77.88 77.96 77.88 77.94 14.5K
15:54 77.95 78.00 77.94 78.00 13.9K
15:55 78.02 78.05 77.93 77.93 55.4K
15:56 77.88 77.90 77.86 77.90 34.9K
15:57 77.88 77.90 77.86 77.87 51.2K
15:58 77.90 77.90 77.85 77.86 56.5K
15:59 77.86 77.89 77.86 77.87 39.1K
16:00 77.86 77.86 77.75 77.76 890.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible