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 82.00 82.50 77.03 81.85 226.7K
09:32 81.91 82.04 79.86 79.91 55.7K
09:33 79.15 79.50 79.01 79.50 28.4K
09:34 79.50 79.52 78.78 79.07 30.8K
09:35 79.42 79.69 79.42 79.63 6.3K
09:36 79.77 79.77 79.62 79.65 37.0K
09:37 79.67 79.68 78.99 78.99 22.2K
09:38 79.28 79.28 78.74 79.22 16.1K
09:39 78.84 79.01 78.83 79.01 13.3K
09:40 78.83 78.99 78.66 78.89 19.1K
09:41 78.89 78.89 78.72 78.72 14.5K
09:42 78.72 78.81 78.62 78.81 10.7K
09:43 78.81 78.97 78.81 78.93 9.4K
09:44 78.93 78.93 78.65 78.65 22.2K
09:45 78.68 78.75 78.66 78.75 7.3K
09:46 78.62 78.72 78.28 78.42 19.1K
09:47 78.42 78.49 78.42 78.49 2.3K
09:48 78.52 78.52 78.32 78.42 6.4K
09:49 78.27 78.33 78.19 78.19 4.6K
09:50 78.19 78.19 78.15 78.18 2.6K
09:51 78.18 78.18 77.90 77.98 14.7K
09:52 77.98 77.99 77.81 77.99 9.0K
09:53 78.00 78.20 78.00 78.11 4.2K
09:54 78.19 78.44 78.19 78.44 13.9K
09:55 78.44 78.61 78.26 78.26 56.8K
09:56 78.26 78.46 78.26 78.42 5.8K
09:57 78.37 78.46 78.34 78.36 15.2K
09:58 78.36 78.53 78.32 78.53 12.7K
09:59 78.53 78.77 78.53 78.77 9.7K
10:00 78.78 78.89 78.78 78.78 14.3K
10:01 78.79 78.87 78.75 78.77 7.3K
10:02 78.77 78.84 78.72 78.72 7.3K
10:03 78.72 79.04 78.72 79.00 11.2K
10:04 79.00 79.07 78.94 78.94 7.3K
10:05 78.94 79.27 78.94 79.07 8.6K
10:06 79.16 79.17 79.16 79.17 3.8K
10:07 79.17 79.20 79.09 79.20 6.2K
10:08 79.20 79.20 78.96 78.96 3.8K
10:09 78.96 79.02 78.80 78.80 5.8K
10:10 78.79 78.80 78.58 78.58 7.6K
10:11 78.52 78.52 78.51 78.52 2.8K
10:12 78.52 78.52 78.24 78.32 6.4K
10:13 78.32 78.37 78.20 78.20 6.1K
10:14 78.20 78.20 78.03 78.03 13.6K
10:15 78.03 78.03 77.84 77.84 18.5K
10:16 78.02 78.02 77.78 77.78 9.6K
10:17 77.78 77.78 77.73 77.73 4.8K
10:18 77.73 77.73 77.67 77.69 8.5K
10:19 77.76 77.78 77.63 77.63 19.3K
10:20 77.63 77.63 77.54 77.54 1.7K
10:21 77.52 77.60 77.51 77.60 5.0K
10:22 77.38 77.50 77.35 77.35 10.6K
10:23 77.35 77.40 77.35 77.40 1.3K
10:24 77.26 77.38 77.26 77.38 9.0K
10:25 77.38 77.38 76.88 76.88 8.6K
10:26 76.88 76.93 76.81 76.93 11.8K
10:27 76.67 76.67 76.56 76.56 28.7K
10:28 76.49 76.49 76.34 76.41 6.1K
10:29 76.46 76.69 76.46 76.58 11.5K
10:30 76.58 76.81 76.58 76.81 11.7K
10:31 76.81 76.81 76.60 76.64 10.4K
10:32 76.75 76.85 76.75 76.82 10.2K
10:33 76.81 76.84 76.76 76.84 9.7K
10:34 76.84 76.95 76.84 76.86 11.2K
10:35 76.81 76.84 76.57 76.57 10.1K
10:36 76.49 76.54 76.28 76.28 17.8K
10:37 76.43 76.49 76.43 76.43 30.6K
10:38 76.53 76.53 76.43 76.43 12.9K
10:39 76.54 76.66 76.54 76.59 1.9K
10:40 76.52 76.74 76.52 76.74 8.7K
10:41 76.69 76.70 76.47 76.50 9.5K
10:42 76.50 76.50 76.20 76.41 8.2K
10:43 76.33 76.40 76.33 76.35 3.9K
10:44 76.34 76.66 76.34 76.66 13.8K
10:45 76.66 76.76 76.62 76.62 6.4K
10:46 76.62 76.73 76.61 76.73 9.3K
10:47 76.73 76.73 76.51 76.60 9.5K
10:48 76.60 76.60 76.44 76.49 3.2K
10:49 76.49 76.49 76.44 76.46 5.6K
10:50 76.46 76.46 76.39 76.44 5.1K
10:51 76.44 76.49 76.44 76.49 16.5K
10:52 76.57 76.58 76.49 76.58 21.6K
10:53 76.53 76.53 76.32 76.32 20.0K
10:54 76.44 76.48 76.35 76.35 13.4K
10:55 76.34 76.40 76.31 76.40 17.9K
10:56 76.40 76.41 76.40 76.41 1.8K
10:57 76.32 76.52 76.27 76.52 22.4K
10:58 76.55 76.62 76.48 76.52 8.7K
10:59 76.47 76.55 76.47 76.48 3.0K
11:00 76.47 76.47 76.28 76.35 17.2K
11:01 76.37 76.43 76.37 76.40 6.0K
11:02 76.31 76.42 76.31 76.41 10.3K
11:03 76.57 76.57 76.52 76.52 5.6K
11:04 76.64 76.77 76.64 76.70 17.0K
11:05 76.71 76.71 76.67 76.67 5.3K
11:06 76.67 76.86 76.67 76.86 10.4K
11:07 76.78 76.78 76.76 76.76 10.0K
11:08 76.91 76.99 76.85 76.99 11.9K
11:09 77.00 77.00 76.63 76.66 9.7K
11:10 76.58 76.66 76.58 76.66 4.7K
11:11 76.56 76.65 76.56 76.64 5.1K
11:12 76.64 76.69 76.51 76.51 8.9K
11:13 76.57 76.60 76.57 76.59 5.8K
11:14 76.48 76.56 76.48 76.55 5.1K
11:15 76.55 76.65 76.55 76.58 3.4K
11:16 76.60 76.67 76.60 76.62 3.9K
11:17 76.52 76.58 76.52 76.58 4.3K
11:18 76.58 76.58 76.49 76.54 3.9K
11:19 76.55 76.69 76.55 76.69 4.7K
11:20 76.69 76.75 76.69 76.74 4.8K
11:21 76.73 76.76 76.62 76.66 6.8K
11:22 76.66 76.66 76.47 76.47 1.3K
11:23 76.53 76.53 76.44 76.44 2.3K
11:24 76.45 76.49 76.45 76.49 4.5K
11:25 76.49 76.49 76.39 76.43 7.3K
11:26 76.43 76.43 76.36 76.41 1.4K
11:27 76.46 76.46 76.36 76.36 2.8K
11:28 76.36 76.36 76.33 76.33 22.9K
11:29 76.33 76.33 76.28 76.33 5.9K
11:30 76.34 76.34 76.05 76.05 16.6K
11:31 76.05 76.19 76.05 76.19 3.8K
11:32 76.19 76.19 76.16 76.16 2.4K
11:33 76.16 76.16 76.13 76.13 1.4K
11:34 76.17 76.17 76.14 76.14 4.3K
11:35 76.15 76.25 76.15 76.25 3.9K
11:36 76.25 76.41 76.23 76.41 8.9K
11:37 76.48 76.55 76.48 76.55 8.2K
11:38 76.48 76.48 76.18 76.23 13.3K
11:39 76.23 76.23 76.18 76.18 0.9K
11:40 76.18 76.20 76.15 76.18 4.6K
11:41 76.18 76.27 76.18 76.26 8.2K
11:42 76.26 76.29 76.23 76.24 3.3K
11:43 76.25 76.39 76.25 76.39 6.9K
11:44 76.39 76.40 76.37 76.40 2.5K
11:45 76.39 76.43 76.35 76.43 8.7K
11:46 76.43 76.43 76.29 76.30 1.9K
11:47 76.29 76.35 76.29 76.35 4.1K
11:48 76.40 76.43 76.40 76.43 3.6K
11:49 76.43 76.43 76.32 76.32 18.9K
11:50 76.34 76.34 76.27 76.27 9.3K
11:51 76.26 76.27 76.26 76.26 3.3K
11:52 76.22 76.36 76.22 76.34 4.4K
11:53 76.32 76.36 76.32 76.35 3.2K
11:54 76.35 76.40 76.35 76.36 3.6K
11:55 76.36 76.38 76.36 76.37 3.9K
11:56 76.37 76.37 76.16 76.16 11.8K
11:57 76.18 76.22 76.18 76.20 5.4K
11:58 76.16 76.23 76.13 76.23 10.0K
11:59 76.14 76.14 76.08 76.08 9.1K
12:00 76.09 76.09 75.98 75.99 13.4K
12:01 75.99 76.03 75.99 76.03 4.2K
12:02 76.03 76.04 76.02 76.04 3.9K
12:03 76.04 76.09 76.04 76.09 2.1K
12:04 76.04 76.21 76.04 76.16 5.9K
12:05 76.16 76.21 76.02 76.02 11.7K
12:06 76.05 76.05 75.94 75.97 5.2K
12:07 75.97 75.97 75.90 75.90 3.4K
12:08 75.90 75.98 75.90 75.98 4.3K
12:09 76.06 76.06 75.95 75.96 4.9K
12:10 75.96 76.04 75.95 76.04 8.2K
12:11 76.04 76.05 76.02 76.05 4.2K
12:12 76.06 76.07 76.03 76.06 3.9K
12:13 76.03 76.04 74.20 74.20 165.8K
12:14 74.69 74.78 74.69 74.78 40.2K
12:15 74.16 74.62 74.12 74.62 62.2K
12:16 74.62 74.62 74.06 74.50 40.2K
12:17 74.54 75.56 74.46 75.56 74.7K
12:18 75.58 76.15 75.58 76.15 33.1K
12:19 76.22 76.84 76.22 76.84 49.0K
12:20 76.87 77.16 76.87 77.09 46.3K
12:21 77.67 77.82 77.38 77.60 68.5K
12:22 77.60 77.85 77.60 77.85 11.2K
12:23 77.99 77.99 77.30 77.40 28.9K
12:24 77.55 77.91 77.55 77.84 19.2K
12:25 77.51 77.79 77.51 77.62 14.9K
12:26 77.72 77.74 77.55 77.55 15.5K
12:27 77.30 77.54 77.30 77.46 11.7K
12:28 77.37 77.59 77.37 77.59 23.2K
12:29 77.55 77.55 77.27 77.42 4.1K
12:30 77.42 77.42 77.25 77.34 13.2K
12:31 77.42 77.42 77.18 77.26 11.8K
12:32 77.26 77.47 77.26 77.47 5.7K
12:33 77.45 77.64 77.40 77.40 13.4K
12:34 77.33 77.56 77.33 77.56 4.3K
12:35 77.52 77.90 77.52 77.79 22.8K
12:36 77.78 77.78 77.61 77.66 8.6K
12:37 77.60 78.09 77.60 78.09 21.8K
12:38 77.96 77.96 77.70 77.70 32.5K
12:39 77.87 78.35 77.86 78.10 33.6K
12:40 78.20 78.30 78.20 78.30 10.0K
12:41 78.30 78.30 77.79 77.79 8.8K
12:42 77.79 77.89 77.79 77.89 4.6K
12:43 77.85 77.85 77.77 77.77 6.7K
12:44 77.90 77.93 77.85 77.93 6.3K
12:45 77.91 77.91 77.89 77.89 1.2K
12:46 77.89 78.08 77.89 78.08 11.5K
12:47 78.07 78.09 78.06 78.06 6.8K
12:48 78.20 78.30 78.20 78.30 16.4K
12:49 78.31 78.67 78.31 78.67 20.8K
12:50 78.75 78.75 78.52 78.71 16.1K
12:51 78.72 78.81 78.72 78.81 15.8K
12:52 78.93 78.93 78.75 78.85 12.9K
12:53 78.90 78.91 78.75 78.75 16.3K
12:54 78.79 78.88 78.70 78.70 14.2K
12:55 78.73 78.73 78.46 78.46 8.0K
12:56 78.46 78.53 78.39 78.53 11.3K
12:57 78.53 78.60 78.53 78.60 0.8K
12:58 78.60 78.60 78.38 78.51 13.7K
12:59 78.37 78.59 78.36 78.59 7.2K
13:00 78.63 78.75 78.63 78.75 15.2K
13:01 78.65 78.81 78.65 78.68 15.2K
13:02 78.72 78.72 78.68 78.71 15.7K
13:03 78.77 79.24 78.68 79.24 30.2K
13:04 79.11 79.11 78.87 79.10 9.3K
13:05 79.13 79.21 78.89 79.21 5.1K
13:06 79.21 79.21 79.10 79.10 3.6K
13:07 79.10 79.10 78.99 79.01 10.1K
13:08 79.06 79.15 79.06 79.15 6.6K
13:09 79.17 79.17 79.04 79.14 8.1K
13:10 79.10 79.10 78.99 79.03 9.5K
13:11 79.12 79.22 79.05 79.22 5.7K
13:12 79.19 79.24 79.19 79.22 9.2K
13:13 79.22 79.33 79.22 79.33 4.7K
13:14 79.18 79.28 79.18 79.18 15.0K
13:15 79.18 79.43 79.18 79.43 8.8K
13:16 79.25 79.30 79.24 79.30 8.9K
13:17 79.32 79.40 79.31 79.40 8.0K
13:18 79.35 79.35 79.23 79.23 9.4K
13:19 79.25 79.34 79.25 79.34 3.5K
13:20 79.36 79.41 79.31 79.31 2.7K
13:21 79.28 79.29 79.28 79.28 3.9K
13:22 79.33 79.33 79.22 79.27 6.4K
13:23 79.27 79.27 79.15 79.15 5.3K
13:24 79.15 79.19 79.13 79.18 3.9K
13:25 79.18 79.18 79.13 79.13 4.4K
13:26 79.13 79.13 79.03 79.03 3.8K
13:27 78.98 79.08 78.98 79.08 3.3K
13:28 79.14 79.14 79.11 79.11 5.0K
13:29 79.11 79.11 79.06 79.06 2.0K
13:30 79.02 79.02 78.94 79.00 4.4K
13:31 79.00 79.00 78.79 78.79 8.5K
13:32 78.85 78.97 78.85 78.97 7.4K
13:33 78.93 79.07 78.93 79.07 4.0K
13:34 79.07 79.11 78.93 78.93 9.3K
13:35 78.93 79.02 78.93 79.02 4.3K
13:36 79.02 79.02 78.90 78.90 2.4K
13:37 78.97 79.09 78.89 79.09 22.4K
13:38 79.09 79.09 78.87 78.87 2.9K
13:39 78.77 78.77 78.61 78.71 3.9K
13:40 78.71 78.71 78.60 78.66 4.2K
13:41 78.66 78.73 78.58 78.58 10.1K
13:42 78.59 78.77 78.59 78.77 15.6K
13:43 78.69 78.71 78.69 78.69 2.1K
13:44 78.69 78.83 78.69 78.77 4.9K
13:45 78.77 78.77 78.60 78.60 2.4K
13:46 78.62 78.69 78.62 78.69 3.5K
13:47 78.75 78.75 78.64 78.69 4.4K
13:48 78.69 78.74 78.69 78.69 4.2K
13:49 78.69 78.76 78.69 78.76 0.8K
13:50 78.69 78.76 78.69 78.76 1.8K
13:51 78.82 78.82 78.68 78.69 2.2K
13:52 78.69 78.70 78.64 78.64 7.3K
13:53 78.64 78.66 78.59 78.59 8.0K
13:54 78.59 78.59 78.59 78.59 0.8K
13:55 78.59 78.59 78.54 78.54 0.7K
13:56 78.54 78.54 78.48 78.48 5.5K
13:57 78.48 78.48 78.48 78.48 1.1K
13:58 78.48 78.59 78.48 78.59 2.3K
13:59 78.59 78.61 78.57 78.61 2.1K
14:00 78.61 78.61 78.61 78.61 0.7K
14:01 78.61 78.65 78.61 78.65 2.8K
14:02 78.61 78.61 78.61 78.61 5.1K
14:03 78.61 78.61 78.60 78.60 1.4K
14:04 78.60 78.60 78.51 78.51 3.0K
14:05 78.51 78.57 78.51 78.57 2.5K
14:06 78.56 78.61 78.56 78.59 3.9K
14:07 78.59 78.59 78.55 78.55 1.7K
14:08 78.54 78.54 78.41 78.41 4.5K
14:09 78.41 78.46 78.40 78.46 3.0K
14:10 78.57 78.68 78.57 78.68 7.0K
14:11 78.68 78.68 78.62 78.62 6.7K
14:12 78.62 78.63 78.62 78.63 2.0K
14:13 78.63 78.63 78.58 78.63 1.3K
14:14 78.63 78.67 78.58 78.67 8.8K
14:15 78.61 78.65 78.60 78.65 3.1K
14:16 78.65 78.66 78.60 78.64 6.9K
14:17 78.64 78.71 78.64 78.71 7.9K
14:18 78.71 78.71 78.67 78.70 3.3K
14:19 78.66 78.66 78.65 78.65 2.2K
14:20 78.81 78.87 78.81 78.87 7.7K
14:21 78.85 78.88 78.83 78.83 4.4K
14:22 78.82 78.82 78.67 78.68 6.2K
14:23 78.67 78.69 78.64 78.69 2.3K
14:24 78.69 78.76 78.68 78.73 3.0K
14:25 78.73 78.74 78.62 78.62 8.4K
14:26 78.62 78.66 78.61 78.61 1.4K
14:27 78.61 78.66 78.60 78.63 8.6K
14:28 78.66 78.74 78.62 78.73 4.8K
14:29 78.71 78.76 78.71 78.72 3.4K
14:30 78.72 78.72 78.72 78.72 1.1K
14:31 78.72 78.73 78.72 78.73 2.3K
14:32 78.73 78.79 78.66 78.66 2.3K
14:33 78.66 78.75 78.66 78.75 1.2K
14:34 78.73 78.79 78.67 78.67 10.0K
14:35 78.67 78.73 78.66 78.66 7.2K
14:36 78.66 78.66 78.64 78.65 1.3K
14:37 78.72 78.73 78.72 78.73 3.4K
14:38 78.73 78.73 78.72 78.72 1.1K
14:39 78.72 78.82 78.72 78.82 3.6K
14:40 78.82 78.86 78.82 78.86 2.3K
14:41 78.88 78.96 78.88 78.96 7.0K
14:42 78.96 79.09 78.96 79.09 8.1K
14:43 79.09 79.11 79.09 79.10 1.3K
14:44 79.10 79.15 79.10 79.10 3.3K
14:45 79.10 79.10 79.06 79.10 4.6K
14:46 79.10 79.11 79.10 79.11 1.2K
14:47 79.11 79.13 79.11 79.13 1.7K
14:48 78.99 78.99 78.84 78.84 7.5K
14:49 78.90 78.90 78.90 78.90 1.0K
14:50 78.86 78.89 78.86 78.87 1.3K
14:51 78.87 78.88 78.83 78.88 5.6K
14:52 78.88 78.88 78.86 78.86 0.7K
14:53 78.86 78.86 78.82 78.84 6.4K
14:54 78.85 78.85 78.85 78.85 1.1K
14:55 78.85 78.92 78.84 78.92 4.0K
14:56 78.92 78.96 78.91 78.96 2.9K
14:57 78.92 79.00 78.92 79.00 2.4K
14:58 79.00 79.05 79.00 79.05 1.2K
14:59 79.05 79.05 78.98 79.04 4.2K
15:00 79.09 79.09 78.98 78.98 2.0K
15:01 78.98 78.98 78.91 78.91 3.7K
15:02 78.91 78.92 78.91 78.92 2.2K
15:03 78.92 78.94 78.92 78.94 2.7K
15:04 78.94 78.94 78.93 78.93 3.8K
15:05 78.94 78.98 78.94 78.98 6.2K
15:06 78.98 78.98 78.98 78.98 1.0K
15:07 78.98 78.98 78.98 78.98 2.2K
15:08 78.97 78.97 78.97 78.97 6.9K
15:09 78.97 79.02 78.97 79.02 3.3K
15:10 79.03 79.03 78.88 78.88 6.2K
15:11 78.84 78.85 78.84 78.85 2.7K
15:12 78.80 78.85 78.80 78.85 4.9K
15:13 78.88 78.94 78.88 78.91 3.4K
15:14 78.91 78.91 78.88 78.88 3.3K
15:15 78.82 78.82 78.69 78.69 12.8K
15:16 78.70 78.73 78.70 78.73 8.9K
15:17 78.73 78.76 78.73 78.76 5.6K
15:18 78.77 78.77 78.74 78.74 0.9K
15:19 78.77 78.77 78.77 78.77 3.2K
15:20 78.77 78.87 78.77 78.85 8.4K
15:21 78.85 78.88 78.84 78.84 3.4K
15:22 78.84 78.91 78.84 78.91 3.7K
15:23 78.95 79.01 78.95 78.95 7.9K
15:24 78.95 78.95 78.82 78.82 4.1K
15:25 78.87 78.87 78.80 78.82 3.1K
15:26 78.82 78.82 78.76 78.82 4.1K
15:27 78.82 78.82 78.80 78.80 1.8K
15:28 78.80 78.82 78.80 78.80 5.0K
15:29 78.82 78.82 78.78 78.78 5.4K
15:30 78.78 78.89 78.78 78.84 6.9K
15:31 78.84 78.84 78.77 78.84 3.7K
15:32 78.81 78.81 78.79 78.79 6.5K
15:33 78.76 78.81 78.76 78.78 7.8K
15:34 78.78 78.85 78.78 78.85 4.7K
15:35 78.86 78.94 78.86 78.94 12.0K
15:36 78.90 79.08 78.90 79.07 19.4K
15:37 79.07 79.24 79.07 79.18 52.2K
15:38 79.19 79.31 79.17 79.31 5.2K
15:39 79.42 79.42 79.35 79.36 27.6K
15:40 79.30 79.35 79.26 79.26 33.7K
15:41 79.21 79.32 79.21 79.32 12.0K
15:42 79.32 79.32 79.24 79.24 9.2K
15:43 79.25 79.25 79.21 79.21 4.2K
15:44 79.26 79.26 79.20 79.20 6.6K
15:45 79.20 79.20 79.16 79.19 6.3K
15:46 79.15 79.24 79.15 79.20 7.1K
15:47 79.20 79.28 79.20 79.25 22.3K
15:48 79.25 79.25 79.18 79.20 10.3K
15:49 79.27 79.32 79.27 79.31 21.3K
15:50 79.31 79.31 79.26 79.28 15.9K
15:51 79.24 79.48 79.24 79.46 27.6K
15:52 79.60 79.75 79.59 79.75 67.0K
15:53 79.69 79.77 79.69 79.76 56.9K
15:54 79.76 79.89 79.76 79.89 42.0K
15:55 79.87 79.93 79.86 79.86 66.9K
15:56 79.89 79.89 79.81 79.87 76.4K
15:57 79.87 80.02 79.87 80.02 88.7K
15:58 80.04 80.04 79.86 79.88 77.3K
15:59 79.90 79.98 79.89 79.95 88.1K
16:00 79.92 80.20 79.84 79.84 1,011.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible