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 80.64 80.81 80.00 80.40 62.2K
09:32 80.65 80.65 80.32 80.39 10.2K
09:33 80.65 80.65 80.40 80.58 4.5K
09:34 80.58 80.65 80.35 80.35 15.3K
09:35 80.50 80.53 80.27 80.42 8.5K
09:36 80.55 80.55 80.19 80.19 7.8K
09:37 80.27 80.27 79.50 79.50 18.9K
09:38 79.53 79.53 79.43 79.43 1.1K
09:39 79.43 79.43 78.98 78.98 8.0K
09:40 79.26 79.26 78.96 79.12 3.2K
09:41 79.11 79.34 79.11 79.33 5.1K
09:42 79.33 79.43 79.27 79.41 2.1K
09:43 79.41 79.41 79.26 79.26 0.3K
09:44 79.26 79.51 79.26 79.44 12.8K
09:45 79.44 79.44 79.37 79.37 11.4K
09:46 79.40 79.42 79.28 79.42 11.6K
09:47 79.42 79.42 79.17 79.21 4.4K
09:48 79.12 79.15 78.92 79.15 8.1K
09:49 79.16 79.16 78.88 79.04 7.1K
09:50 79.11 79.11 78.92 78.98 4.1K
09:51 79.04 79.04 78.94 78.97 6.2K
09:52 78.87 78.96 78.87 78.96 5.5K
09:53 78.93 79.30 78.93 79.25 19.4K
09:54 79.25 79.25 79.15 79.25 4.1K
09:55 79.25 79.25 79.00 79.09 8.1K
09:56 79.08 79.08 79.00 79.00 3.5K
09:57 79.00 79.00 78.98 78.98 5.2K
09:58 78.98 79.00 78.98 78.99 2.3K
09:59 78.98 78.99 78.52 78.52 23.3K
10:00 78.53 78.70 78.45 78.70 10.0K
10:01 78.70 78.92 78.70 78.86 4.6K
10:02 78.73 78.83 78.73 78.75 5.2K
10:03 78.80 78.89 78.80 78.89 5.8K
10:04 78.89 78.97 78.89 78.91 2.5K
10:05 78.91 78.97 78.87 78.87 3.5K
10:06 78.79 78.79 78.77 78.77 3.8K
10:07 78.77 78.88 78.55 78.88 20.2K
10:08 78.82 78.93 78.82 78.93 1.9K
10:09 78.87 78.98 78.87 78.89 5.4K
10:10 78.62 78.62 78.56 78.56 7.4K
10:11 78.56 78.56 78.46 78.53 7.5K
10:12 78.39 78.53 78.37 78.47 8.1K
10:13 78.44 78.50 78.44 78.48 6.8K
10:14 78.48 78.55 78.43 78.43 11.9K
10:15 78.43 78.43 78.21 78.22 19.9K
10:16 78.22 78.26 78.22 78.26 3.7K
10:17 78.22 78.28 78.22 78.28 8.4K
10:18 78.28 78.41 78.28 78.41 3.0K
10:19 78.41 78.47 78.41 78.47 3.6K
10:20 78.44 78.57 78.44 78.51 7.4K
10:21 78.39 78.39 78.31 78.31 7.6K
10:22 78.31 78.38 78.31 78.38 5.6K
10:23 78.45 78.45 78.38 78.39 6.5K
10:24 78.39 78.59 78.34 78.59 10.1K
10:25 78.59 78.68 78.50 78.68 7.4K
10:26 78.70 78.70 78.66 78.66 3.6K
10:27 78.71 78.71 78.63 78.63 7.3K
10:28 78.61 78.61 78.55 78.55 13.5K
10:29 78.51 78.56 78.46 78.46 5.1K
10:30 78.44 78.46 78.38 78.46 22.2K
10:31 78.50 78.51 78.50 78.51 2.5K
10:32 78.51 78.51 78.43 78.44 4.8K
10:33 78.47 78.48 78.42 78.48 3.0K
10:34 78.42 78.44 78.35 78.35 17.4K
10:35 78.40 78.40 78.38 78.38 13.4K
10:36 78.30 78.30 78.28 78.30 13.9K
10:37 78.28 78.32 78.28 78.30 2.7K
10:38 78.30 78.36 78.27 78.36 6.7K
10:39 78.36 78.36 78.29 78.29 3.7K
10:40 78.29 78.42 78.26 78.42 7.8K
10:41 78.33 78.33 78.31 78.31 2.8K
10:42 78.33 78.39 78.33 78.39 3.7K
10:43 78.37 78.37 78.22 78.22 5.6K
10:44 78.22 78.29 78.22 78.26 6.6K
10:45 78.21 78.31 78.21 78.31 1.2K
10:46 78.28 78.28 78.13 78.13 8.7K
10:47 78.13 78.26 78.12 78.19 11.9K
10:48 78.16 78.49 78.16 78.49 9.5K
10:49 78.44 78.50 78.43 78.50 4.5K
10:50 78.53 78.53 78.34 78.34 2.4K
10:51 78.39 78.60 78.39 78.60 8.1K
10:52 78.60 78.60 78.38 78.38 4.6K
10:53 78.32 78.37 78.32 78.35 5.7K
10:54 78.34 78.44 78.34 78.40 2.7K
10:55 78.40 78.50 78.40 78.50 1.9K
10:56 78.48 78.48 78.45 78.45 3.4K
10:57 78.45 78.45 78.35 78.35 3.8K
10:58 78.35 78.36 78.33 78.33 1.3K
10:59 78.31 78.36 78.31 78.34 5.2K
11:00 78.34 78.40 78.34 78.39 3.4K
11:01 78.39 78.39 78.27 78.30 3.0K
11:02 78.30 78.34 78.29 78.29 2.5K
11:03 78.30 78.32 78.28 78.31 2.6K
11:04 78.31 78.32 78.25 78.25 4.2K
11:05 78.22 78.23 78.22 78.23 4.0K
11:06 78.22 78.24 78.22 78.24 2.4K
11:07 78.24 78.37 78.22 78.37 4.3K
11:08 78.37 78.37 78.29 78.35 2.5K
11:09 78.29 78.31 78.28 78.28 2.3K
11:10 78.28 78.28 78.23 78.23 2.1K
11:11 78.23 78.29 78.23 78.29 5.4K
11:12 78.29 78.29 78.25 78.25 3.6K
11:13 78.22 78.26 78.22 78.26 3.8K
11:14 78.26 78.29 78.26 78.29 3.8K
11:15 78.27 78.32 78.27 78.32 10.3K
11:16 78.32 78.36 78.32 78.32 4.4K
11:17 78.32 78.38 78.30 78.38 7.4K
11:18 78.38 78.43 78.38 78.43 3.1K
11:19 78.42 78.44 78.37 78.44 6.1K
11:20 78.47 78.47 78.42 78.42 2.5K
11:21 78.39 78.39 78.37 78.37 0.9K
11:22 78.41 78.41 78.37 78.38 3.7K
11:23 78.34 78.36 78.29 78.35 4.5K
11:24 78.33 78.33 78.19 78.19 5.2K
11:25 78.19 78.25 78.18 78.19 1.9K
11:26 78.20 78.25 78.20 78.25 6.6K
11:27 78.23 78.25 78.21 78.24 4.4K
11:28 78.21 78.25 78.18 78.20 10.7K
11:29 78.20 78.20 77.92 77.96 25.3K
11:30 77.92 77.92 77.86 77.86 1.7K
11:31 77.79 77.82 77.79 77.82 4.6K
11:32 77.85 77.88 77.81 77.81 4.8K
11:33 77.81 77.85 77.80 77.85 4.0K
11:34 77.85 77.85 77.75 77.75 3.8K
11:35 77.75 77.81 77.75 77.81 3.7K
11:36 77.78 77.78 77.75 77.75 2.1K
11:37 77.75 77.82 77.75 77.82 5.6K
11:38 77.85 77.85 77.78 77.80 6.8K
11:39 77.78 77.85 77.78 77.85 15.0K
11:40 77.85 77.91 77.85 77.91 8.2K
11:41 77.91 77.98 77.91 77.95 2.7K
11:42 77.98 77.98 77.95 77.95 4.6K
11:43 77.95 78.05 77.95 78.05 6.4K
11:44 78.05 78.05 77.95 77.95 5.5K
11:45 77.94 77.94 77.87 77.88 5.5K
11:46 77.87 77.91 77.87 77.91 1.3K
11:47 77.86 77.92 77.86 77.92 4.3K
11:48 77.92 77.95 77.90 77.92 5.3K
11:49 77.92 77.98 77.92 77.98 8.1K
11:50 77.98 78.03 77.98 78.03 16.0K
11:51 77.99 78.00 77.81 77.81 7.9K
11:52 77.77 77.77 77.75 77.76 14.6K
11:53 77.76 77.76 77.72 77.74 3.3K
11:54 77.74 77.74 77.72 77.74 5.6K
11:55 77.74 77.74 77.70 77.70 6.1K
11:56 77.76 77.76 77.72 77.74 5.6K
11:57 77.72 77.74 77.72 77.72 1.6K
11:58 77.69 77.69 77.66 77.67 6.6K
11:59 77.67 77.67 77.67 77.67 0.7K
12:00 77.67 77.69 77.61 77.61 7.8K
12:01 77.60 77.60 77.45 77.45 4.4K
12:02 77.45 77.50 77.42 77.42 9.0K
12:03 77.42 77.43 77.33 77.33 4.6K
12:04 77.33 77.34 77.33 77.34 0.9K
12:05 77.38 77.38 77.33 77.33 4.7K
12:06 77.28 77.28 77.20 77.20 3.0K
12:07 77.20 77.24 77.17 77.24 6.9K
12:08 77.21 77.25 77.21 77.25 2.4K
12:09 77.25 77.25 77.23 77.25 2.3K
12:10 77.33 77.33 77.13 77.20 11.6K
12:11 77.30 77.32 77.27 77.31 9.3K
12:12 77.31 77.32 77.28 77.30 5.0K
12:13 77.30 77.40 77.26 77.40 13.2K
12:14 77.40 77.40 77.34 77.38 2.9K
12:15 77.44 77.46 77.44 77.46 2.1K
12:16 77.46 77.55 77.46 77.55 10.0K
12:17 77.57 77.57 77.54 77.54 4.5K
12:18 77.54 77.62 77.54 77.62 6.4K
12:19 77.60 77.66 77.60 77.66 8.8K
12:20 77.66 77.68 77.63 77.63 2.4K
12:21 77.68 77.68 77.66 77.66 6.9K
12:22 77.61 77.61 77.55 77.55 5.1K
12:23 77.55 77.59 77.52 77.59 0.7K
12:24 77.59 77.63 77.56 77.63 15.9K
12:25 77.63 77.68 77.63 77.68 3.8K
12:26 77.68 77.73 77.68 77.73 1.8K
12:27 77.75 77.75 77.64 77.64 8.5K
12:28 77.64 77.64 77.62 77.62 2.7K
12:29 77.65 77.67 77.64 77.67 4.3K
12:30 77.66 77.72 77.58 77.58 10.3K
12:31 77.62 77.62 77.57 77.57 3.0K
12:32 77.51 77.51 77.47 77.47 1.7K
12:33 77.46 77.47 77.44 77.47 1.6K
12:34 77.47 77.48 77.47 77.48 1.4K
12:35 77.48 77.48 77.44 77.46 7.6K
12:36 77.52 77.53 77.40 77.53 4.4K
12:37 77.47 77.54 77.47 77.54 4.7K
12:38 77.50 77.54 77.50 77.54 1.4K
12:39 77.51 77.51 77.46 77.46 5.1K
12:40 77.42 77.53 77.42 77.53 7.2K
12:41 77.50 77.53 77.50 77.53 3.0K
12:42 77.50 77.50 77.45 77.50 8.1K
12:43 77.52 77.60 77.52 77.58 5.0K
12:44 77.53 77.65 77.53 77.65 2.8K
12:45 77.65 77.66 77.65 77.66 1.0K
12:46 77.66 77.69 77.66 77.69 6.2K
12:47 77.69 77.71 77.69 77.69 1.9K
12:48 77.69 77.70 77.54 77.57 8.0K
12:49 77.54 77.58 77.54 77.57 3.4K
12:50 77.57 77.64 77.57 77.62 5.0K
12:51 77.62 77.62 77.60 77.60 0.4K
12:52 77.60 77.62 77.60 77.62 0.4K
12:53 77.57 77.59 77.57 77.59 3.5K
12:54 77.60 77.60 77.58 77.58 1.5K
12:55 77.58 77.60 77.43 77.43 6.4K
12:56 77.43 77.43 77.37 77.42 1.6K
12:57 77.42 77.44 77.36 77.43 1.8K
12:58 77.43 77.43 77.41 77.41 0.8K
12:59 77.41 77.52 77.41 77.52 5.4K
13:00 77.47 77.48 77.43 77.44 4.2K
13:01 77.41 77.41 77.41 77.41 0.6K
13:02 77.43 77.54 77.43 77.54 5.0K
13:03 77.54 77.57 77.54 77.56 4.5K
13:04 77.58 77.63 77.58 77.63 3.3K
13:05 77.63 77.63 77.61 77.61 0.5K
13:06 77.61 77.63 77.58 77.58 3.8K
13:07 77.58 77.58 77.58 77.58 0.3K
13:08 77.48 77.51 77.48 77.51 3.1K
13:09 77.47 77.57 77.47 77.57 4.1K
13:10 77.58 77.65 77.56 77.65 5.7K
13:11 77.65 77.71 77.65 77.71 4.3K
13:12 77.71 77.71 77.69 77.69 4.0K
13:13 77.64 77.64 77.64 77.64 2.1K
13:14 77.64 77.64 77.61 77.61 4.3K
13:15 77.61 77.61 77.61 77.61 0.4K
13:16 77.61 77.63 77.61 77.63 1.5K
13:17 77.62 77.68 77.62 77.68 4.9K
13:18 77.68 77.82 77.68 77.82 5.3K
13:19 77.82 77.85 77.82 77.84 2.1K
13:20 77.83 77.83 77.78 77.80 3.3K
13:21 77.75 77.79 77.75 77.78 1.5K
13:22 77.78 77.78 77.62 77.62 23.3K
13:23 77.62 77.64 77.62 77.64 7.7K
13:24 77.71 77.76 77.71 77.76 8.8K
13:25 77.79 77.79 77.78 77.78 2.1K
13:26 77.78 77.81 77.75 77.75 5.9K
13:27 77.75 77.76 77.75 77.76 1.1K
13:28 77.80 77.83 77.80 77.83 7.4K
13:29 77.83 77.90 77.83 77.90 5.2K
13:30 77.89 77.91 77.89 77.90 2.6K
13:31 77.90 77.91 77.90 77.90 2.7K
13:32 77.90 77.90 77.80 77.80 4.0K
13:33 77.80 77.84 77.76 77.76 5.3K
13:34 77.76 77.76 77.67 77.69 2.2K
13:35 77.69 77.74 77.65 77.74 4.4K
13:36 77.78 77.82 77.78 77.82 3.7K
13:37 77.79 77.79 77.69 77.69 5.4K
13:38 77.66 77.70 77.66 77.68 2.7K
13:39 77.66 77.68 77.63 77.64 2.3K
13:40 77.66 77.69 77.66 77.69 5.1K
13:41 77.69 77.69 77.69 77.69 1.3K
13:42 77.69 77.70 77.66 77.66 4.9K
13:43 77.66 77.69 77.63 77.67 3.4K
13:44 77.67 77.69 77.64 77.64 7.6K
13:45 77.64 77.66 77.64 77.66 2.4K
13:46 77.66 77.66 77.65 77.65 2.2K
13:47 77.61 77.63 77.61 77.62 5.8K
13:48 77.64 77.64 77.62 77.62 8.8K
13:49 77.62 77.73 77.62 77.73 10.8K
13:50 77.70 77.71 77.67 77.67 4.0K
13:51 77.66 77.75 77.66 77.75 6.6K
13:52 77.77 77.77 77.70 77.70 3.4K
13:53 77.70 77.71 77.69 77.71 2.0K
13:54 77.71 77.71 77.65 77.69 2.0K
13:55 77.69 77.69 77.69 77.69 1.8K
13:56 77.69 77.79 77.69 77.78 4.8K
13:57 77.80 77.80 77.79 77.79 4.2K
13:58 77.79 77.80 77.77 77.80 1.4K
13:59 77.76 77.79 77.76 77.79 2.9K
14:00 77.78 77.79 77.78 77.79 3.2K
14:01 77.77 77.79 77.76 77.79 4.5K
14:02 77.71 77.73 77.70 77.71 7.1K
14:03 77.71 77.76 77.71 77.76 3.1K
14:04 77.76 77.76 77.75 77.76 2.3K
14:05 77.76 77.76 77.76 77.76 7.6K
14:06 77.76 77.88 77.76 77.86 7.0K
14:07 77.86 77.93 77.86 77.93 3.6K
14:08 77.93 78.16 77.93 78.16 19.1K
14:09 78.16 78.22 78.16 78.22 2.7K
14:10 78.22 78.22 78.12 78.12 6.8K
14:11 78.13 78.21 78.13 78.21 4.4K
14:12 78.20 78.20 78.17 78.17 3.6K
14:13 78.17 78.21 78.12 78.12 9.8K
14:14 78.12 78.12 78.12 78.12 2.2K
14:15 78.12 78.12 78.09 78.09 2.2K
14:16 78.09 78.13 78.09 78.13 3.5K
14:17 78.16 78.19 78.16 78.19 1.2K
14:18 78.19 78.19 78.16 78.16 1.9K
14:19 78.16 78.20 78.16 78.20 7.3K
14:20 78.13 78.13 78.09 78.12 7.4K
14:21 78.12 78.21 78.12 78.14 3.9K
14:22 78.07 78.12 78.07 78.11 2.2K
14:23 78.11 78.13 78.11 78.11 2.3K
14:24 78.11 78.17 78.11 78.16 4.0K
14:25 78.10 78.10 78.05 78.05 3.8K
14:26 78.05 78.11 78.05 78.11 2.9K
14:27 78.11 78.11 78.09 78.09 4.0K
14:28 78.09 78.09 78.04 78.08 2.2K
14:29 78.06 78.06 78.03 78.03 3.8K
14:30 77.97 78.00 77.97 78.00 2.3K
14:31 77.96 77.97 77.96 77.96 2.4K
14:32 77.96 77.96 77.95 77.95 6.0K
14:33 77.95 78.10 77.95 78.08 11.2K
14:34 78.08 78.11 78.06 78.06 5.5K
14:35 78.08 78.08 78.08 78.08 2.2K
14:36 78.13 78.15 78.13 78.15 11.0K
14:37 78.15 78.16 78.15 78.16 2.7K
14:38 78.16 78.17 78.15 78.15 4.7K
14:39 78.15 78.18 78.15 78.16 6.7K
14:40 78.17 78.18 78.16 78.16 3.0K
14:41 78.16 78.16 78.13 78.13 5.7K
14:42 78.13 78.16 78.13 78.15 4.4K
14:43 78.15 78.17 78.14 78.16 2.0K
14:44 78.16 78.25 78.16 78.25 6.5K
14:45 78.25 78.29 78.25 78.29 7.0K
14:46 78.29 78.32 78.29 78.31 1.6K
14:47 78.31 78.32 78.31 78.32 2.5K
14:48 78.32 78.43 78.31 78.38 14.7K
14:49 78.40 78.42 78.40 78.41 13.4K
14:50 78.39 78.44 78.39 78.44 3.7K
14:51 78.44 78.46 78.44 78.46 1.2K
14:52 78.46 78.46 78.43 78.44 6.6K
14:53 78.42 78.48 78.42 78.48 8.5K
14:54 78.46 78.46 78.41 78.41 16.4K
14:55 78.44 78.45 78.38 78.38 14.2K
14:56 78.38 78.42 78.38 78.42 5.2K
14:57 78.38 78.38 78.32 78.33 17.4K
14:58 78.31 78.33 78.23 78.23 24.2K
14:59 78.21 78.28 78.21 78.25 21.0K
15:00 78.22 78.26 78.22 78.25 27.6K
15:01 78.28 78.28 78.20 78.20 50.7K
15:02 78.16 78.28 78.16 78.28 33.4K
15:03 78.32 78.34 78.22 78.22 32.3K
15:04 78.20 78.35 78.20 78.20 44.5K
15:05 78.15 78.15 77.95 77.95 14.3K
15:06 77.94 77.95 77.85 77.85 15.6K
15:07 77.86 77.86 77.84 77.85 6.8K
15:08 77.80 77.90 77.79 77.90 5.6K
15:09 77.95 77.96 77.93 77.96 5.5K
15:10 78.04 78.04 77.98 77.98 2.7K
15:11 77.92 77.92 77.88 77.90 5.9K
15:12 77.90 77.93 77.89 77.89 6.4K
15:13 77.93 77.99 77.93 77.99 4.2K
15:14 77.98 78.03 77.95 77.97 23.6K
15:15 78.05 78.17 78.05 78.09 17.5K
15:16 78.18 78.24 78.14 78.24 5.8K
15:17 78.25 78.29 78.25 78.29 10.1K
15:18 78.29 78.31 78.23 78.23 7.8K
15:19 78.21 78.26 78.21 78.21 3.8K
15:20 78.20 78.31 78.20 78.30 78.0K
15:21 78.34 78.41 78.34 78.41 4.6K
15:22 78.40 78.40 78.38 78.38 6.9K
15:23 78.39 78.41 78.39 78.41 6.2K
15:24 78.44 78.52 78.44 78.52 7.1K
15:25 78.53 78.56 78.51 78.51 6.8K
15:26 78.51 78.52 78.48 78.48 2.6K
15:27 78.46 78.46 78.40 78.40 4.5K
15:28 78.40 78.42 78.39 78.42 1.7K
15:29 78.45 78.46 78.43 78.46 5.7K
15:30 78.48 78.50 78.46 78.50 4.8K
15:31 78.48 78.48 78.38 78.40 5.9K
15:32 78.44 78.51 78.42 78.51 24.4K
15:33 78.52 78.56 78.50 78.56 17.8K
15:34 78.56 78.56 78.52 78.54 7.2K
15:35 78.53 78.53 78.52 78.53 15.1K
15:36 78.56 78.56 78.51 78.52 16.8K
15:37 78.52 78.58 78.52 78.55 11.0K
15:38 78.56 78.61 78.56 78.61 16.9K
15:39 78.61 78.62 78.60 78.62 24.8K
15:40 78.61 78.62 78.60 78.62 38.3K
15:41 78.61 78.63 78.60 78.61 31.7K
15:42 78.63 78.67 78.63 78.66 7.0K
15:43 78.66 78.68 78.65 78.67 9.2K
15:44 78.64 78.69 78.63 78.69 12.8K
15:45 78.78 78.87 78.78 78.87 26.4K
15:46 78.84 78.84 78.82 78.82 7.9K
15:47 78.82 78.87 78.80 78.87 14.4K
15:48 78.85 78.85 78.80 78.83 13.5K
15:49 78.85 78.88 78.85 78.87 7.4K
15:50 78.88 78.89 78.86 78.89 10.7K
15:51 78.92 78.96 78.92 78.96 20.7K
15:52 78.97 79.05 78.97 79.05 22.8K
15:53 79.05 79.10 79.05 79.10 27.7K
15:54 79.11 79.14 79.10 79.13 39.9K
15:55 79.13 79.13 79.07 79.10 76.9K
15:56 79.10 79.11 79.07 79.11 89.5K
15:57 79.14 79.32 79.13 79.32 66.3K
15:58 79.35 79.36 79.21 79.21 81.5K
15:59 79.25 79.27 79.23 79.27 75.9K
16:00 79.28 79.28 79.15 79.17 916.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible