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 80.17 80.50 79.75 80.18 29.9K
09:32 80.18 81.23 80.18 81.14 24.4K
09:33 81.17 81.37 81.17 81.37 3.8K
09:34 81.56 81.75 81.56 81.75 12.6K
09:35 81.49 81.54 81.20 81.20 18.2K
09:36 81.38 81.38 81.18 81.18 4.5K
09:37 81.19 81.19 81.00 81.01 7.8K
09:38 81.02 81.40 81.02 81.23 9.3K
09:39 81.23 81.25 81.23 81.25 1.1K
09:40 81.36 81.47 81.20 81.47 6.8K
09:41 81.39 81.41 81.35 81.40 1.6K
09:42 81.40 81.48 81.38 81.48 7.3K
09:43 81.48 81.48 81.20 81.20 36.1K
09:44 81.20 81.20 81.20 81.20 1.1K
09:45 81.20 81.34 81.20 81.34 6.1K
09:46 81.28 81.34 81.28 81.32 3.6K
09:47 81.34 81.34 81.34 81.34 2.6K
09:48 81.34 81.47 81.34 81.47 12.5K
09:49 81.43 81.52 81.43 81.52 40.4K
09:50 81.52 81.56 81.48 81.48 8.1K
09:51 81.63 81.63 81.40 81.40 8.1K
09:52 81.32 81.47 81.32 81.47 10.5K
09:53 81.47 81.50 81.36 81.36 5.0K
09:54 81.43 81.69 81.43 81.59 16.9K
09:55 81.62 81.71 81.62 81.71 3.6K
09:56 81.61 81.64 81.59 81.61 9.5K
09:57 81.61 81.65 81.61 81.65 4.2K
09:58 81.71 81.78 81.71 81.75 12.6K
09:59 81.75 81.88 81.75 81.88 9.3K
10:00 81.88 81.93 81.87 81.93 3.2K
10:01 82.19 82.26 82.19 82.23 79.7K
10:02 82.29 82.29 82.10 82.10 10.3K
10:03 82.09 82.09 82.02 82.07 6.3K
10:04 82.08 82.13 82.06 82.08 22.0K
10:05 82.00 82.00 81.87 81.97 12.0K
10:06 82.03 82.03 81.92 81.93 52.3K
10:07 81.80 81.80 81.73 81.73 19.3K
10:08 81.74 81.74 81.74 81.74 1.4K
10:09 81.77 81.99 81.76 81.99 9.0K
10:10 81.99 81.99 81.95 81.97 4.2K
10:11 82.00 82.00 81.95 81.96 12.2K
10:12 81.96 82.03 81.96 82.03 19.0K
10:13 82.05 82.11 82.00 82.02 21.9K
10:14 82.00 82.01 81.98 82.01 5.7K
10:15 82.01 82.06 82.00 82.06 4.1K
10:16 82.03 82.12 82.03 82.03 18.2K
10:17 82.03 82.03 81.81 81.92 22.6K
10:18 81.92 81.95 81.83 81.83 5.2K
10:19 81.83 81.83 81.70 81.77 10.1K
10:20 81.72 81.77 81.72 81.76 3.8K
10:21 81.76 81.76 81.69 81.72 1.1K
10:22 81.72 81.77 81.71 81.71 6.4K
10:23 81.81 81.87 81.81 81.86 5.6K
10:24 81.86 81.86 81.77 81.81 4.1K
10:25 81.81 81.86 81.81 81.81 53.4K
10:26 81.76 81.76 81.65 81.68 12.4K
10:27 81.70 81.74 81.70 81.70 11.9K
10:28 81.73 81.73 81.67 81.70 2.7K
10:29 81.71 81.80 81.71 81.80 12.4K
10:30 81.80 81.80 81.76 81.76 2.8K
10:31 81.76 81.78 81.72 81.72 5.2K
10:32 81.72 81.83 81.72 81.83 6.5K
10:33 81.83 81.96 81.83 81.96 5.1K
10:34 81.96 82.06 81.96 82.03 13.6K
10:35 82.03 82.10 82.03 82.10 4.6K
10:36 82.10 82.10 82.05 82.05 9.7K
10:37 82.01 82.01 81.87 81.87 12.3K
10:38 81.91 81.91 81.84 81.87 6.2K
10:39 81.82 81.91 81.71 81.73 28.5K
10:40 81.62 81.72 81.62 81.69 14.3K
10:41 81.69 81.70 81.64 81.70 3.4K
10:42 81.70 81.70 81.65 81.66 5.4K
10:43 81.69 81.69 81.53 81.56 13.7K
10:44 81.56 81.56 81.46 81.46 9.6K
10:45 81.46 81.46 81.40 81.40 3.8K
10:46 81.39 81.39 81.30 81.30 22.1K
10:47 81.17 81.25 81.17 81.24 6.4K
10:48 81.20 81.20 81.07 81.07 18.2K
10:49 81.12 81.35 81.12 81.26 104.2K
10:50 81.33 81.42 81.33 81.42 7.2K
10:51 81.42 81.43 81.42 81.43 3.2K
10:52 81.43 81.43 81.35 81.42 13.8K
10:53 81.42 81.52 81.42 81.52 6.4K
10:54 81.52 81.54 81.52 81.54 7.4K
10:55 81.54 81.54 81.33 81.39 7.6K
10:56 81.39 81.39 81.39 81.39 4.5K
10:57 81.39 81.39 81.32 81.32 12.6K
10:58 81.32 81.40 81.32 81.40 10.1K
10:59 81.45 81.45 81.34 81.34 8.4K
11:00 81.34 81.42 81.34 81.42 5.6K
11:01 81.37 81.42 81.37 81.39 5.4K
11:02 81.39 81.39 81.34 81.34 3.7K
11:03 81.40 81.44 81.39 81.40 9.5K
11:04 81.40 81.40 81.28 81.29 8.9K
11:05 81.29 81.29 81.17 81.24 13.6K
11:06 81.24 81.35 81.24 81.35 4.9K
11:07 81.35 81.48 81.35 81.37 19.9K
11:08 81.37 81.37 81.32 81.32 4.6K
11:09 81.27 81.27 81.27 81.27 3.5K
11:10 81.27 81.34 81.27 81.34 3.9K
11:11 81.39 81.49 81.39 81.49 7.8K
11:12 81.50 81.50 81.42 81.42 16.3K
11:13 81.42 81.55 81.42 81.55 17.4K
11:14 81.55 81.55 81.54 81.54 2.8K
11:15 81.55 81.56 81.39 81.46 6.5K
11:16 81.41 81.47 81.41 81.44 19.9K
11:17 81.44 81.44 81.19 81.20 4.8K
11:18 81.20 81.20 81.09 81.14 6.3K
11:19 81.12 81.21 81.12 81.21 8.8K
11:20 81.22 81.22 81.18 81.21 11.5K
11:21 81.21 81.21 81.08 81.08 3.7K
11:22 81.08 81.08 80.95 81.00 3.8K
11:23 81.00 81.00 80.84 80.89 10.8K
11:24 80.86 81.00 80.86 81.00 17.6K
11:25 80.97 80.97 80.91 80.91 6.3K
11:26 80.91 80.91 80.76 80.76 6.9K
11:27 80.76 80.94 80.76 80.94 10.0K
11:28 80.94 81.01 80.94 80.96 7.9K
11:29 80.98 81.12 80.98 81.12 6.3K
11:30 81.12 81.23 81.12 81.23 5.6K
11:31 81.14 81.14 81.03 81.04 4.2K
11:32 80.96 80.98 80.96 80.97 4.8K
11:33 80.88 80.88 80.83 80.83 6.1K
11:34 80.83 80.92 80.83 80.87 11.2K
11:35 80.87 80.87 80.79 80.79 6.7K
11:36 80.79 80.80 80.78 80.80 7.0K
11:37 80.82 80.85 80.82 80.85 3.3K
11:38 80.84 80.85 80.84 80.85 5.5K
11:39 80.93 80.95 80.86 80.86 14.8K
11:40 80.86 80.87 80.86 80.87 1.2K
11:41 80.92 80.98 80.92 80.98 4.4K
11:42 80.99 80.99 80.94 80.98 11.8K
11:43 80.78 80.81 80.74 80.81 8.2K
11:44 80.77 80.79 80.77 80.79 5.1K
11:45 80.79 80.79 80.73 80.73 1.0K
11:46 80.70 80.70 80.67 80.67 7.0K
11:47 80.63 80.63 80.54 80.54 5.3K
11:48 80.51 80.56 80.51 80.56 4.2K
11:49 80.56 80.56 80.41 80.42 68.0K
11:50 80.32 80.42 80.32 80.42 7.7K
11:51 80.42 80.50 80.40 80.50 7.1K
11:52 80.50 80.54 80.50 80.54 2.6K
11:53 80.55 80.56 80.50 80.50 17.7K
11:54 80.54 80.54 80.48 80.52 16.0K
11:55 80.52 80.59 80.52 80.59 11.0K
11:56 80.59 80.59 80.59 80.59 1.1K
11:57 80.59 80.59 80.57 80.57 1.2K
11:58 80.57 80.65 80.57 80.65 4.9K
11:59 80.65 80.75 80.65 80.75 4.6K
12:00 80.75 80.83 80.75 80.83 1.5K
12:01 80.83 80.83 80.83 80.83 1.3K
12:02 80.83 80.83 80.81 80.81 1.8K
12:03 80.82 80.82 80.76 80.80 17.2K
12:04 80.82 80.88 80.81 80.81 2.3K
12:05 80.85 80.92 80.85 80.92 2.9K
12:06 80.92 80.92 80.87 80.90 3.1K
12:07 80.90 80.90 80.60 80.66 12.6K
12:08 80.66 80.80 80.66 80.75 11.1K
12:09 80.83 80.84 80.83 80.84 3.9K
12:10 80.84 80.84 80.83 80.83 1.8K
12:11 80.83 80.90 80.82 80.89 2.8K
12:12 80.89 80.91 80.89 80.89 2.2K
12:13 80.89 80.92 80.89 80.92 3.0K
12:14 80.98 81.08 80.98 81.08 17.3K
12:15 81.08 81.08 80.98 80.99 16.3K
12:16 81.01 81.01 81.01 81.01 1.6K
12:17 81.01 81.04 80.99 80.99 9.0K
12:18 81.05 81.21 81.05 81.20 7.0K
12:19 81.20 81.20 81.17 81.17 1.2K
12:20 81.17 81.18 81.13 81.18 3.0K
12:21 81.18 81.20 81.18 81.18 3.7K
12:22 81.24 81.24 81.08 81.08 11.2K
12:23 81.08 81.08 81.08 81.08 0.7K
12:24 81.08 81.08 81.02 81.02 3.7K
12:25 81.09 81.10 81.00 81.00 8.6K
12:26 81.00 81.00 80.98 81.00 6.3K
12:27 81.00 81.00 80.92 80.92 12.1K
12:28 80.98 81.00 80.94 81.00 41.5K
12:29 80.97 81.00 80.90 81.00 6.8K
12:30 81.09 81.09 80.97 81.00 10.9K
12:31 81.00 81.03 81.00 81.03 1.6K
12:32 81.02 81.06 81.02 81.05 1.8K
12:33 81.02 81.07 81.02 81.05 1.4K
12:34 81.00 81.09 81.00 81.09 18.5K
12:35 81.07 81.10 81.07 81.10 2.6K
12:36 81.13 81.13 81.00 81.02 8.2K
12:37 81.04 81.10 81.04 81.10 4.8K
12:38 81.12 81.13 81.12 81.13 3.5K
12:39 81.13 81.13 81.12 81.12 8.2K
12:40 81.21 81.28 81.21 81.28 9.4K
12:41 81.26 81.26 81.22 81.22 0.7K
12:42 81.21 81.21 81.17 81.17 12.5K
12:43 81.17 81.17 81.09 81.09 4.2K
12:44 81.09 81.15 81.09 81.13 5.1K
12:45 81.13 81.13 81.13 81.13 1.4K
12:46 81.13 81.14 81.11 81.11 1.9K
12:47 81.11 81.13 81.11 81.12 5.0K
12:48 81.09 81.09 81.04 81.06 4.2K
12:49 81.06 81.09 81.06 81.09 2.7K
12:50 81.05 81.08 81.05 81.08 3.1K
12:51 81.07 81.09 81.02 81.02 14.2K
12:52 81.02 81.02 80.97 80.97 5.0K
12:53 80.97 80.97 80.92 80.92 2.7K
12:54 80.93 80.94 80.93 80.94 1.7K
12:55 80.94 80.98 80.94 80.98 4.5K
12:56 80.98 81.01 80.98 81.01 4.4K
12:57 81.01 81.03 81.01 81.03 2.1K
12:58 81.04 81.10 81.04 81.10 2.1K
12:59 81.10 81.10 81.05 81.05 4.2K
13:00 81.05 81.05 81.01 81.01 4.8K
13:01 81.01 81.04 81.00 81.04 2.2K
13:02 81.04 81.04 80.93 80.93 8.5K
13:03 80.85 80.88 80.85 80.87 2.1K
13:04 80.87 80.87 80.72 80.72 8.6K
13:05 80.72 80.72 80.58 80.58 3.5K
13:06 80.58 80.60 80.57 80.60 1.4K
13:07 80.53 80.58 80.53 80.58 19.6K
13:08 80.64 80.66 80.58 80.66 16.6K
13:09 80.65 80.65 80.59 80.59 6.6K
13:10 80.48 80.55 80.48 80.55 11.8K
13:11 80.55 80.59 80.55 80.59 2.9K
13:12 80.58 80.65 80.58 80.65 8.6K
13:13 80.66 80.72 80.64 80.72 3.0K
13:14 80.73 80.84 80.73 80.84 14.2K
13:15 80.88 80.91 80.86 80.91 3.0K
13:16 80.89 80.90 80.89 80.90 3.3K
13:17 80.94 81.10 80.93 81.10 12.7K
13:18 81.10 81.11 81.10 81.11 1.3K
13:19 81.11 81.11 80.95 80.95 4.9K
13:20 80.96 81.01 80.96 81.01 3.1K
13:21 81.01 81.04 80.99 81.04 2.8K
13:22 81.01 81.04 81.01 81.04 1.6K
13:23 81.03 81.04 81.02 81.02 5.1K
13:24 80.99 81.00 80.94 80.95 3.1K
13:25 81.01 81.16 81.01 81.16 49.1K
13:26 81.16 81.16 81.11 81.11 25.1K
13:27 81.13 81.21 81.13 81.21 3.2K
13:28 81.21 81.21 81.13 81.13 1.8K
13:29 81.13 81.17 81.13 81.17 0.9K
13:30 81.17 81.17 81.11 81.15 0.8K
13:31 81.12 81.16 81.12 81.14 2.7K
13:32 81.15 81.15 81.14 81.14 2.1K
13:33 81.16 81.16 81.10 81.10 10.0K
13:34 81.14 81.15 80.96 81.01 5.0K
13:35 80.99 80.99 80.88 80.88 9.6K
13:36 80.88 80.88 80.85 80.85 0.9K
13:37 80.85 80.85 80.85 80.85 2.1K
13:38 80.90 80.93 80.90 80.92 0.0K
13:39 80.92 81.00 80.77 80.77 20.6K
13:40 80.75 80.80 80.75 80.78 19.4K
13:41 80.76 80.78 80.76 80.78 1.2K
13:42 80.78 80.78 80.78 80.78 0.9K
13:43 80.78 80.91 80.78 80.91 12.5K
13:44 80.90 80.90 80.89 80.89 2.1K
13:45 80.89 80.89 80.84 80.85 2.0K
13:46 80.85 80.85 80.81 80.81 8.2K
13:47 80.81 80.81 80.80 80.80 2.0K
13:48 80.79 80.81 80.75 80.75 18.9K
13:49 80.75 80.90 80.75 80.88 27.5K
13:50 80.88 80.93 80.88 80.91 1.9K
13:51 80.92 80.92 80.92 80.92 1.5K
13:52 80.92 80.92 80.89 80.89 4.8K
13:53 80.89 80.90 80.88 80.88 2.8K
13:54 80.88 80.88 80.88 80.88 1.3K
13:55 80.89 80.91 80.85 80.89 6.4K
13:56 80.89 80.91 80.89 80.91 5.8K
13:57 80.91 81.01 80.91 81.01 3.1K
13:58 81.04 81.05 81.01 81.05 5.5K
13:59 81.02 81.10 81.02 81.10 5.3K
14:00 81.07 81.07 81.05 81.05 6.2K
14:01 81.03 81.05 81.03 81.05 2.6K
14:02 81.06 81.08 81.06 81.08 8.4K
14:03 81.08 81.10 81.08 81.10 4.9K
14:04 81.10 81.21 81.10 81.21 21.4K
14:05 81.24 81.24 81.22 81.23 2.3K
14:06 81.21 81.25 81.18 81.18 5.1K
14:07 81.18 81.18 81.17 81.18 4.8K
14:08 81.18 81.18 81.16 81.16 1.5K
14:09 81.15 81.24 81.13 81.24 5.2K
14:10 81.25 81.25 81.22 81.25 2.7K
14:11 81.25 81.25 81.20 81.22 4.5K
14:12 81.22 81.23 81.22 81.23 2.4K
14:13 81.23 81.23 81.05 81.06 8.1K
14:14 81.07 81.11 81.07 81.11 7.0K
14:15 81.11 81.13 81.10 81.10 5.0K
14:16 81.08 81.08 81.06 81.06 3.1K
14:17 81.05 81.16 80.97 81.15 10.3K
14:18 81.18 81.18 81.17 81.18 1.5K
14:19 81.15 81.16 81.11 81.11 4.4K
14:20 81.11 81.18 81.11 81.18 1.6K
14:21 81.10 81.13 81.10 81.13 5.5K
14:22 81.12 81.14 81.12 81.13 2.4K
14:23 81.13 81.16 81.12 81.12 8.1K
14:24 81.12 81.14 81.11 81.11 2.8K
14:25 81.11 81.18 81.11 81.17 18.1K
14:26 81.17 81.19 81.17 81.18 7.7K
14:27 81.18 81.19 81.18 81.19 0.9K
14:28 81.20 81.22 81.20 81.22 8.9K
14:29 81.22 81.27 81.20 81.27 12.5K
14:30 81.26 81.26 81.24 81.26 5.0K
14:31 81.27 81.29 81.25 81.26 4.5K
14:32 81.26 81.28 81.25 81.26 2.8K
14:33 81.26 81.28 81.26 81.27 13.7K
14:34 81.27 81.27 81.19 81.19 10.5K
14:35 81.16 81.20 81.16 81.20 2.2K
14:36 81.20 81.20 81.17 81.19 1.9K
14:37 81.18 81.28 81.18 81.28 9.6K
14:38 81.33 81.44 81.33 81.38 14.4K
14:39 81.38 81.38 81.33 81.33 3.2K
14:40 81.29 81.30 81.23 81.24 10.4K
14:41 81.25 81.28 81.25 81.25 3.4K
14:42 81.27 81.27 81.19 81.22 8.0K
14:43 81.22 81.22 81.22 81.22 1.6K
14:44 81.17 81.21 81.16 81.16 4.3K
14:45 81.16 81.16 81.11 81.11 1.9K
14:46 81.11 81.11 81.11 81.11 1.4K
14:47 81.13 81.14 81.11 81.11 20.5K
14:48 81.11 81.11 81.08 81.08 1.8K
14:49 81.08 81.09 81.08 81.09 1.4K
14:50 81.04 81.05 80.98 80.98 4.8K
14:51 80.98 80.98 80.95 80.98 9.4K
14:52 81.02 81.02 80.98 81.02 23.9K
14:53 81.02 81.02 80.96 80.97 309.8K
14:54 80.97 80.98 80.94 80.94 1.4K
14:55 80.90 80.91 80.90 80.90 7.2K
14:56 80.90 80.90 80.86 80.86 1.7K
14:57 80.76 80.79 80.76 80.79 3.9K
14:58 80.76 80.79 80.76 80.79 1.7K
14:59 80.76 80.81 80.75 80.78 3.9K
15:00 80.80 80.81 80.79 80.79 6.4K
15:01 80.76 80.80 80.76 80.80 4.2K
15:02 80.80 80.82 80.75 80.79 5.4K
15:03 80.80 80.80 80.76 80.77 4.1K
15:04 80.77 80.81 80.74 80.74 1.8K
15:05 80.77 80.78 80.75 80.76 5.3K
15:06 80.76 80.79 80.57 80.57 8.8K
15:07 80.60 80.61 80.50 80.50 11.3K
15:08 80.54 80.61 80.54 80.58 3.4K
15:09 80.52 80.57 80.47 80.47 3.1K
15:10 80.50 80.57 80.50 80.53 5.5K
15:11 80.55 80.59 80.55 80.57 3.2K
15:12 80.57 80.59 80.57 80.57 2.3K
15:13 80.57 80.59 80.56 80.59 2.7K
15:14 80.57 80.57 80.54 80.56 1.9K
15:15 80.58 80.58 80.55 80.55 2.9K
15:16 80.60 80.60 80.56 80.58 7.3K
15:17 80.58 80.58 80.58 80.58 1.6K
15:18 80.57 80.58 80.53 80.53 5.5K
15:19 80.55 80.55 80.54 80.54 2.1K
15:20 80.54 80.54 80.49 80.50 5.5K
15:21 80.51 80.51 80.46 80.46 4.4K
15:22 80.46 80.48 80.46 80.48 0.8K
15:23 80.50 80.52 80.50 80.50 6.0K
15:24 80.51 80.51 80.51 80.51 4.6K
15:25 80.51 80.57 80.51 80.57 8.5K
15:26 80.57 80.63 80.57 80.61 11.2K
15:27 80.60 80.74 80.60 80.73 7.1K
15:28 80.67 80.70 80.66 80.67 15.5K
15:29 80.68 80.72 80.62 80.72 15.0K
15:30 80.73 80.73 80.66 80.71 5.2K
15:31 80.69 80.69 80.69 80.69 2.5K
15:32 80.67 80.67 80.63 80.64 7.1K
15:33 80.67 80.70 80.59 80.59 9.5K
15:34 80.60 80.60 80.56 80.56 9.0K
15:35 80.57 80.60 80.57 80.59 10.1K
15:36 80.58 80.58 80.57 80.57 8.6K
15:37 80.52 80.54 80.49 80.54 10.6K
15:38 80.55 80.58 80.55 80.58 7.4K
15:39 80.53 80.56 80.53 80.54 12.1K
15:40 80.53 80.57 80.53 80.57 15.9K
15:41 80.56 80.56 80.54 80.54 10.9K
15:42 80.45 80.48 80.45 80.48 18.8K
15:43 80.46 80.50 80.46 80.49 8.3K
15:44 80.47 80.50 80.45 80.50 8.8K
15:45 80.50 80.52 80.50 80.52 13.6K
15:46 80.53 80.55 80.52 80.54 11.9K
15:47 80.51 80.51 80.47 80.48 14.5K
15:48 80.46 80.49 80.43 80.43 11.8K
15:49 80.43 80.45 80.43 80.43 12.1K
15:50 80.39 80.43 80.39 80.42 83.4K
15:51 80.40 80.48 80.40 80.44 35.1K
15:52 80.44 80.45 80.42 80.45 45.9K
15:53 80.45 80.45 80.43 80.44 20.2K
15:54 80.39 80.40 80.36 80.37 23.9K
15:55 80.35 80.43 80.32 80.38 35.1K
15:56 80.33 80.33 80.22 80.22 40.8K
15:57 80.18 80.25 80.18 80.24 47.6K
15:58 80.29 80.41 80.29 80.41 59.3K
15:59 80.43 80.43 80.40 80.42 49.7K
16:00 80.41 80.44 80.38 80.40 833.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible