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 83.00 83.14 82.27 83.07 122.4K
09:32 83.45 83.45 82.98 83.04 20.5K
09:33 83.08 83.27 83.08 83.20 14.3K
09:34 83.30 83.30 83.19 83.28 12.8K
09:35 83.31 83.31 83.00 83.07 15.4K
09:36 83.07 83.24 83.07 83.10 7.7K
09:37 83.00 83.19 83.00 83.19 11.2K
09:38 83.20 83.55 83.17 83.55 26.6K
09:39 83.53 83.54 83.49 83.54 10.7K
09:40 83.90 83.97 83.87 83.92 57.0K
09:41 84.08 84.15 84.06 84.06 22.8K
09:42 84.06 84.34 83.87 83.87 81.9K
09:43 83.82 83.82 83.44 83.50 21.7K
09:44 83.56 83.59 83.25 83.25 10.2K
09:45 83.13 83.40 83.13 83.31 37.1K
09:46 83.27 83.39 83.27 83.39 7.9K
09:47 83.50 83.80 83.45 83.77 18.4K
09:48 83.67 83.75 83.67 83.75 5.6K
09:49 83.79 84.02 83.79 84.00 13.9K
09:50 83.96 83.96 83.80 83.80 7.3K
09:51 83.89 83.98 83.89 83.90 13.7K
09:52 83.87 83.95 83.87 83.91 23.8K
09:53 83.83 83.83 83.50 83.50 20.2K
09:54 83.64 83.75 83.50 83.57 25.3K
09:55 83.59 83.59 83.38 83.39 12.0K
09:56 83.39 83.39 83.25 83.39 22.5K
09:57 83.39 83.55 83.39 83.48 15.3K
09:58 83.62 83.70 83.62 83.70 14.4K
09:59 83.70 83.81 83.70 83.81 9.0K
10:00 83.81 83.86 83.77 83.86 22.1K
10:01 83.83 84.03 83.83 84.03 20.9K
10:02 84.03 84.04 83.67 83.75 16.5K
10:03 83.77 83.77 83.55 83.55 8.4K
10:04 83.50 83.52 83.48 83.49 7.2K
10:05 83.44 83.44 83.25 83.26 31.1K
10:06 83.30 83.50 83.29 83.48 11.6K
10:07 83.50 83.50 83.40 83.45 9.9K
10:08 83.50 83.51 83.49 83.51 6.9K
10:09 83.53 83.53 83.44 83.44 9.9K
10:10 83.52 83.52 83.43 83.43 4.0K
10:11 83.43 83.52 83.43 83.47 2.8K
10:12 83.49 83.67 83.49 83.67 22.7K
10:13 83.59 83.78 83.59 83.78 4.0K
10:14 83.82 84.11 83.82 84.11 16.1K
10:15 84.16 84.23 84.13 84.21 22.7K
10:16 84.16 84.16 83.95 83.95 24.5K
10:17 83.95 83.95 83.78 83.95 6.9K
10:18 83.93 83.93 83.74 83.78 12.4K
10:19 83.73 83.81 83.73 83.78 8.8K
10:20 83.81 83.87 83.70 83.76 12.1K
10:21 83.76 84.02 83.76 83.98 6.9K
10:22 83.96 84.02 83.92 83.92 8.7K
10:23 83.89 83.93 83.82 83.82 4.7K
10:24 83.82 83.86 83.82 83.86 3.7K
10:25 83.80 83.86 83.78 83.86 6.2K
10:26 83.95 83.99 83.95 83.99 14.7K
10:27 84.14 84.30 84.13 84.22 36.2K
10:28 84.21 84.32 84.21 84.32 5.7K
10:29 84.39 84.59 84.39 84.59 18.0K
10:30 84.56 84.61 84.55 84.61 6.8K
10:31 84.66 84.68 84.58 84.64 20.7K
10:32 84.62 84.72 84.54 84.54 30.9K
10:33 84.62 84.71 84.62 84.71 23.6K
10:34 84.70 84.77 84.69 84.74 9.4K
10:35 84.65 84.66 84.63 84.66 3.9K
10:36 84.66 84.80 84.60 84.77 19.1K
10:37 84.77 84.77 84.48 84.48 26.0K
10:38 84.49 84.56 84.49 84.56 16.6K
10:39 84.57 84.65 84.56 84.65 7.2K
10:40 84.73 84.74 84.55 84.55 8.8K
10:41 84.53 84.53 84.38 84.38 6.5K
10:42 84.34 84.58 84.34 84.57 16.8K
10:43 84.56 84.58 84.45 84.58 18.5K
10:44 84.56 84.56 84.46 84.51 7.8K
10:45 84.51 84.51 84.44 84.47 9.6K
10:46 84.47 84.62 84.47 84.54 6.4K
10:47 84.56 84.70 84.56 84.67 8.5K
10:48 84.63 84.72 84.63 84.72 3.1K
10:49 84.73 84.73 84.68 84.70 9.5K
10:50 84.70 84.70 84.62 84.68 5.6K
10:51 84.73 84.73 84.58 84.66 29.7K
10:52 84.91 85.00 84.91 84.96 48.9K
10:53 84.96 84.96 84.94 84.96 5.5K
10:54 84.93 85.01 84.93 84.95 45.5K
10:55 85.11 85.17 85.02 85.02 57.7K
10:56 85.02 85.08 84.98 85.08 18.9K
10:57 85.10 85.29 85.10 85.29 7.8K
10:58 85.29 85.33 85.26 85.33 3.9K
10:59 85.32 85.45 85.32 85.36 14.4K
11:00 85.41 85.44 85.28 85.34 15.7K
11:01 85.29 85.37 85.29 85.34 36.7K
11:02 85.30 85.37 85.30 85.36 3.0K
11:03 85.36 85.37 85.36 85.37 1.2K
11:04 85.37 85.38 85.37 85.37 5.7K
11:05 85.40 85.45 85.40 85.41 19.2K
11:06 85.41 85.43 85.33 85.33 7.6K
11:07 85.30 85.37 85.30 85.37 6.5K
11:08 85.39 85.39 85.30 85.30 7.5K
11:09 85.33 85.39 85.33 85.37 3.9K
11:10 85.38 85.38 85.29 85.31 10.1K
11:11 85.20 85.25 85.20 85.25 11.6K
11:12 85.25 85.25 84.91 84.91 25.8K
11:13 84.86 84.87 84.86 84.86 5.8K
11:14 84.87 84.92 84.86 84.92 9.9K
11:15 84.94 84.96 84.94 84.96 11.8K
11:16 84.96 84.97 84.96 84.97 1.9K
11:17 84.90 84.94 84.90 84.94 9.1K
11:18 84.88 84.88 84.74 84.75 18.6K
11:19 84.80 84.84 84.75 84.75 10.2K
11:20 84.76 84.77 84.75 84.77 6.7K
11:21 84.90 84.90 84.85 84.85 17.3K
11:22 84.79 84.86 84.79 84.82 3.4K
11:23 84.79 84.79 84.74 84.74 10.8K
11:24 84.74 84.77 84.74 84.77 6.1K
11:25 84.69 84.80 84.69 84.80 30.8K
11:26 84.80 84.80 84.75 84.78 7.7K
11:27 84.75 84.75 84.74 84.75 4.1K
11:28 84.75 84.79 84.75 84.75 3.2K
11:29 84.75 84.88 84.75 84.88 24.4K
11:30 84.85 85.03 84.85 85.00 6.0K
11:31 85.00 85.00 84.95 84.95 5.6K
11:32 84.97 85.00 84.93 84.93 7.9K
11:33 84.96 84.99 84.96 84.99 5.2K
11:34 84.99 84.99 84.87 84.87 5.5K
11:35 84.85 84.85 84.75 84.75 23.8K
11:36 84.75 84.83 84.75 84.83 16.7K
11:37 84.83 84.83 84.83 84.83 1.8K
11:38 84.93 84.98 84.93 84.98 3.7K
11:39 84.98 84.98 84.92 84.94 5.2K
11:40 84.94 84.96 84.90 84.90 51.8K
11:41 84.97 84.97 84.95 84.96 3.1K
11:42 84.96 84.96 84.93 84.95 7.0K
11:43 84.95 84.95 84.79 84.79 5.2K
11:44 84.82 84.82 84.81 84.81 4.7K
11:45 84.84 84.89 84.84 84.89 7.3K
11:46 84.89 84.92 84.89 84.90 2.4K
11:47 84.95 84.95 84.82 84.82 7.0K
11:48 84.82 84.82 84.78 84.80 31.4K
11:49 84.84 84.87 84.84 84.84 6.5K
11:50 84.84 84.87 84.82 84.82 2.4K
11:51 84.88 84.88 84.85 84.88 4.1K
11:52 84.85 84.91 84.85 84.91 7.7K
11:53 84.98 85.05 84.98 85.05 15.2K
11:54 85.04 85.17 85.04 85.17 16.7K
11:55 85.20 85.20 85.03 85.04 8.9K
11:56 85.04 85.10 85.04 85.09 2.8K
11:57 85.09 85.13 84.94 85.13 7.9K
11:58 85.10 85.10 85.07 85.07 3.5K
11:59 85.13 85.15 85.13 85.13 7.3K
12:00 85.14 85.14 85.10 85.12 5.3K
12:01 85.10 85.10 84.86 84.86 5.5K
12:02 84.86 84.88 84.72 84.72 6.1K
12:03 84.72 84.79 84.72 84.75 6.6K
12:04 84.75 84.79 84.75 84.77 7.9K
12:05 84.76 84.80 84.75 84.80 5.8K
12:06 84.78 84.81 84.78 84.81 5.1K
12:07 84.85 84.85 84.80 84.80 5.8K
12:08 84.81 84.84 84.76 84.77 16.5K
12:09 84.82 84.83 84.77 84.78 5.5K
12:10 84.78 84.79 84.78 84.79 1.3K
12:11 84.76 84.81 84.76 84.80 4.5K
12:12 84.80 84.88 84.78 84.88 5.7K
12:13 84.83 84.85 84.83 84.84 3.9K
12:14 84.79 84.83 84.79 84.81 2.7K
12:15 84.81 84.82 84.80 84.80 2.2K
12:16 84.83 84.83 84.77 84.82 83.9K
12:17 84.82 84.83 84.80 84.80 1.7K
12:18 84.80 84.80 84.75 84.75 1.9K
12:19 84.77 84.81 84.75 84.81 3.3K
12:20 84.81 84.87 84.78 84.87 14.5K
12:21 84.87 84.87 84.85 84.86 3.0K
12:22 84.86 84.91 84.86 84.86 8.0K
12:23 84.88 84.88 84.79 84.81 6.4K
12:24 84.81 84.81 84.76 84.77 4.9K
12:25 84.75 84.79 84.75 84.79 6.4K
12:26 84.79 84.79 84.78 84.78 16.0K
12:27 84.77 84.80 84.77 84.77 4.8K
12:28 84.75 84.76 84.75 84.76 3.3K
12:29 84.76 84.76 84.73 84.73 5.8K
12:30 84.78 84.86 84.78 84.86 6.2K
12:31 84.85 84.85 84.78 84.78 9.5K
12:32 84.78 84.80 84.75 84.77 2.9K
12:33 84.75 84.85 84.75 84.85 6.5K
12:34 84.83 84.87 84.80 84.87 3.9K
12:35 84.88 84.88 84.75 84.80 272.4K
12:36 84.82 84.83 84.67 84.70 12.2K
12:37 84.69 84.70 84.69 84.70 3.9K
12:38 84.64 84.64 84.46 84.46 39.7K
12:39 84.49 84.49 84.45 84.45 8.9K
12:40 84.45 84.45 84.45 84.45 2.2K
12:41 84.46 84.52 84.46 84.48 9.3K
12:42 84.46 84.47 84.44 84.46 6.8K
12:43 84.46 84.47 84.46 84.46 2.2K
12:44 84.44 84.53 84.44 84.53 4.9K
12:45 84.53 84.58 84.52 84.58 9.2K
12:46 84.58 84.58 84.50 84.50 3.5K
12:47 84.52 84.63 84.47 84.61 7.9K
12:48 84.61 84.69 84.61 84.69 2.0K
12:49 84.73 84.73 84.68 84.68 2.6K
12:50 84.69 84.69 84.58 84.58 3.9K
12:51 84.58 84.58 84.52 84.52 5.6K
12:52 84.52 84.53 84.49 84.51 7.1K
12:53 84.54 84.54 84.51 84.51 3.5K
12:54 84.51 84.57 84.51 84.56 3.5K
12:55 84.56 84.61 84.56 84.61 1.5K
12:56 84.61 84.61 84.55 84.56 3.0K
12:57 84.56 84.64 84.56 84.64 9.4K
12:58 84.60 84.68 84.60 84.68 6.2K
12:59 84.66 84.70 84.66 84.70 2.2K
13:00 84.64 84.70 84.64 84.66 3.7K
13:01 84.68 84.68 84.66 84.67 2.2K
13:02 84.67 84.67 84.61 84.64 3.7K
13:03 84.64 84.64 84.64 84.64 2.4K
13:04 84.64 84.76 84.64 84.76 8.2K
13:05 84.76 84.79 84.76 84.77 3.3K
13:06 84.78 84.78 84.75 84.75 2.8K
13:07 84.72 84.76 84.72 84.75 5.4K
13:08 84.75 84.75 84.73 84.75 11.3K
13:09 84.77 84.79 84.75 84.75 5.2K
13:10 84.76 84.77 84.76 84.77 2.4K
13:11 84.77 84.89 84.77 84.89 8.7K
13:12 84.84 84.92 84.82 84.92 6.5K
13:13 84.90 84.90 84.86 84.86 13.8K
13:14 84.91 84.96 84.91 84.96 6.6K
13:15 84.96 84.98 84.93 84.93 3.7K
13:16 84.94 84.94 84.94 84.94 1.5K
13:17 84.94 84.95 84.94 84.95 0.6K
13:18 84.95 84.95 84.87 84.87 4.9K
13:19 84.87 84.92 84.75 84.75 37.8K
13:20 84.75 84.86 84.75 84.86 10.5K
13:21 84.90 84.91 84.88 84.88 34.7K
13:22 84.89 84.92 84.75 84.79 10.1K
13:23 84.84 84.84 84.68 84.72 8.8K
13:24 84.68 84.72 84.68 84.68 1.7K
13:25 84.68 84.71 84.68 84.69 3.8K
13:26 84.69 84.74 84.69 84.74 86.4K
13:27 84.75 84.78 84.66 84.78 14.4K
13:28 84.78 84.80 84.78 84.78 2.4K
13:29 84.81 84.81 84.67 84.67 19.1K
13:30 84.63 84.64 84.60 84.62 5.3K
13:31 84.61 84.77 84.61 84.77 8.6K
13:32 84.77 84.82 84.75 84.80 2.7K
13:33 84.76 84.76 84.75 84.75 6.0K
13:34 84.75 84.83 84.75 84.83 5.4K
13:35 84.79 84.87 84.79 84.87 3.9K
13:36 84.87 84.90 84.83 84.83 3.1K
13:37 84.79 84.79 84.73 84.73 5.3K
13:38 84.73 84.80 84.73 84.80 3.3K
13:39 84.80 84.80 84.75 84.75 5.5K
13:40 84.81 84.84 84.78 84.79 5.1K
13:41 84.81 84.83 84.76 84.76 6.1K
13:42 84.75 84.87 84.75 84.77 127.4K
13:43 84.78 84.88 84.78 84.88 7.3K
13:44 84.88 84.92 84.84 84.88 4.5K
13:45 84.88 84.88 84.74 84.74 6.9K
13:46 84.75 84.76 84.65 84.66 6.0K
13:47 84.67 84.67 84.63 84.67 6.6K
13:48 84.63 84.65 84.61 84.65 12.7K
13:49 84.65 84.65 84.50 84.51 17.3K
13:50 84.51 84.56 84.46 84.46 20.4K
13:51 84.46 84.52 84.44 84.44 22.4K
13:52 84.45 84.48 84.45 84.48 3.6K
13:53 84.48 84.68 84.48 84.68 21.5K
13:54 84.68 84.69 84.64 84.69 5.5K
13:55 84.69 84.75 84.69 84.75 8.6K
13:56 84.75 84.75 84.64 84.64 5.3K
13:57 84.60 84.60 84.54 84.55 3.1K
13:58 84.54 84.58 84.53 84.58 3.1K
13:59 84.52 84.58 84.52 84.57 2.7K
14:00 84.55 84.63 84.54 84.61 8.3K
14:01 84.61 84.61 84.58 84.59 6.8K
14:02 84.59 84.59 84.56 84.58 2.1K
14:03 84.56 84.58 84.56 84.58 1.1K
14:04 84.61 84.61 84.59 84.61 6.1K
14:05 84.64 84.69 84.62 84.69 4.1K
14:06 84.66 84.69 84.58 84.58 8.5K
14:07 84.51 84.55 84.51 84.55 5.5K
14:08 84.57 84.60 84.56 84.60 2.9K
14:09 84.60 84.63 84.60 84.63 3.5K
14:10 84.60 84.60 84.57 84.60 8.7K
14:11 84.60 84.60 84.58 84.60 6.4K
14:12 84.60 84.65 84.60 84.65 7.1K
14:13 84.65 84.65 84.65 84.65 2.6K
14:14 84.64 84.66 84.61 84.66 3.8K
14:15 84.63 84.65 84.49 84.49 12.8K
14:16 84.52 84.57 84.50 84.55 4.7K
14:17 84.50 84.55 84.50 84.55 2.9K
14:18 84.55 84.56 84.49 84.49 5.6K
14:19 84.49 84.52 84.49 84.52 2.5K
14:20 84.54 84.56 84.54 84.54 2.9K
14:21 84.54 84.57 84.54 84.57 5.6K
14:22 84.50 84.55 84.50 84.55 12.9K
14:23 84.57 84.59 84.56 84.56 4.6K
14:24 84.53 84.54 84.50 84.51 7.7K
14:25 84.52 84.55 84.50 84.55 13.2K
14:26 84.56 84.60 84.56 84.60 2.9K
14:27 84.61 84.66 84.61 84.66 5.1K
14:28 84.66 84.66 84.63 84.64 2.6K
14:29 84.62 84.66 84.60 84.60 2.1K
14:30 84.60 84.62 84.59 84.59 2.2K
14:31 84.59 84.60 84.52 84.54 4.7K
14:32 84.54 84.54 84.50 84.53 7.1K
14:33 84.53 84.55 84.52 84.55 3.3K
14:34 84.55 84.55 84.52 84.52 2.0K
14:35 84.51 84.55 84.51 84.55 5.1K
14:36 84.55 84.56 84.53 84.53 3.3K
14:37 84.56 84.61 84.56 84.61 6.1K
14:38 84.61 84.62 84.60 84.60 4.5K
14:39 84.60 84.63 84.60 84.62 5.0K
14:40 84.62 84.65 84.62 84.65 4.2K
14:41 84.67 84.68 84.66 84.68 5.8K
14:42 84.68 84.68 84.64 84.66 3.6K
14:43 84.66 84.66 84.63 84.63 3.6K
14:44 84.63 84.63 84.56 84.56 4.4K
14:45 84.58 84.58 84.57 84.57 2.2K
14:46 84.57 84.59 84.55 84.55 3.1K
14:47 84.55 84.56 84.52 84.54 2.5K
14:48 84.56 84.56 84.53 84.54 1.5K
14:49 84.54 84.55 84.53 84.54 8.0K
14:50 84.54 84.54 84.51 84.53 8.5K
14:51 84.52 84.55 84.49 84.49 9.0K
14:52 84.49 84.51 84.48 84.51 6.5K
14:53 84.50 84.54 84.50 84.54 8.4K
14:54 84.59 84.67 84.59 84.67 5.5K
14:55 84.63 84.70 84.63 84.66 6.8K
14:56 84.66 84.69 84.66 84.69 3.1K
14:57 84.70 84.81 84.70 84.81 14.8K
14:58 84.85 84.87 84.83 84.84 7.8K
14:59 84.85 84.88 84.85 84.86 21.0K
15:00 84.86 84.87 84.82 84.84 6.7K
15:01 84.84 84.86 84.82 84.82 8.4K
15:02 84.85 84.89 84.85 84.87 59.7K
15:03 84.91 85.06 84.91 85.04 21.2K
15:04 85.00 85.00 84.97 84.99 5.6K
15:05 84.99 84.99 84.88 84.88 5.2K
15:06 84.88 84.88 84.88 84.88 4.1K
15:07 84.89 84.89 84.84 84.84 12.7K
15:08 84.84 84.87 84.84 84.87 5.5K
15:09 84.87 84.88 84.85 84.88 9.3K
15:10 84.89 84.91 84.89 84.91 20.1K
15:11 84.92 84.94 84.92 84.94 8.0K
15:12 84.91 84.91 84.88 84.89 5.8K
15:13 84.89 84.89 84.82 84.86 26.7K
15:14 84.85 84.93 84.85 84.93 7.7K
15:15 84.87 84.97 84.84 84.97 33.7K
15:16 84.97 85.11 84.97 85.11 17.8K
15:17 85.11 85.12 85.10 85.10 7.5K
15:18 85.04 85.04 85.00 85.00 6.3K
15:19 85.00 85.01 84.95 84.95 4.3K
15:20 84.94 84.97 84.94 84.96 6.1K
15:21 84.95 84.95 84.94 84.94 11.7K
15:22 84.94 84.97 84.87 84.87 10.7K
15:23 84.90 84.96 84.87 84.96 7.1K
15:24 84.95 84.96 84.93 84.93 7.2K
15:25 84.93 84.98 84.93 84.98 5.9K
15:26 84.98 84.98 84.83 84.86 59.0K
15:27 84.96 84.97 84.95 84.96 4.9K
15:28 84.99 85.02 84.97 84.97 10.8K
15:29 84.98 84.98 84.91 84.91 7.1K
15:30 84.93 84.93 84.90 84.90 4.3K
15:31 84.89 84.89 84.85 84.89 9.5K
15:32 84.91 84.92 84.87 84.92 11.8K
15:33 84.92 84.92 84.90 84.92 7.2K
15:34 84.90 84.92 84.90 84.90 12.7K
15:35 84.95 84.97 84.95 84.97 9.9K
15:36 84.97 84.97 84.90 84.90 9.8K
15:37 84.85 84.85 84.80 84.81 70.7K
15:38 84.84 84.91 84.84 84.87 30.4K
15:39 84.89 84.89 84.86 84.87 13.1K
15:40 84.84 84.86 84.79 84.85 16.2K
15:41 84.87 84.94 84.87 84.94 13.6K
15:42 84.94 84.95 84.92 84.92 19.6K
15:43 84.92 84.93 84.87 84.88 8.5K
15:44 84.89 84.91 84.88 84.88 13.6K
15:45 84.85 84.88 84.85 84.86 24.7K
15:46 84.85 84.90 84.85 84.90 14.2K
15:47 84.91 84.92 84.91 84.91 15.7K
15:48 84.91 84.91 84.87 84.87 20.9K
15:49 84.86 84.88 84.84 84.87 18.0K
15:50 84.85 84.88 84.84 84.85 32.4K
15:51 84.82 84.93 84.82 84.93 37.3K
15:52 85.03 85.04 85.02 85.02 20.9K
15:53 85.05 85.06 85.03 85.05 57.7K
15:54 85.03 85.03 84.96 84.96 24.5K
15:55 84.96 85.00 84.93 84.94 49.7K
15:56 84.99 85.01 84.99 85.00 49.8K
15:57 84.97 84.97 84.86 84.86 64.9K
15:58 84.86 84.88 84.85 84.86 88.9K
15:59 84.85 84.88 84.85 84.86 72.5K
16:00 84.87 85.00 84.51 84.84 838.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible