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 86.32 86.56 85.08 85.30 325.3K
09:32 85.30 85.30 84.62 84.62 25.0K
09:33 84.94 85.15 84.93 85.05 17.0K
09:34 85.24 85.34 85.12 85.12 6.9K
09:35 84.99 85.15 84.96 85.04 10.2K
09:36 85.04 85.04 84.82 84.93 7.2K
09:37 85.04 85.12 84.99 85.00 4.7K
09:38 85.00 85.00 84.89 84.95 6.8K
09:39 84.95 84.95 84.82 84.86 18.8K
09:40 84.86 84.86 84.86 84.86 4.6K
09:41 84.92 85.25 84.92 85.24 5.4K
09:42 85.24 85.24 84.84 84.95 18.0K
09:43 84.94 84.95 84.83 84.87 26.1K
09:44 84.84 84.84 84.79 84.79 7.4K
09:45 84.79 84.86 84.77 84.86 8.4K
09:46 84.86 84.92 84.86 84.91 3.2K
09:47 84.95 84.95 84.59 84.59 36.8K
09:48 84.32 84.46 84.25 84.46 12.2K
09:49 84.40 84.60 84.40 84.42 4.3K
09:50 84.42 84.42 84.11 84.26 8.2K
09:51 84.25 84.32 84.21 84.21 16.5K
09:52 84.21 84.21 83.95 84.03 20.5K
09:53 84.08 84.15 84.08 84.09 17.6K
09:54 84.09 84.13 84.02 84.04 6.7K
09:55 84.07 84.20 84.07 84.20 5.7K
09:56 84.26 84.31 84.25 84.31 4.2K
09:57 84.31 84.34 84.27 84.27 2.4K
09:58 84.36 84.43 84.36 84.36 3.7K
09:59 84.44 84.62 84.38 84.62 19.2K
10:00 84.63 84.66 84.57 84.66 9.6K
10:01 84.64 84.64 84.57 84.63 3.8K
10:02 84.55 84.59 84.54 84.59 8.1K
10:03 84.55 84.67 84.55 84.67 3.9K
10:04 84.60 84.73 84.60 84.73 17.8K
10:05 84.78 84.86 84.76 84.86 9.7K
10:06 84.90 84.90 84.53 84.53 12.7K
10:07 84.54 84.54 84.54 84.54 6.5K
10:08 84.51 84.54 84.44 84.44 11.9K
10:09 84.44 84.44 84.28 84.30 4.9K
10:10 84.31 84.38 84.31 84.38 4.1K
10:11 84.38 84.41 84.38 84.38 3.0K
10:12 84.43 84.54 84.43 84.52 14.4K
10:13 84.55 84.55 84.50 84.50 10.6K
10:14 84.50 84.55 84.50 84.50 5.2K
10:15 84.49 84.65 84.49 84.65 5.9K
10:16 84.65 84.68 84.62 84.63 5.9K
10:17 84.63 84.63 84.62 84.62 2.1K
10:18 84.62 84.64 84.50 84.50 4.0K
10:19 84.50 84.53 84.39 84.41 7.7K
10:20 84.41 84.41 84.38 84.38 5.3K
10:21 84.38 84.48 84.38 84.48 11.9K
10:22 84.48 84.48 84.47 84.47 3.4K
10:23 84.47 84.58 84.47 84.50 8.5K
10:24 84.56 84.56 84.54 84.54 1.2K
10:25 84.53 84.53 84.50 84.50 3.0K
10:26 84.51 84.51 84.47 84.47 9.7K
10:27 84.47 84.55 84.45 84.55 5.8K
10:28 84.57 84.57 84.50 84.50 6.0K
10:29 84.50 84.68 84.50 84.68 3.4K
10:30 84.68 84.68 84.62 84.66 2.9K
10:31 84.70 84.80 84.70 84.80 5.7K
10:32 84.80 84.80 84.60 84.60 7.1K
10:33 84.60 84.65 84.53 84.61 5.6K
10:34 84.58 84.61 84.47 84.51 8.4K
10:35 84.51 84.51 84.45 84.47 16.5K
10:36 84.43 84.46 84.38 84.42 2.5K
10:37 84.48 84.48 84.39 84.44 4.5K
10:38 84.44 84.49 84.44 84.44 4.3K
10:39 84.44 84.55 84.44 84.49 28.6K
10:40 84.47 84.48 84.40 84.45 9.2K
10:41 84.45 84.45 84.38 84.41 3.6K
10:42 84.48 84.60 84.48 84.60 4.6K
10:43 84.60 84.60 84.53 84.58 3.0K
10:44 84.58 84.61 84.55 84.60 5.3K
10:45 84.60 84.64 84.59 84.64 2.9K
10:46 84.64 84.70 84.57 84.57 16.3K
10:47 84.43 84.44 84.43 84.43 4.6K
10:48 84.43 84.43 84.38 84.38 2.9K
10:49 84.38 84.40 84.35 84.35 5.2K
10:50 84.35 84.35 84.30 84.30 4.2K
10:51 84.38 84.42 84.38 84.38 4.0K
10:52 84.42 84.42 84.39 84.40 6.1K
10:53 84.40 84.44 84.40 84.43 3.3K
10:54 84.43 84.47 84.42 84.47 2.2K
10:55 84.47 84.56 84.47 84.51 4.7K
10:56 84.51 84.57 84.48 84.57 6.4K
10:57 84.57 84.57 84.50 84.50 22.6K
10:58 84.46 84.51 84.46 84.51 3.5K
10:59 84.51 84.55 84.51 84.55 3.8K
11:00 84.55 84.62 84.55 84.62 2.6K
11:01 84.60 84.62 84.60 84.62 3.5K
11:02 84.61 84.61 84.61 84.61 7.5K
11:03 84.61 84.61 84.47 84.47 11.2K
11:04 84.36 84.36 84.26 84.28 5.5K
11:05 84.38 84.38 84.30 84.30 4.2K
11:06 84.30 84.31 84.29 84.29 1.8K
11:07 84.29 84.34 84.29 84.34 4.9K
11:08 84.34 84.34 84.23 84.23 3.2K
11:09 84.21 84.21 84.12 84.14 10.7K
11:10 84.21 84.21 84.15 84.15 6.7K
11:11 84.17 84.27 84.17 84.27 4.9K
11:12 84.30 84.30 84.24 84.29 3.2K
11:13 84.26 84.38 84.26 84.38 8.8K
11:14 84.32 84.36 84.32 84.34 1.7K
11:15 84.34 84.36 84.33 84.33 3.2K
11:16 84.43 84.52 84.43 84.51 11.1K
11:17 84.46 84.49 84.46 84.47 3.7K
11:18 84.50 84.52 84.46 84.49 4.5K
11:19 84.49 84.52 84.39 84.39 8.9K
11:20 84.41 84.41 84.37 84.37 2.6K
11:21 84.37 84.41 84.37 84.41 3.3K
11:22 84.41 84.41 84.36 84.38 4.6K
11:23 84.40 84.40 84.39 84.40 2.7K
11:24 84.40 84.42 84.40 84.40 2.0K
11:25 84.40 84.46 84.37 84.46 12.0K
11:26 84.44 84.48 84.42 84.47 16.5K
11:27 84.47 84.52 84.47 84.49 7.5K
11:28 84.52 84.52 84.46 84.50 8.0K
11:29 84.50 84.50 84.23 84.23 5.8K
11:30 84.23 84.30 84.23 84.30 2.9K
11:31 84.30 84.31 84.29 84.31 2.6K
11:32 84.31 84.34 84.31 84.34 2.4K
11:33 84.34 84.34 84.30 84.30 3.2K
11:34 84.30 84.30 84.26 84.26 3.6K
11:35 84.25 84.30 84.25 84.30 5.5K
11:36 84.38 84.38 84.34 84.34 3.6K
11:37 84.39 84.40 84.36 84.40 1.5K
11:38 84.40 84.45 84.39 84.45 5.7K
11:39 84.49 84.64 84.49 84.62 9.1K
11:40 84.62 84.63 84.56 84.58 7.4K
11:41 84.57 84.71 84.57 84.71 18.2K
11:42 84.65 84.65 84.62 84.62 3.3K
11:43 84.64 84.64 84.55 84.55 9.2K
11:44 84.54 84.54 84.52 84.52 4.8K
11:45 84.50 84.50 84.49 84.49 1.0K
11:46 84.52 84.52 84.49 84.50 2.0K
11:47 84.50 84.58 84.50 84.58 4.2K
11:48 84.58 84.62 84.58 84.58 1.8K
11:49 84.58 84.59 84.57 84.59 17.6K
11:50 84.65 84.83 84.65 84.83 13.1K
11:51 84.79 84.79 84.70 84.70 6.5K
11:52 84.74 84.74 84.68 84.68 2.0K
11:53 84.68 84.87 84.68 84.87 4.2K
11:54 84.84 84.99 84.84 84.99 7.7K
11:55 85.00 85.08 84.99 85.04 14.3K
11:56 85.00 85.04 84.86 84.88 14.8K
11:57 84.87 84.87 84.71 84.73 3.9K
11:58 84.73 84.73 84.69 84.69 1.6K
11:59 84.68 84.68 84.61 84.61 2.0K
12:00 84.62 84.62 84.51 84.51 8.7K
12:01 84.49 84.59 84.49 84.59 5.2K
12:02 84.56 84.60 84.50 84.60 10.3K
12:03 84.59 84.59 84.53 84.58 5.1K
12:04 84.58 84.62 84.56 84.62 2.4K
12:05 84.62 84.62 84.55 84.57 4.0K
12:06 84.57 84.62 84.55 84.62 4.9K
12:07 84.57 84.58 84.55 84.55 1.3K
12:08 84.55 84.56 84.49 84.49 2.8K
12:09 84.49 84.64 84.49 84.64 3.9K
12:10 84.64 84.64 84.61 84.61 0.7K
12:11 84.61 84.76 84.61 84.76 5.8K
12:12 84.75 84.78 84.74 84.78 6.4K
12:13 84.77 84.84 84.77 84.84 17.9K
12:14 84.84 84.97 84.84 84.97 20.0K
12:15 84.97 85.00 84.89 85.00 9.7K
12:16 85.00 85.00 84.96 84.96 16.9K
12:17 84.97 85.19 84.97 85.16 23.3K
12:18 85.16 85.16 85.06 85.06 7.1K
12:19 85.06 85.10 85.03 85.10 5.9K
12:20 85.09 85.11 85.09 85.11 2.6K
12:21 85.11 85.11 85.03 85.08 10.3K
12:22 85.11 85.14 85.07 85.14 3.4K
12:23 85.14 85.14 85.09 85.13 4.8K
12:24 85.13 85.13 85.04 85.10 5.8K
12:25 85.10 85.11 85.09 85.11 3.2K
12:26 85.16 85.21 85.12 85.21 6.6K
12:27 85.21 85.24 85.20 85.20 5.3K
12:28 85.20 85.29 85.20 85.28 10.3K
12:29 85.28 85.28 85.26 85.26 4.9K
12:30 85.26 85.27 85.23 85.24 23.6K
12:31 85.11 85.18 85.11 85.13 10.8K
12:32 85.13 85.13 85.05 85.09 2.7K
12:33 85.14 85.22 85.13 85.16 41.8K
12:34 85.16 85.26 85.16 85.26 5.5K
12:35 85.27 85.27 85.08 85.08 13.1K
12:36 85.08 85.16 85.08 85.16 3.4K
12:37 85.16 85.16 85.12 85.12 3.3K
12:38 85.12 85.13 85.11 85.13 2.8K
12:39 85.11 85.18 85.11 85.18 6.8K
12:40 85.18 85.20 85.13 85.13 7.7K
12:41 85.10 85.12 85.08 85.08 6.9K
12:42 85.07 85.11 85.07 85.11 6.3K
12:43 85.21 85.21 85.14 85.17 11.1K
12:44 85.17 85.18 85.15 85.18 5.4K
12:45 85.18 85.18 85.12 85.12 17.3K
12:46 85.11 85.11 85.04 85.04 29.3K
12:47 85.03 85.03 85.00 85.03 30.6K
12:48 85.03 85.03 85.00 85.03 5.8K
12:49 85.00 85.00 84.85 84.89 26.3K
12:50 84.89 84.89 84.83 84.87 6.2K
12:51 84.83 84.83 84.75 84.75 4.4K
12:52 84.86 84.87 84.78 84.80 7.8K
12:53 84.80 84.88 84.76 84.79 17.7K
12:54 84.79 84.79 84.75 84.75 1.9K
12:55 84.75 84.77 84.70 84.70 3.8K
12:56 84.73 84.73 84.63 84.63 4.7K
12:57 84.76 84.86 84.76 84.86 9.6K
12:58 84.86 84.86 84.77 84.80 25.8K
12:59 84.79 84.87 84.79 84.87 7.0K
13:00 84.89 84.96 84.83 84.83 20.5K
13:01 84.83 84.83 84.80 84.80 4.4K
13:02 84.80 84.80 84.73 84.73 25.4K
13:03 84.73 84.80 84.70 84.80 6.3K
13:04 84.80 84.80 84.71 84.74 4.1K
13:05 84.74 84.74 84.72 84.73 4.0K
13:06 84.73 84.73 84.70 84.70 3.8K
13:07 84.73 84.73 84.70 84.70 8.2K
13:08 84.70 84.70 84.61 84.61 23.8K
13:09 84.66 84.69 84.66 84.67 9.2K
13:10 84.68 84.68 84.62 84.65 3.8K
13:11 84.65 84.65 84.62 84.64 4.3K
13:12 84.68 84.70 84.62 84.63 6.5K
13:13 84.63 84.65 84.60 84.64 4.4K
13:14 84.71 84.72 84.67 84.70 2.7K
13:15 84.70 84.70 84.61 84.61 3.8K
13:16 84.60 84.68 84.60 84.68 5.8K
13:17 84.68 84.69 84.65 84.69 3.5K
13:18 84.73 84.74 84.71 84.71 2.7K
13:19 84.71 84.74 84.68 84.69 2.6K
13:20 84.69 84.69 84.68 84.69 2.5K
13:21 84.69 84.69 84.60 84.60 5.1K
13:22 84.62 84.62 84.60 84.61 8.9K
13:23 84.61 84.61 84.50 84.50 14.1K
13:24 84.50 84.51 84.45 84.45 6.4K
13:25 84.45 84.45 84.39 84.44 4.4K
13:26 84.44 84.44 84.43 84.43 0.7K
13:27 84.43 84.44 84.43 84.44 1.5K
13:28 84.44 84.44 84.43 84.44 1.1K
13:29 84.40 84.53 84.40 84.53 8.5K
13:30 84.53 84.61 84.53 84.61 3.7K
13:31 84.62 84.62 84.55 84.55 2.8K
13:32 84.60 84.60 84.58 84.58 3.2K
13:33 84.58 84.58 84.57 84.58 2.0K
13:34 84.56 84.58 84.56 84.58 2.0K
13:35 84.58 84.59 84.51 84.59 3.6K
13:36 84.59 84.59 84.59 84.59 1.1K
13:37 84.57 84.57 84.52 84.55 5.2K
13:38 84.55 84.57 84.54 84.56 5.9K
13:39 84.58 84.58 84.56 84.58 3.0K
13:40 84.57 84.62 84.56 84.62 2.9K
13:41 84.61 84.61 84.57 84.60 3.5K
13:42 84.60 84.61 84.60 84.60 4.4K
13:43 84.60 84.60 84.57 84.58 4.6K
13:44 84.58 84.58 84.57 84.57 5.9K
13:45 84.57 84.62 84.57 84.61 8.2K
13:46 84.61 84.63 84.57 84.58 13.1K
13:47 84.61 84.61 84.48 84.48 6.1K
13:48 84.48 84.49 84.42 84.49 2.7K
13:49 84.46 84.46 84.46 84.46 2.5K
13:50 84.46 84.46 84.35 84.36 3.6K
13:51 84.36 84.38 84.33 84.34 3.4K
13:52 84.33 84.38 84.33 84.38 4.0K
13:53 84.38 84.38 84.31 84.35 3.7K
13:54 84.38 84.38 84.33 84.37 2.7K
13:55 84.38 84.38 84.36 84.36 2.6K
13:56 84.36 84.36 84.32 84.32 3.3K
13:57 84.32 84.33 84.28 84.31 12.8K
13:58 84.31 84.31 84.24 84.24 2.2K
13:59 84.25 84.32 84.24 84.32 9.6K
14:00 84.32 84.37 84.28 84.37 5.5K
14:01 84.37 84.37 84.29 84.29 2.5K
14:02 84.29 84.40 84.29 84.40 6.9K
14:03 84.47 84.47 84.43 84.46 3.6K
14:04 84.49 84.49 84.42 84.48 5.4K
14:05 84.48 84.48 84.45 84.48 42.3K
14:06 84.49 84.49 84.22 84.29 8.7K
14:07 84.26 84.37 84.26 84.37 20.5K
14:08 84.37 84.37 84.35 84.35 3.8K
14:09 84.29 84.29 84.21 84.26 5.0K
14:10 84.27 84.35 84.27 84.32 5.7K
14:11 84.32 84.32 84.24 84.27 4.1K
14:12 84.27 84.28 84.24 84.28 3.4K
14:13 84.28 84.37 84.26 84.37 16.2K
14:14 84.37 84.37 84.35 84.35 7.3K
14:15 84.35 84.35 84.25 84.28 4.5K
14:16 84.28 84.29 84.28 84.29 0.4K
14:17 84.29 84.31 84.29 84.29 4.2K
14:18 84.29 84.37 84.29 84.35 8.3K
14:19 84.35 84.35 84.30 84.30 3.4K
14:20 84.32 84.32 84.32 84.32 2.8K
14:21 84.34 84.36 84.30 84.36 8.1K
14:22 84.37 84.43 84.37 84.43 3.7K
14:23 84.43 84.43 84.32 84.39 8.0K
14:24 84.39 84.39 84.39 84.39 5.1K
14:25 84.46 84.46 84.42 84.44 2.7K
14:26 84.47 84.47 84.39 84.43 9.9K
14:27 84.43 84.43 84.38 84.40 7.0K
14:28 84.38 84.38 84.36 84.38 2.8K
14:29 84.37 84.37 84.34 84.35 3.5K
14:30 84.35 84.39 84.34 84.37 5.4K
14:31 84.37 84.37 84.25 84.27 4.1K
14:32 84.29 84.29 84.23 84.27 4.3K
14:33 84.27 84.27 84.23 84.26 3.4K
14:34 84.26 84.33 84.25 84.33 9.2K
14:35 84.33 84.44 84.33 84.42 5.3K
14:36 84.42 84.42 84.40 84.42 5.7K
14:37 84.44 84.50 84.44 84.47 5.2K
14:38 84.47 84.51 84.42 84.51 9.5K
14:39 84.51 84.51 84.48 84.48 1.9K
14:40 84.48 84.52 84.47 84.52 6.6K
14:41 84.52 84.52 84.47 84.49 15.7K
14:42 84.49 84.51 84.49 84.51 11.5K
14:43 84.51 84.59 84.50 84.59 7.7K
14:44 84.59 84.59 84.56 84.58 3.5K
14:45 84.58 84.58 84.47 84.47 5.4K
14:46 84.47 84.54 84.46 84.54 7.7K
14:47 84.51 84.54 84.44 84.49 4.7K
14:48 84.49 84.49 84.33 84.33 3.5K
14:49 84.33 84.43 84.33 84.37 4.8K
14:50 84.37 84.39 84.36 84.38 7.5K
14:51 84.38 84.38 84.38 84.38 4.9K
14:52 84.38 84.38 84.36 84.36 2.2K
14:53 84.34 84.34 84.30 84.30 2.9K
14:54 84.30 84.32 84.28 84.32 4.6K
14:55 84.32 84.37 84.32 84.37 4.6K
14:56 84.37 84.37 84.34 84.34 4.7K
14:57 84.34 84.40 84.34 84.40 5.3K
14:58 84.40 84.44 84.40 84.40 4.0K
14:59 84.40 84.40 84.37 84.39 5.8K
15:00 84.42 84.42 84.30 84.30 4.7K
15:01 84.30 84.31 84.23 84.31 4.4K
15:02 84.30 84.38 84.30 84.38 17.5K
15:03 84.37 84.37 84.32 84.32 7.4K
15:04 84.32 84.35 84.31 84.32 5.1K
15:05 84.32 84.34 84.31 84.34 3.4K
15:06 84.35 84.38 84.33 84.33 7.5K
15:07 84.33 84.35 84.33 84.35 2.2K
15:08 84.35 84.37 84.34 84.36 5.2K
15:09 84.37 84.38 84.36 84.37 5.7K
15:10 84.35 84.35 84.29 84.34 3.9K
15:11 84.41 84.41 84.33 84.33 7.6K
15:12 84.35 84.36 84.35 84.35 2.5K
15:13 84.35 84.37 84.32 84.34 4.8K
15:14 84.40 84.40 84.34 84.34 10.2K
15:15 84.34 84.34 84.32 84.32 4.1K
15:16 84.31 84.38 84.29 84.38 13.2K
15:17 84.38 84.38 84.34 84.35 6.4K
15:18 84.41 84.41 84.36 84.36 4.2K
15:19 84.39 84.40 84.36 84.36 4.1K
15:20 84.36 84.38 84.34 84.38 4.9K
15:21 84.39 84.39 84.34 84.36 5.3K
15:22 84.34 84.37 84.34 84.34 9.9K
15:23 84.36 84.36 84.34 84.35 14.1K
15:24 84.36 84.37 84.34 84.37 3.3K
15:25 84.36 84.40 84.36 84.40 23.2K
15:26 84.40 84.40 84.35 84.38 3.6K
15:27 84.38 84.46 84.38 84.46 6.2K
15:28 84.48 84.48 84.42 84.42 8.1K
15:29 84.42 84.44 84.41 84.41 2.8K
15:30 84.47 84.54 84.45 84.47 9.7K
15:31 84.47 84.47 84.41 84.41 3.2K
15:32 84.47 84.49 84.42 84.42 10.2K
15:33 84.46 84.52 84.46 84.52 7.3K
15:34 84.53 84.53 84.50 84.53 8.5K
15:35 84.53 84.53 84.42 84.44 5.5K
15:36 84.47 84.49 84.45 84.45 6.8K
15:37 84.45 84.46 84.38 84.38 7.7K
15:38 84.42 84.42 84.37 84.38 5.6K
15:39 84.38 84.41 84.38 84.41 7.5K
15:40 84.41 84.42 84.39 84.39 7.3K
15:41 84.39 84.39 84.36 84.36 5.9K
15:42 84.36 84.38 84.31 84.31 7.5K
15:43 84.35 84.38 84.31 84.31 15.1K
15:44 84.31 84.31 84.27 84.27 6.3K
15:45 84.28 84.31 84.28 84.28 7.8K
15:46 84.26 84.31 84.20 84.20 10.8K
15:47 84.20 84.24 84.18 84.23 10.8K
15:48 84.21 84.21 84.14 84.16 9.0K
15:49 84.13 84.17 84.12 84.17 8.8K
15:50 84.17 84.18 84.13 84.13 13.1K
15:51 84.14 84.15 84.06 84.07 25.0K
15:52 84.08 84.08 84.01 84.05 20.5K
15:53 84.06 84.06 84.00 84.04 24.4K
15:54 84.03 84.03 83.98 84.00 22.4K
15:55 83.99 84.23 83.99 84.22 51.5K
15:56 84.28 84.29 84.21 84.25 62.2K
15:57 84.23 84.28 84.18 84.18 34.3K
15:58 84.22 84.26 84.22 84.26 51.1K
15:59 84.29 84.39 84.29 84.31 68.0K
16:00 84.34 84.41 84.00 84.38 1,678.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible