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 86.27 87.00 84.15 87.00 101.9K
09:32 86.96 86.96 86.26 86.28 33.7K
09:33 86.08 86.28 86.08 86.10 17.4K
09:34 86.15 86.15 85.69 85.69 8.7K
09:35 85.50 85.59 85.42 85.59 16.7K
09:36 85.59 85.78 85.59 85.77 20.6K
09:37 85.77 85.82 85.75 85.75 2.0K
09:38 86.04 86.45 86.04 86.45 7.1K
09:39 86.42 86.42 86.21 86.27 5.8K
09:40 86.21 86.35 86.21 86.31 13.0K
09:41 86.31 86.71 86.21 86.63 8.6K
09:42 86.63 86.63 86.37 86.37 6.7K
09:43 86.49 86.56 86.49 86.56 19.2K
09:44 86.45 86.45 86.08 86.28 9.7K
09:45 86.25 86.25 86.17 86.17 9.0K
09:46 86.12 86.37 86.09 86.28 29.2K
09:47 86.28 86.37 86.28 86.29 3.0K
09:48 86.29 86.35 86.29 86.32 18.7K
09:49 86.32 86.36 86.29 86.29 13.6K
09:50 86.27 86.31 86.00 86.02 31.3K
09:51 85.88 85.96 85.84 85.96 21.4K
09:52 85.90 86.16 85.87 86.16 6.8K
09:53 86.16 86.16 86.03 86.03 10.0K
09:54 86.05 86.09 85.96 85.96 18.8K
09:55 85.96 86.01 85.95 85.95 2.0K
09:56 85.95 86.10 85.95 86.00 3.5K
09:57 85.97 86.03 85.95 85.95 3.5K
09:58 85.94 86.00 85.94 85.96 16.0K
09:59 85.96 85.96 85.84 85.84 25.3K
10:00 85.89 86.07 85.88 86.07 7.8K
10:01 86.07 86.07 86.07 86.07 2.6K
10:02 86.06 86.16 85.97 85.98 37.5K
10:03 85.95 85.95 85.82 85.91 7.4K
10:04 85.91 85.91 85.84 85.84 2.1K
10:05 85.84 85.96 85.83 85.91 9.2K
10:06 85.69 85.71 85.69 85.71 8.0K
10:07 85.66 85.72 85.63 85.72 11.3K
10:08 85.71 85.77 85.71 85.77 9.1K
10:09 85.77 85.82 85.77 85.82 1.8K
10:10 85.82 85.99 85.82 85.99 9.5K
10:11 85.97 86.08 85.97 86.08 4.5K
10:12 85.94 86.05 85.84 85.84 15.8K
10:13 85.79 85.79 85.74 85.75 6.3K
10:14 85.75 85.76 85.67 85.76 9.5K
10:15 85.76 85.76 85.59 85.59 9.1K
10:16 85.64 85.85 85.64 85.85 5.0K
10:17 85.85 85.90 85.85 85.87 28.3K
10:18 85.87 85.94 85.87 85.91 2.2K
10:19 85.91 85.91 85.87 85.91 1.5K
10:20 85.91 85.94 85.90 85.92 10.6K
10:21 85.97 85.99 85.97 85.99 15.0K
10:22 85.99 86.08 85.99 86.00 12.3K
10:23 85.96 85.98 85.90 85.94 17.4K
10:24 85.94 85.97 85.92 85.97 14.3K
10:25 85.96 85.98 85.92 85.94 5.1K
10:26 85.94 85.95 85.93 85.95 3.8K
10:27 85.96 85.96 85.84 85.84 19.0K
10:28 85.81 85.81 85.74 85.74 7.8K
10:29 85.74 85.75 85.69 85.69 10.4K
10:30 85.65 85.71 85.65 85.69 5.2K
10:31 85.71 85.79 85.71 85.79 8.0K
10:32 85.79 85.79 85.75 85.75 7.6K
10:33 85.75 85.77 85.74 85.74 3.9K
10:34 85.74 85.75 85.72 85.73 4.4K
10:35 85.74 85.75 85.69 85.69 7.5K
10:36 85.67 85.84 85.67 85.84 29.3K
10:37 85.83 85.83 85.77 85.77 4.7K
10:38 85.77 85.77 85.69 85.69 3.3K
10:39 85.69 85.76 85.66 85.73 1.5K
10:40 85.77 85.77 85.74 85.74 8.1K
10:41 85.75 85.79 85.74 85.74 4.0K
10:42 85.74 85.74 85.47 85.47 10.4K
10:43 85.47 85.47 85.45 85.47 3.5K
10:44 85.47 85.62 85.45 85.62 7.8K
10:45 85.61 85.61 85.57 85.57 3.8K
10:46 85.57 85.57 85.50 85.50 5.2K
10:47 85.50 85.58 85.50 85.56 26.0K
10:48 85.56 85.56 85.56 85.56 1.9K
10:49 85.54 85.59 85.54 85.59 3.2K
10:50 85.58 85.58 85.46 85.46 27.8K
10:51 85.46 85.49 85.46 85.49 2.3K
10:52 85.49 85.49 85.41 85.41 8.4K
10:53 85.40 85.43 85.37 85.43 3.2K
10:54 85.39 85.44 85.37 85.44 6.4K
10:55 85.44 85.47 85.44 85.47 2.6K
10:56 85.54 85.56 85.52 85.56 6.6K
10:57 85.56 85.56 85.53 85.56 1.1K
10:58 85.56 85.56 85.30 85.30 6.4K
10:59 85.34 85.48 85.34 85.48 6.0K
11:00 85.48 85.48 85.35 85.35 4.1K
11:01 85.31 85.31 85.25 85.26 2.3K
11:02 85.26 85.28 85.26 85.27 1.4K
11:03 85.31 85.32 85.26 85.31 3.6K
11:04 85.31 85.31 85.09 85.09 6.1K
11:05 85.15 85.23 85.15 85.22 7.0K
11:06 85.22 85.22 85.14 85.19 5.4K
11:07 85.23 85.25 85.19 85.19 2.8K
11:08 85.19 85.19 85.17 85.17 2.0K
11:09 85.28 85.39 85.28 85.36 8.6K
11:10 85.38 85.38 85.23 85.23 4.3K
11:11 85.23 85.23 85.18 85.18 5.6K
11:12 85.18 85.22 85.18 85.21 2.9K
11:13 85.21 85.25 85.18 85.24 6.4K
11:14 85.24 85.24 85.12 85.12 12.0K
11:15 85.08 85.11 85.08 85.10 1.1K
11:16 85.10 85.11 85.10 85.10 3.9K
11:17 85.07 85.14 85.07 85.14 5.2K
11:18 85.15 85.28 85.15 85.28 6.5K
11:19 85.26 85.26 85.26 85.26 2.0K
11:20 85.32 85.48 85.32 85.48 8.2K
11:21 85.48 85.48 85.38 85.45 2.3K
11:22 85.45 85.59 85.38 85.59 14.1K
11:23 85.59 85.59 85.54 85.55 5.8K
11:24 85.55 85.59 85.50 85.59 11.5K
11:25 85.59 85.60 85.57 85.60 3.8K
11:26 85.62 85.62 85.55 85.62 24.5K
11:27 85.60 85.67 85.60 85.67 4.0K
11:28 85.64 85.64 85.57 85.63 9.0K
11:29 85.60 85.65 85.60 85.64 3.2K
11:30 85.64 85.68 85.61 85.61 2.4K
11:31 85.64 85.66 85.64 85.64 3.5K
11:32 85.60 85.60 85.51 85.58 11.7K
11:33 85.61 85.68 85.55 85.68 16.4K
11:34 85.68 85.74 85.65 85.74 8.4K
11:35 85.71 85.80 85.71 85.80 7.9K
11:36 85.85 85.85 85.80 85.85 3.1K
11:37 85.76 85.81 85.76 85.81 2.3K
11:38 85.81 85.81 85.73 85.73 5.0K
11:39 85.75 85.75 85.75 85.75 0.8K
11:40 85.75 85.75 85.73 85.74 1.4K
11:41 85.74 85.74 85.69 85.69 2.7K
11:42 85.71 85.80 85.70 85.80 5.5K
11:43 85.85 85.86 85.84 85.85 5.7K
11:44 85.79 85.81 85.79 85.81 2.6K
11:45 85.77 85.81 85.77 85.77 4.6K
11:46 85.73 85.85 85.73 85.85 4.5K
11:47 85.85 86.01 85.85 86.01 10.5K
11:48 86.03 86.09 86.01 86.09 4.1K
11:49 86.12 86.23 86.12 86.23 9.8K
11:50 86.20 86.28 86.20 86.20 41.6K
11:51 86.20 86.58 86.20 86.54 94.2K
11:52 86.53 86.53 86.35 86.35 35.8K
11:53 86.38 86.45 86.38 86.43 11.9K
11:54 86.44 86.51 86.44 86.50 5.8K
11:55 86.50 86.50 86.41 86.41 6.4K
11:56 86.45 86.45 86.44 86.45 6.3K
11:57 86.41 86.68 86.41 86.62 8.4K
11:58 86.62 86.67 86.48 86.48 6.4K
11:59 86.54 86.67 86.54 86.66 5.9K
12:00 86.66 86.67 86.57 86.61 16.0K
12:01 86.56 86.60 86.56 86.59 3.3K
12:02 86.65 86.75 86.54 86.71 6.1K
12:03 86.82 86.82 86.79 86.79 4.0K
12:04 86.80 86.80 86.75 86.75 7.1K
12:05 86.75 86.79 86.75 86.78 3.3K
12:06 86.74 86.74 86.65 86.69 17.9K
12:07 86.69 86.89 86.69 86.89 11.4K
12:08 86.89 86.89 86.81 86.81 5.1K
12:09 86.79 86.79 86.75 86.76 5.2K
12:10 86.74 86.75 86.68 86.68 7.5K
12:11 86.63 86.65 86.56 86.56 2.2K
12:12 86.56 86.62 86.56 86.60 3.3K
12:13 86.60 86.68 86.60 86.62 5.2K
12:14 86.62 86.66 86.59 86.66 6.5K
12:15 86.66 86.70 86.60 86.70 5.7K
12:16 86.66 86.66 86.63 86.63 1.6K
12:17 86.63 86.67 86.63 86.64 1.6K
12:18 86.67 86.72 86.63 86.63 7.3K
12:19 86.60 86.69 86.60 86.69 5.5K
12:20 86.69 86.72 86.69 86.71 4.6K
12:21 86.71 86.74 86.70 86.70 2.5K
12:22 86.70 86.70 86.59 86.62 6.2K
12:23 86.70 86.77 86.70 86.77 4.5K
12:24 86.83 86.84 86.83 86.84 3.9K
12:25 86.84 86.84 86.79 86.84 1.8K
12:26 86.85 86.89 86.83 86.83 14.4K
12:27 86.81 86.83 86.79 86.83 2.4K
12:28 86.83 86.83 86.65 86.65 6.2K
12:29 86.67 86.67 86.63 86.65 1.0K
12:30 86.66 86.70 86.66 86.69 4.4K
12:31 86.69 86.78 86.69 86.76 8.1K
12:32 86.75 86.82 86.75 86.82 2.7K
12:33 86.82 86.84 86.79 86.79 2.6K
12:34 86.79 86.81 86.79 86.80 4.7K
12:35 86.81 86.83 86.80 86.83 2.9K
12:36 86.83 86.83 86.79 86.79 1.8K
12:37 86.79 86.79 86.77 86.79 3.9K
12:38 86.78 86.83 86.78 86.78 2.3K
12:39 86.85 86.99 86.85 86.99 12.4K
12:40 86.99 87.00 86.98 86.98 3.0K
12:41 86.81 86.81 86.78 86.78 10.3K
12:42 86.74 86.74 86.57 86.57 11.1K
12:43 86.59 86.69 86.59 86.69 6.4K
12:44 86.69 86.69 86.69 86.69 2.4K
12:45 86.69 86.69 86.58 86.58 4.5K
12:46 86.56 86.61 86.53 86.53 2.9K
12:47 86.50 86.57 86.50 86.57 2.8K
12:48 86.57 86.61 86.57 86.61 1.4K
12:49 86.61 86.66 86.61 86.66 2.2K
12:50 86.66 86.66 86.64 86.64 0.9K
12:51 86.64 86.68 86.63 86.68 3.0K
12:52 86.69 86.74 86.69 86.72 4.7K
12:53 86.74 86.74 86.57 86.57 8.5K
12:54 86.51 86.51 86.43 86.43 3.2K
12:55 86.41 86.41 86.33 86.33 1.3K
12:56 86.41 86.41 86.33 86.34 1.1K
12:57 86.34 86.41 86.34 86.41 2.1K
12:58 86.34 86.35 86.26 86.26 3.9K
12:59 86.26 86.30 86.22 86.30 4.4K
13:00 86.24 86.24 86.22 86.24 4.0K
13:01 86.24 86.25 86.23 86.23 4.1K
13:02 86.24 86.27 86.23 86.23 3.3K
13:03 86.23 86.23 86.21 86.23 6.9K
13:04 86.28 86.30 86.26 86.29 6.5K
13:05 86.30 86.35 86.30 86.34 3.3K
13:06 86.33 86.40 86.33 86.33 5.5K
13:07 86.33 86.35 86.32 86.35 3.6K
13:08 86.35 86.35 86.34 86.34 1.7K
13:09 86.34 86.37 86.32 86.37 2.0K
13:10 86.37 86.37 86.31 86.31 4.2K
13:11 86.31 86.39 86.31 86.39 3.1K
13:12 86.40 86.40 86.36 86.38 2.8K
13:13 86.38 86.38 86.33 86.33 2.0K
13:14 86.33 86.34 86.33 86.34 1.3K
13:15 86.34 86.34 86.29 86.32 3.8K
13:16 86.32 86.35 86.32 86.35 9.4K
13:17 86.35 86.35 86.32 86.34 2.7K
13:18 86.34 86.36 86.30 86.36 9.4K
13:19 86.33 86.33 86.31 86.32 9.7K
13:20 86.32 86.32 86.29 86.32 5.8K
13:21 86.30 86.31 86.22 86.22 20.9K
13:22 86.23 86.23 86.17 86.22 4.9K
13:23 86.20 86.23 86.20 86.20 10.3K
13:24 86.21 86.21 86.09 86.11 6.2K
13:25 86.15 86.22 86.15 86.22 5.0K
13:26 86.22 86.23 86.22 86.23 1.1K
13:27 86.23 86.23 86.21 86.21 1.8K
13:28 86.21 86.21 86.16 86.16 1.8K
13:29 86.16 86.19 86.16 86.17 4.0K
13:30 86.18 86.21 86.15 86.21 3.8K
13:31 86.21 86.21 86.14 86.14 1.4K
13:32 86.18 86.29 86.18 86.22 6.0K
13:33 86.26 86.30 86.21 86.30 9.3K
13:34 86.30 86.30 86.30 86.30 1.8K
13:35 86.31 86.34 86.31 86.34 2.6K
13:36 86.32 86.34 86.30 86.34 3.3K
13:37 86.34 86.34 86.34 86.34 0.5K
13:38 86.38 86.38 86.31 86.31 2.1K
13:39 86.31 86.36 86.31 86.36 2.6K
13:40 86.36 86.36 86.25 86.26 8.4K
13:41 86.26 86.34 86.25 86.34 6.3K
13:42 86.34 86.34 86.23 86.26 3.4K
13:43 86.26 86.28 86.25 86.28 7.1K
13:44 86.26 86.26 86.25 86.25 2.0K
13:45 86.25 86.25 86.23 86.25 5.3K
13:46 86.25 86.25 86.14 86.14 13.8K
13:47 86.21 86.25 86.13 86.13 7.3K
13:48 86.13 86.19 86.11 86.15 3.2K
13:49 86.15 86.15 86.06 86.12 16.8K
13:50 86.12 86.12 86.04 86.06 2.0K
13:51 86.06 86.06 86.00 86.00 7.6K
13:52 86.08 86.08 86.02 86.02 5.8K
13:53 86.02 86.02 85.81 85.81 5.7K
13:54 85.86 86.02 85.86 86.00 6.7K
13:55 86.00 86.01 85.99 85.99 4.3K
13:56 85.99 86.01 85.99 86.01 3.1K
13:57 86.01 86.03 86.00 86.00 2.5K
13:58 85.99 86.03 85.97 86.03 3.7K
13:59 86.02 86.02 85.99 85.99 3.9K
14:00 85.99 86.00 85.99 86.00 2.3K
14:01 86.02 86.09 86.00 86.09 6.5K
14:02 86.09 86.10 86.07 86.10 1.3K
14:03 86.10 86.10 86.08 86.10 1.3K
14:04 86.10 86.12 86.08 86.12 1.4K
14:05 86.04 86.12 86.04 86.08 4.4K
14:06 86.12 86.12 86.04 86.04 1.1K
14:07 86.08 86.08 86.04 86.05 1.2K
14:08 86.04 86.12 86.04 86.12 5.7K
14:09 86.12 86.12 86.05 86.05 1.0K
14:10 86.05 86.08 86.05 86.08 2.5K
14:11 86.13 86.21 86.12 86.21 10.9K
14:12 86.27 86.27 86.22 86.26 9.8K
14:13 86.26 86.31 86.26 86.27 4.2K
14:14 86.27 86.29 86.26 86.26 2.3K
14:15 86.26 86.31 86.26 86.31 7.0K
14:16 86.29 86.31 86.26 86.26 9.4K
14:17 86.26 86.28 86.26 86.26 5.1K
14:18 86.28 86.38 86.28 86.32 14.0K
14:19 86.32 86.36 86.32 86.36 1.4K
14:20 86.34 86.34 86.30 86.30 3.7K
14:21 86.37 86.37 86.30 86.30 5.5K
14:22 86.30 86.30 86.27 86.30 4.1K
14:23 86.30 86.30 86.29 86.29 2.2K
14:24 86.29 86.29 86.02 86.06 9.5K
14:25 86.08 86.08 86.03 86.08 8.0K
14:26 86.12 86.25 86.10 86.25 10.2K
14:27 86.22 86.22 86.11 86.14 44.7K
14:28 86.14 86.14 86.10 86.11 1.0K
14:29 86.11 86.11 86.10 86.10 2.5K
14:30 86.14 86.18 86.12 86.12 11.5K
14:31 86.12 86.12 85.99 86.01 8.1K
14:32 86.02 86.02 85.97 85.99 3.9K
14:33 85.96 86.04 85.96 86.00 3.1K
14:34 86.00 86.04 85.96 85.96 7.8K
14:35 85.92 85.92 85.91 85.92 6.6K
14:36 85.90 86.00 85.90 86.00 4.0K
14:37 86.00 86.00 86.00 86.00 5.8K
14:38 86.01 86.01 85.99 85.99 3.5K
14:39 85.99 86.03 85.99 85.99 2.5K
14:40 85.99 86.00 85.98 85.99 3.3K
14:41 86.02 86.03 86.00 86.01 4.0K
14:42 86.01 86.14 86.01 86.14 13.6K
14:43 86.15 86.15 86.02 86.02 5.4K
14:44 86.03 86.04 86.03 86.04 1.0K
14:45 86.04 86.04 86.00 86.00 2.4K
14:46 86.00 86.00 85.99 85.99 2.5K
14:47 86.01 86.01 86.00 86.00 2.4K
14:48 86.00 86.08 86.00 86.04 6.0K
14:49 86.04 86.11 86.04 86.07 8.6K
14:50 86.07 86.07 86.05 86.05 1.9K
14:51 86.08 86.08 86.02 86.02 4.8K
14:52 86.02 86.02 86.00 86.00 4.2K
14:53 85.99 86.06 85.99 86.06 3.9K
14:54 86.06 86.08 86.06 86.06 2.3K
14:55 86.10 86.12 86.10 86.12 7.4K
14:56 86.11 86.11 86.11 86.11 3.0K
14:57 86.11 86.13 86.11 86.13 2.1K
14:58 86.13 86.16 86.11 86.14 14.1K
14:59 86.17 86.17 86.15 86.15 1.7K
15:00 86.15 86.15 86.12 86.13 2.2K
15:01 86.15 86.16 86.13 86.16 5.1K
15:02 86.16 86.16 86.14 86.14 3.4K
15:03 86.21 86.26 86.20 86.24 10.1K
15:04 86.25 86.25 86.22 86.25 6.0K
15:05 86.31 86.31 86.29 86.30 5.7K
15:06 86.30 86.30 86.29 86.30 5.6K
15:07 86.30 86.31 86.30 86.30 2.3K
15:08 86.31 86.31 86.29 86.31 3.4K
15:09 86.30 86.30 86.29 86.29 3.3K
15:10 86.32 86.33 86.30 86.33 6.7K
15:11 86.35 86.35 86.32 86.34 5.0K
15:12 86.34 86.34 86.30 86.30 6.0K
15:13 86.30 86.33 86.30 86.33 4.9K
15:14 86.33 86.33 86.31 86.32 2.9K
15:15 86.32 86.32 86.30 86.32 1.7K
15:16 86.32 86.32 86.30 86.30 3.4K
15:17 86.31 86.31 86.25 86.25 9.2K
15:18 86.25 86.25 86.24 86.24 2.9K
15:19 86.24 86.30 86.24 86.30 4.9K
15:20 86.32 86.32 86.31 86.32 9.8K
15:21 86.31 86.31 86.30 86.30 6.3K
15:22 86.30 86.31 86.29 86.30 6.6K
15:23 86.32 86.32 86.30 86.30 8.5K
15:24 86.30 86.31 86.30 86.31 9.2K
15:25 86.30 86.31 86.29 86.31 4.9K
15:26 86.27 86.27 86.26 86.26 10.9K
15:27 86.27 86.27 86.26 86.27 5.7K
15:28 86.28 86.30 86.28 86.29 14.4K
15:29 86.30 86.33 86.30 86.31 5.4K
15:30 86.31 86.32 86.31 86.32 3.2K
15:31 86.32 86.33 86.30 86.33 10.2K
15:32 86.33 86.39 86.31 86.39 11.4K
15:33 86.39 86.40 86.39 86.40 1.0K
15:34 86.42 86.42 86.36 86.38 14.8K
15:35 86.39 86.39 86.38 86.38 5.4K
15:36 86.37 86.37 86.35 86.35 7.5K
15:37 86.37 86.37 86.32 86.33 7.7K
15:38 86.33 86.33 86.21 86.28 11.9K
15:39 86.28 86.28 86.25 86.25 4.0K
15:40 86.26 86.26 86.22 86.25 7.6K
15:41 86.24 86.25 86.23 86.25 10.9K
15:42 86.23 86.23 86.17 86.20 11.1K
15:43 86.20 86.20 86.14 86.20 10.8K
15:44 86.20 86.22 86.17 86.22 5.6K
15:45 86.27 86.27 86.23 86.24 8.2K
15:46 86.24 86.24 86.16 86.18 13.9K
15:47 86.21 86.24 86.20 86.20 14.8K
15:48 86.22 86.25 86.21 86.24 18.3K
15:49 86.26 86.34 86.26 86.34 18.9K
15:50 86.33 86.34 86.25 86.34 24.2K
15:51 86.35 86.39 86.35 86.37 20.3K
15:52 86.40 86.40 86.33 86.39 35.6K
15:53 86.46 86.46 86.41 86.41 29.4K
15:54 86.43 86.50 86.40 86.50 29.1K
15:55 86.53 86.57 86.50 86.50 36.0K
15:56 86.57 86.57 86.52 86.52 37.5K
15:57 86.54 86.54 86.47 86.47 34.2K
15:58 86.47 86.47 86.28 86.28 52.0K
15:59 86.34 86.34 86.31 86.33 62.4K
16:00 86.32 86.51 86.27 86.32 863.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible