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 85.85 86.34 85.72 85.85 39.5K
09:32 85.85 86.18 85.82 85.96 7.7K
09:33 85.96 85.99 85.96 85.97 1.4K
09:34 85.92 86.17 85.92 86.17 3.5K
09:35 86.17 86.17 85.97 86.16 2.8K
09:36 86.11 86.11 86.02 86.06 4.2K
09:37 86.08 86.22 86.08 86.19 7.8K
09:38 86.19 86.38 86.19 86.38 5.1K
09:39 86.38 86.71 86.38 86.71 3.0K
09:40 86.71 86.99 86.71 86.99 4.2K
09:41 86.92 87.19 86.92 87.19 2.7K
09:42 87.19 87.21 87.19 87.19 6.8K
09:43 87.16 87.19 87.16 87.19 3.4K
09:44 87.19 87.28 87.19 87.19 1.3K
09:45 87.13 87.28 87.13 87.28 3.4K
09:46 87.28 87.37 87.28 87.32 11.9K
09:47 87.41 87.41 87.37 87.37 2.5K
09:48 87.33 87.33 87.08 87.08 9.9K
09:49 87.13 87.20 87.13 87.20 4.4K
09:50 87.21 87.21 87.04 87.04 2.3K
09:51 87.03 87.06 86.97 87.06 3.6K
09:52 87.06 87.06 87.05 87.05 2.0K
09:53 87.10 87.10 87.10 87.10 2.5K
09:54 87.17 87.24 87.17 87.19 2.2K
09:55 87.18 87.18 86.98 86.98 9.1K
09:56 87.05 87.19 87.05 87.19 7.3K
09:57 87.12 87.19 87.12 87.19 7.9K
09:58 87.18 87.18 87.08 87.08 7.0K
09:59 87.07 87.09 87.04 87.08 2.7K
10:00 87.08 87.08 87.04 87.08 3.4K
10:01 87.08 87.10 87.08 87.10 1.5K
10:02 87.15 87.16 87.15 87.16 6.2K
10:03 87.12 87.12 87.11 87.11 5.7K
10:04 87.11 87.20 87.11 87.20 5.0K
10:05 87.22 87.29 87.22 87.29 3.0K
10:06 87.26 87.29 87.00 87.00 11.5K
10:07 87.01 87.01 86.89 86.89 8.2K
10:08 86.89 86.99 86.89 86.97 4.9K
10:09 86.97 86.97 86.86 86.86 10.8K
10:10 86.89 86.94 86.84 86.91 4.1K
10:11 86.91 86.94 86.87 86.92 3.8K
10:12 86.92 86.92 86.84 86.84 4.2K
10:13 86.90 86.98 86.90 86.98 5.7K
10:14 87.00 87.00 86.64 86.64 10.2K
10:15 86.70 86.71 86.67 86.67 3.5K
10:16 86.67 86.73 86.67 86.71 7.5K
10:17 86.71 86.71 86.60 86.61 5.6K
10:18 86.70 86.76 86.70 86.72 8.5K
10:19 86.69 86.69 86.63 86.63 6.4K
10:20 86.71 86.77 86.66 86.77 4.2K
10:21 86.77 86.80 86.76 86.77 4.9K
10:22 86.77 86.81 86.77 86.77 3.3K
10:23 86.77 86.77 86.72 86.74 3.0K
10:24 86.79 86.80 86.70 86.78 7.1K
10:25 86.78 86.79 86.69 86.69 2.6K
10:26 86.74 86.74 86.68 86.71 2.6K
10:27 86.64 86.71 86.64 86.67 5.0K
10:28 86.67 86.69 86.67 86.68 1.8K
10:29 86.68 86.73 86.64 86.73 4.0K
10:30 86.73 86.73 86.68 86.72 4.5K
10:31 86.72 86.75 86.72 86.74 3.3K
10:32 86.74 86.74 86.68 86.72 2.3K
10:33 86.72 86.72 86.67 86.67 5.9K
10:34 86.67 86.67 86.64 86.64 1.7K
10:35 86.72 86.75 86.66 86.70 3.3K
10:36 86.70 86.75 86.70 86.75 2.5K
10:37 86.75 86.76 86.75 86.76 3.1K
10:38 86.76 86.77 86.76 86.76 2.3K
10:39 86.79 86.80 86.77 86.80 3.9K
10:40 86.80 86.84 86.80 86.81 3.7K
10:41 86.81 86.81 86.66 86.66 22.1K
10:42 86.71 86.71 86.65 86.65 8.7K
10:43 86.65 86.65 86.64 86.64 49.6K
10:44 86.76 86.76 86.68 86.68 9.2K
10:45 86.67 86.77 86.67 86.77 4.1K
10:46 86.81 86.81 86.80 86.81 3.5K
10:47 86.84 86.85 86.83 86.85 2.9K
10:48 86.85 86.85 86.84 86.84 2.7K
10:49 86.97 87.00 86.97 86.97 6.5K
10:50 87.08 87.08 87.06 87.06 9.7K
10:51 87.08 87.08 87.03 87.03 10.8K
10:52 87.03 87.06 87.01 87.04 2.3K
10:53 87.04 87.10 87.04 87.07 3.9K
10:54 87.11 87.17 87.11 87.17 3.2K
10:55 87.19 87.19 87.16 87.16 1.2K
10:56 87.16 87.21 87.14 87.21 7.0K
10:57 87.21 87.21 87.18 87.19 1.4K
10:58 87.19 87.22 87.17 87.22 2.7K
10:59 87.22 87.23 87.21 87.23 4.1K
11:00 87.25 87.31 87.25 87.28 4.3K
11:01 87.27 87.31 87.27 87.31 3.8K
11:02 87.35 87.37 87.35 87.35 2.0K
11:03 87.40 87.40 87.36 87.36 13.6K
11:04 87.38 87.38 87.26 87.26 12.2K
11:05 87.26 87.27 87.26 87.27 3.5K
11:06 87.29 87.34 87.29 87.30 2.9K
11:07 87.30 87.36 87.30 87.36 3.8K
11:08 87.32 87.35 87.32 87.33 8.0K
11:09 87.33 87.38 87.33 87.33 2.8K
11:10 87.33 87.36 87.33 87.36 4.0K
11:11 87.36 87.39 87.36 87.39 3.9K
11:12 87.39 87.40 87.39 87.40 9.0K
11:13 87.40 87.40 87.38 87.40 2.5K
11:14 87.40 87.40 87.29 87.32 11.9K
11:15 87.29 87.37 87.29 87.37 2.0K
11:16 87.37 87.49 87.37 87.49 5.9K
11:17 87.49 87.49 87.47 87.47 1.4K
11:18 87.51 87.51 87.46 87.47 4.8K
11:19 87.47 87.47 87.45 87.45 4.5K
11:20 87.47 87.47 87.45 87.45 2.9K
11:21 87.50 87.51 87.49 87.49 7.0K
11:22 87.48 87.48 87.46 87.46 9.5K
11:23 87.44 87.44 87.44 87.44 1.1K
11:24 87.44 87.50 87.44 87.50 4.7K
11:25 87.54 87.55 87.54 87.55 2.5K
11:26 87.55 87.57 87.54 87.55 1.7K
11:27 87.55 87.63 87.52 87.63 6.7K
11:28 87.62 87.62 87.62 87.62 1.7K
11:29 87.62 87.62 87.62 87.62 3.7K
11:30 87.65 87.66 87.62 87.66 14.3K
11:31 87.64 87.69 87.64 87.69 8.1K
11:32 87.69 87.69 87.67 87.67 1.8K
11:33 87.67 87.67 87.65 87.66 6.6K
11:34 87.66 87.68 87.66 87.68 1.4K
11:35 87.67 87.68 87.66 87.67 3.7K
11:36 87.70 87.77 87.70 87.77 3.3K
11:37 87.77 87.78 87.75 87.78 2.5K
11:38 87.78 87.78 87.75 87.75 16.4K
11:39 87.75 87.75 87.70 87.73 3.2K
11:40 87.73 87.75 87.69 87.69 1.7K
11:41 87.72 87.78 87.71 87.78 15.5K
11:42 87.78 87.78 87.76 87.76 5.9K
11:43 87.76 87.76 87.65 87.65 7.7K
11:44 87.66 87.67 87.65 87.67 2.8K
11:45 87.71 87.71 87.68 87.70 1.7K
11:46 87.70 87.70 87.66 87.68 1.4K
11:47 87.71 87.71 87.69 87.69 2.8K
11:48 87.69 87.70 87.69 87.70 6.5K
11:49 87.74 87.77 87.72 87.77 2.7K
11:50 87.77 87.77 87.67 87.68 7.0K
11:51 87.68 87.80 87.68 87.80 5.3K
11:52 87.80 87.83 87.79 87.83 1.8K
11:53 87.83 87.88 87.83 87.87 1.3K
11:54 87.87 87.87 87.79 87.79 6.6K
11:55 87.85 87.85 87.83 87.85 2.6K
11:56 87.85 87.88 87.84 87.88 7.1K
11:57 87.88 87.89 87.88 87.88 3.0K
11:58 87.88 87.91 87.88 87.89 1.3K
11:59 87.89 87.89 87.89 87.89 1.2K
12:00 87.89 87.91 87.86 87.86 45.0K
12:01 87.85 87.85 87.83 87.85 5.4K
12:02 87.85 87.85 87.80 87.80 2.0K
12:03 87.80 87.80 87.80 87.80 3.1K
12:04 87.80 87.80 87.80 87.80 1.9K
12:05 87.80 87.81 87.78 87.80 3.5K
12:06 87.80 87.80 87.72 87.73 9.4K
12:07 87.73 87.75 87.73 87.75 1.6K
12:08 87.75 87.78 87.74 87.78 2.7K
12:09 87.78 87.80 87.78 87.80 1.8K
12:10 87.80 87.83 87.80 87.83 3.7K
12:11 87.90 87.97 87.90 87.94 9.5K
12:12 87.93 87.96 87.90 87.95 3.4K
12:13 87.97 87.97 87.85 87.90 14.0K
12:14 87.88 87.90 87.87 87.90 2.1K
12:15 87.87 87.91 87.87 87.91 4.3K
12:16 87.91 87.99 87.91 87.98 6.7K
12:17 87.98 88.08 87.98 88.08 5.7K
12:18 88.08 88.08 88.04 88.04 3.5K
12:19 88.06 88.14 88.06 88.14 12.2K
12:20 88.13 88.13 88.12 88.12 6.7K
12:21 88.14 88.14 88.12 88.12 7.6K
12:22 88.13 88.13 88.10 88.10 9.3K
12:23 88.10 88.12 88.10 88.10 7.6K
12:24 88.10 88.12 88.10 88.11 1.5K
12:25 88.11 88.12 88.11 88.12 1.3K
12:26 88.12 88.17 88.10 88.17 4.8K
12:27 88.17 88.18 88.17 88.18 9.8K
12:28 88.12 88.12 88.08 88.08 9.7K
12:29 88.09 88.09 88.08 88.08 1.5K
12:30 88.08 88.10 88.08 88.10 1.8K
12:31 88.10 88.10 88.10 88.10 1.2K
12:32 88.10 88.10 88.10 88.10 0.9K
12:33 88.10 88.13 88.09 88.13 6.2K
12:34 88.13 88.13 88.12 88.12 1.8K
12:35 88.12 88.12 88.05 88.05 1.9K
12:36 88.08 88.08 88.05 88.05 1.4K
12:37 88.05 88.06 88.01 88.01 5.7K
12:38 88.01 88.01 87.99 87.99 1.2K
12:39 87.99 87.99 87.95 87.97 8.5K
12:40 87.97 87.97 87.95 87.95 6.6K
12:41 87.94 87.97 87.94 87.97 2.1K
12:42 87.97 87.97 87.81 87.81 4.3K
12:43 87.81 87.84 87.80 87.80 2.7K
12:44 87.80 87.80 87.70 87.70 2.2K
12:45 87.70 87.72 87.70 87.70 2.1K
12:46 87.70 87.70 87.69 87.70 1.9K
12:47 87.70 87.71 87.70 87.71 5.2K
12:48 87.71 87.71 87.71 87.71 0.5K
12:49 87.71 87.74 87.71 87.72 1.4K
12:50 87.72 87.72 87.71 87.71 1.1K
12:51 87.71 87.73 87.71 87.72 1.4K
12:52 87.69 87.69 87.65 87.65 4.7K
12:53 87.59 87.59 87.55 87.56 8.9K
12:54 87.56 87.57 87.56 87.57 3.1K
12:55 87.57 87.57 87.57 87.57 1.0K
12:56 87.57 87.58 87.57 87.58 1.5K
12:57 87.58 87.59 87.57 87.57 20.2K
12:58 87.57 87.57 87.56 87.56 2.1K
12:59 87.56 87.56 87.52 87.56 3.8K
13:00 87.54 87.54 87.54 87.54 1.1K
13:01 87.54 87.57 87.54 87.57 1.5K
13:02 87.56 87.56 87.53 87.53 4.3K
13:03 87.58 87.63 87.58 87.63 6.6K
13:04 87.63 87.63 87.60 87.62 1.2K
13:05 87.60 87.60 87.56 87.56 19.3K
13:06 87.56 87.59 87.56 87.56 3.8K
13:07 87.60 87.60 87.54 87.56 11.7K
13:08 87.56 87.61 87.56 87.61 5.4K
13:09 87.61 87.61 87.60 87.60 2.7K
13:10 87.59 87.60 87.58 87.59 30.0K
13:11 87.59 87.59 87.59 87.59 2.6K
13:12 87.59 87.59 87.57 87.57 4.3K
13:13 87.57 87.61 87.57 87.61 3.5K
13:14 87.61 87.65 87.61 87.65 4.9K
13:15 87.65 87.65 87.62 87.62 0.9K
13:16 87.62 87.65 87.62 87.65 2.0K
13:17 87.65 87.65 87.61 87.61 6.1K
13:18 87.61 87.73 87.61 87.72 11.1K
13:19 87.71 87.71 87.62 87.62 8.0K
13:20 87.60 87.60 87.52 87.52 51.1K
13:21 87.52 87.52 87.37 87.37 6.0K
13:22 87.35 87.35 87.30 87.31 10.3K
13:23 87.31 87.33 87.31 87.32 14.4K
13:24 87.37 87.37 87.09 87.12 6.8K
13:25 87.12 87.14 87.04 87.14 7.5K
13:26 87.14 87.14 86.98 87.05 5.4K
13:27 87.05 87.05 86.99 87.00 3.8K
13:28 87.00 87.02 86.95 86.97 3.7K
13:29 87.00 87.00 86.90 86.90 2.8K
13:30 86.85 86.93 86.85 86.85 2.8K
13:31 86.85 86.97 86.85 86.97 5.8K
13:32 87.02 87.02 87.01 87.01 1.9K
13:33 87.01 87.11 87.01 87.06 2.6K
13:34 87.06 87.12 87.01 87.04 5.8K
13:35 87.02 87.06 87.01 87.06 29.1K
13:36 87.06 87.06 87.03 87.04 12.2K
13:37 87.04 87.15 87.04 87.14 6.0K
13:38 87.10 87.11 87.10 87.11 3.3K
13:39 87.11 87.11 87.00 87.00 10.7K
13:40 87.00 87.00 87.00 87.00 1.8K
13:41 87.07 87.08 87.06 87.06 2.9K
13:42 87.06 87.07 87.05 87.07 2.0K
13:43 87.11 87.16 87.11 87.16 4.3K
13:44 87.16 87.16 87.11 87.11 1.2K
13:45 87.11 87.14 87.02 87.02 12.9K
13:46 87.08 87.13 87.08 87.10 3.5K
13:47 87.10 87.10 87.05 87.08 1.6K
13:48 87.08 87.08 87.08 87.08 0.9K
13:49 87.08 87.21 87.08 87.21 3.4K
13:50 87.21 87.21 87.21 87.21 2.9K
13:51 87.21 87.26 87.21 87.26 18.9K
13:52 87.26 87.26 87.26 87.26 2.3K
13:53 87.26 87.29 87.23 87.27 3.5K
13:54 87.27 87.27 87.26 87.26 3.5K
13:55 87.26 87.26 87.25 87.25 1.4K
13:56 87.26 87.26 87.25 87.25 13.8K
13:57 87.25 87.25 87.23 87.23 6.5K
13:58 87.24 87.26 87.21 87.26 3.2K
13:59 87.26 87.26 87.25 87.25 1.3K
14:00 87.25 87.25 87.21 87.24 3.1K
14:01 87.24 87.24 87.18 87.21 6.8K
14:02 87.18 87.27 87.18 87.24 3.5K
14:03 87.28 87.28 87.25 87.26 1.9K
14:04 87.26 87.26 87.21 87.25 1.9K
14:05 87.25 87.25 87.23 87.25 1.6K
14:06 87.25 87.25 87.25 87.25 1.5K
14:07 87.27 87.27 87.22 87.22 7.0K
14:08 87.22 87.23 87.22 87.23 2.5K
14:09 87.23 87.24 87.23 87.23 3.9K
14:10 87.23 87.25 87.22 87.22 2.9K
14:11 87.22 87.25 87.22 87.25 1.0K
14:12 87.24 87.25 87.24 87.24 5.1K
14:13 87.24 87.24 87.18 87.22 7.0K
14:14 87.23 87.23 87.19 87.22 1.8K
14:15 87.22 87.22 87.22 87.22 1.0K
14:16 87.22 87.22 87.19 87.19 3.3K
14:17 87.21 87.22 87.19 87.22 1.3K
14:18 87.19 87.22 87.19 87.21 1.9K
14:19 87.21 87.25 87.21 87.25 6.0K
14:20 87.25 87.25 87.23 87.23 1.2K
14:21 87.23 87.26 87.23 87.23 2.6K
14:22 87.23 87.30 87.23 87.30 6.9K
14:23 87.30 87.30 87.29 87.29 3.7K
14:24 87.26 87.27 87.23 87.27 5.0K
14:25 87.27 87.27 87.23 87.23 5.0K
14:26 87.23 87.23 87.16 87.16 23.8K
14:27 87.13 87.19 87.12 87.19 6.4K
14:28 87.19 87.21 87.17 87.21 4.7K
14:29 87.21 87.21 87.21 87.21 1.7K
14:30 87.24 87.24 87.23 87.24 4.1K
14:31 87.24 87.24 87.24 87.24 2.6K
14:32 87.24 87.24 87.24 87.24 5.0K
14:33 87.24 87.24 87.21 87.24 1.7K
14:34 87.29 87.30 87.26 87.27 3.8K
14:35 87.27 87.27 87.27 87.27 1.3K
14:36 87.27 87.32 87.27 87.32 3.2K
14:37 87.32 87.32 87.28 87.28 2.3K
14:38 87.28 87.31 87.28 87.31 1.5K
14:39 87.31 87.31 87.31 87.31 1.7K
14:40 87.31 87.31 87.28 87.28 2.2K
14:41 87.31 87.31 87.31 87.31 2.2K
14:42 87.30 87.32 87.30 87.31 3.9K
14:43 87.32 87.32 87.30 87.32 1.4K
14:44 87.32 87.36 87.32 87.36 3.4K
14:45 87.35 87.37 87.35 87.37 2.0K
14:46 87.37 87.37 87.36 87.36 3.2K
14:47 87.36 87.36 87.28 87.28 9.7K
14:48 87.30 87.30 87.25 87.27 2.7K
14:49 87.26 87.26 87.26 87.26 1.5K
14:50 87.26 87.28 87.25 87.28 4.6K
14:51 87.28 87.28 87.27 87.27 2.3K
14:52 87.28 87.32 87.27 87.32 4.1K
14:53 87.32 87.33 87.26 87.26 6.3K
14:54 87.26 87.30 87.26 87.28 3.1K
14:55 87.28 87.28 87.25 87.25 2.1K
14:56 87.25 87.25 87.23 87.23 5.4K
14:57 87.24 87.24 87.22 87.24 2.8K
14:58 87.25 87.25 87.21 87.22 4.1K
14:59 87.24 87.25 87.21 87.21 2.2K
15:00 87.21 87.24 87.21 87.24 1.5K
15:01 87.23 87.28 87.23 87.28 9.4K
15:02 87.29 87.29 87.27 87.27 4.4K
15:03 87.30 87.30 87.27 87.27 1.9K
15:04 87.27 87.27 87.27 87.27 3.3K
15:05 87.27 87.27 87.27 87.27 4.8K
15:06 87.27 87.29 87.27 87.29 2.2K
15:07 87.29 87.30 87.28 87.30 6.9K
15:08 87.30 87.31 87.29 87.29 6.3K
15:09 87.31 87.31 87.28 87.31 2.5K
15:10 87.31 87.32 87.31 87.32 1.9K
15:11 87.32 87.32 87.31 87.31 5.5K
15:12 87.29 87.29 87.24 87.24 4.2K
15:13 87.24 87.24 87.21 87.22 6.9K
15:14 87.22 87.22 87.18 87.22 5.0K
15:15 87.23 87.24 87.19 87.19 3.1K
15:16 87.19 87.24 87.19 87.24 2.5K
15:17 87.24 87.24 87.19 87.19 6.8K
15:18 87.18 87.18 87.07 87.09 9.3K
15:19 87.09 87.09 87.06 87.07 2.4K
15:20 87.03 87.04 87.03 87.04 6.1K
15:21 87.04 87.05 87.02 87.05 4.6K
15:22 87.05 87.05 86.99 86.99 7.4K
15:23 86.99 87.02 86.99 87.02 11.8K
15:24 87.04 87.04 87.02 87.04 5.4K
15:25 87.04 87.04 87.00 87.01 8.7K
15:26 87.01 87.04 87.00 87.04 6.9K
15:27 87.06 87.06 86.99 87.01 9.7K
15:28 87.00 87.00 86.94 86.95 6.7K
15:29 86.97 86.97 86.95 86.95 5.1K
15:30 86.95 87.01 86.93 87.01 7.5K
15:31 87.01 87.01 87.00 87.00 4.2K
15:32 87.03 87.09 87.03 87.07 8.4K
15:33 87.09 87.12 87.09 87.12 5.7K
15:34 87.14 87.14 87.13 87.13 8.3K
15:35 87.16 87.16 87.13 87.16 4.8K
15:36 87.16 87.17 87.15 87.15 8.9K
15:37 87.11 87.12 87.09 87.09 14.6K
15:38 87.10 87.11 87.10 87.11 9.3K
15:39 87.12 87.12 87.02 87.06 8.1K
15:40 87.05 87.06 87.05 87.06 3.0K
15:41 87.08 87.10 87.04 87.10 14.2K
15:42 87.10 87.10 87.09 87.10 6.8K
15:43 87.07 87.16 87.07 87.16 10.2K
15:44 87.13 87.13 87.09 87.12 5.8K
15:45 87.12 87.14 87.11 87.14 3.7K
15:46 87.16 87.16 87.13 87.13 8.9K
15:47 87.15 87.15 87.10 87.10 13.3K
15:48 87.08 87.10 87.02 87.05 11.2K
15:49 87.05 87.06 87.04 87.04 9.5K
15:50 87.04 87.09 87.04 87.09 13.7K
15:51 87.09 87.09 87.02 87.06 17.6K
15:52 87.05 87.05 87.03 87.04 15.7K
15:53 87.04 87.04 87.01 87.01 12.1K
15:54 87.02 87.04 87.00 87.04 20.6K
15:55 87.03 87.06 87.02 87.06 21.5K
15:56 87.11 87.22 87.11 87.22 46.9K
15:57 87.24 87.26 87.22 87.22 37.3K
15:58 87.21 87.30 87.21 87.24 47.3K
15:59 87.25 87.25 87.22 87.23 43.9K
16:00 87.25 87.25 87.06 87.09 806.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible