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 87.02 87.44 86.87 87.40 25.9K
09:32 87.52 87.52 87.16 87.16 10.1K
09:33 87.13 87.38 87.13 87.26 2.7K
09:34 87.26 87.34 87.10 87.24 2.1K
09:35 87.24 87.27 87.24 87.25 1.6K
09:36 87.25 87.31 87.25 87.25 2.0K
09:37 87.38 87.44 87.38 87.44 8.7K
09:38 87.42 87.47 87.42 87.42 3.8K
09:39 87.40 87.40 87.27 87.34 8.2K
09:40 87.37 87.37 87.35 87.35 1.2K
09:41 87.35 87.35 87.35 87.35 0.5K
09:42 87.35 87.58 87.35 87.58 1.0K
09:43 87.59 87.67 87.59 87.60 3.2K
09:44 87.55 87.55 87.49 87.49 3.2K
09:45 87.49 87.53 87.48 87.53 2.0K
09:46 87.53 87.56 87.48 87.56 2.9K
09:47 87.56 87.58 87.51 87.51 3.6K
09:48 87.51 87.57 87.51 87.57 3.5K
09:49 87.57 87.57 87.26 87.26 3.8K
09:50 87.26 87.26 87.24 87.24 3.1K
09:51 87.24 87.24 87.16 87.23 4.9K
09:52 87.22 87.26 87.18 87.24 30.1K
09:53 87.30 87.30 87.30 87.30 5.7K
09:54 87.32 87.37 87.32 87.37 1.2K
09:55 87.37 87.41 87.35 87.41 2.1K
09:56 87.41 87.41 87.31 87.31 5.4K
09:57 87.40 87.40 87.25 87.25 10.6K
09:58 87.30 87.30 87.22 87.22 14.3K
09:59 87.20 87.21 87.14 87.21 8.1K
10:00 87.34 87.40 87.30 87.40 5.0K
10:01 87.41 87.41 87.35 87.35 28.0K
10:02 87.35 87.35 87.31 87.33 2.7K
10:03 87.27 87.28 87.22 87.25 29.1K
10:04 87.22 87.28 87.18 87.18 12.7K
10:05 87.17 87.26 87.17 87.20 9.9K
10:06 87.20 87.25 87.20 87.21 9.5K
10:07 87.21 87.21 87.13 87.15 20.6K
10:08 87.18 87.23 87.17 87.23 8.0K
10:09 87.15 87.27 87.15 87.26 4.8K
10:10 87.26 87.26 87.18 87.19 10.0K
10:11 87.19 87.20 87.13 87.15 8.9K
10:12 87.18 87.22 87.18 87.20 17.7K
10:13 87.18 87.19 87.14 87.19 21.0K
10:14 87.18 87.20 87.07 87.11 11.8K
10:15 87.08 87.11 87.03 87.11 6.5K
10:16 87.17 87.18 87.10 87.15 12.1K
10:17 87.15 87.20 87.07 87.20 10.9K
10:18 87.14 87.21 87.14 87.20 5.0K
10:19 87.18 87.18 87.12 87.17 7.4K
10:20 87.17 87.18 87.17 87.18 4.7K
10:21 87.17 87.18 87.12 87.18 5.3K
10:22 87.18 87.18 87.10 87.12 17.5K
10:23 87.12 87.12 87.00 87.00 11.0K
10:24 86.93 86.97 86.93 86.97 4.2K
10:25 87.00 87.00 86.99 86.99 2.5K
10:26 86.98 86.98 86.97 86.97 2.1K
10:27 86.97 86.98 86.97 86.98 2.3K
10:28 86.98 86.98 86.95 86.97 7.9K
10:29 86.96 86.98 86.96 86.98 2.5K
10:30 86.98 87.00 86.98 86.99 8.5K
10:31 86.95 87.00 86.95 87.00 14.5K
10:32 87.03 87.05 87.01 87.04 4.9K
10:33 87.05 87.05 86.98 87.00 7.1K
10:34 87.00 87.02 87.00 87.02 6.2K
10:35 87.02 87.02 86.99 87.00 5.8K
10:36 87.01 87.01 86.80 86.84 6.3K
10:37 86.84 86.84 86.81 86.83 3.1K
10:38 86.86 86.86 86.81 86.82 1.6K
10:39 86.82 86.90 86.80 86.90 4.8K
10:40 86.85 86.85 86.85 86.85 3.8K
10:41 86.85 86.92 86.82 86.92 4.3K
10:42 86.95 86.95 86.85 86.85 4.5K
10:43 86.89 86.91 86.80 86.91 5.6K
10:44 86.91 86.91 86.84 86.84 1.1K
10:45 86.84 86.86 86.83 86.86 2.8K
10:46 86.86 86.86 86.82 86.83 9.1K
10:47 86.83 86.83 86.76 86.76 7.9K
10:48 86.74 86.74 86.62 86.67 5.0K
10:49 86.76 86.77 86.76 86.77 2.2K
10:50 86.73 86.73 86.73 86.73 0.6K
10:51 86.68 86.78 86.68 86.78 1.8K
10:52 86.78 86.79 86.76 86.76 3.1K
10:53 86.77 86.81 86.77 86.81 2.6K
10:54 86.81 86.90 86.81 86.90 11.7K
10:55 86.86 86.89 86.85 86.86 6.2K
10:56 86.86 86.89 86.86 86.89 9.4K
10:57 86.89 86.94 86.89 86.94 5.8K
10:58 86.95 86.96 86.92 86.92 3.4K
10:59 86.92 86.92 86.92 86.92 0.6K
11:00 86.94 86.96 86.89 86.89 4.1K
11:01 86.91 87.07 86.91 87.07 4.2K
11:02 87.03 87.04 87.02 87.04 1.0K
11:03 87.02 87.04 87.02 87.04 0.9K
11:04 87.04 87.04 87.01 87.01 1.1K
11:05 87.01 87.01 86.99 86.99 1.3K
11:06 86.99 87.08 86.98 87.08 3.1K
11:07 87.10 87.16 87.06 87.16 2.0K
11:08 87.12 87.12 87.08 87.11 1.8K
11:09 87.08 87.10 87.06 87.06 5.1K
11:10 87.06 87.06 87.06 87.06 0.6K
11:11 87.11 87.11 87.10 87.10 1.1K
11:12 87.10 87.14 87.05 87.05 3.9K
11:13 87.12 87.15 87.12 87.13 15.4K
11:14 87.13 87.26 87.13 87.26 4.7K
11:15 87.24 87.29 87.24 87.29 3.4K
11:16 87.29 87.30 87.28 87.30 2.9K
11:17 87.30 87.37 87.30 87.37 3.1K
11:18 87.38 87.38 87.27 87.30 28.7K
11:19 87.32 87.35 87.32 87.34 3.8K
11:20 87.34 87.40 87.34 87.40 1.6K
11:21 87.40 87.40 87.40 87.40 2.0K
11:22 87.54 87.54 87.53 87.53 6.1K
11:23 87.53 87.53 87.47 87.47 5.7K
11:24 87.50 87.50 87.49 87.50 2.8K
11:25 87.50 87.50 87.48 87.50 1.4K
11:26 87.47 87.50 87.47 87.49 5.0K
11:27 87.49 87.52 87.49 87.52 2.7K
11:28 87.52 87.52 87.51 87.51 1.7K
11:29 87.51 87.52 87.50 87.51 3.9K
11:30 87.49 87.55 87.49 87.55 2.8K
11:31 87.55 87.55 87.53 87.55 1.2K
11:32 87.55 87.55 87.52 87.52 4.7K
11:33 87.53 87.56 87.53 87.56 2.9K
11:34 87.56 87.68 87.56 87.68 4.5K
11:35 87.68 87.68 87.66 87.66 2.6K
11:36 87.66 87.66 87.61 87.61 4.1K
11:37 87.58 87.58 87.55 87.55 5.6K
11:38 87.56 87.57 87.49 87.57 6.5K
11:39 87.56 87.56 87.55 87.55 1.2K
11:40 87.55 87.56 87.46 87.49 59.2K
11:41 87.46 87.46 87.13 87.28 19.7K
11:42 87.32 87.32 87.30 87.31 21.9K
11:43 87.30 87.31 87.25 87.25 8.6K
11:44 87.26 87.28 87.24 87.24 6.2K
11:45 87.25 87.26 87.25 87.26 3.5K
11:46 87.26 87.29 87.23 87.29 4.7K
11:47 87.29 87.50 87.15 87.50 273.6K
11:48 87.23 87.23 87.16 87.18 7.2K
11:49 87.21 87.21 87.16 87.16 7.2K
11:50 87.16 87.16 87.12 87.15 38.4K
11:51 87.10 87.12 86.96 86.96 60.2K
11:52 86.93 86.96 86.83 86.83 18.7K
11:53 86.83 86.87 86.83 86.86 10.5K
11:54 86.78 86.88 86.77 86.83 23.8K
11:55 86.83 87.02 86.83 86.99 23.9K
11:56 87.15 87.17 87.10 87.12 112.6K
11:57 87.15 87.21 87.09 87.09 16.1K
11:58 87.09 87.09 86.93 86.98 9.1K
11:59 86.93 86.98 86.86 86.88 25.3K
12:00 86.88 87.04 86.88 87.04 11.3K
12:01 87.02 87.02 86.98 87.01 9.9K
12:02 87.01 87.01 86.86 86.86 18.8K
12:03 86.85 86.91 86.80 86.91 6.9K
12:04 86.91 86.91 86.86 86.87 4.4K
12:05 86.90 86.90 86.83 86.87 4.1K
12:06 86.87 86.88 86.87 86.87 5.4K
12:07 86.87 86.88 86.86 86.88 2.2K
12:08 86.91 87.01 86.91 86.98 4.8K
12:09 87.10 87.10 87.07 87.07 5.1K
12:10 87.07 87.10 87.07 87.10 5.7K
12:11 87.15 87.16 87.12 87.14 3.5K
12:12 87.11 87.14 87.11 87.11 1.8K
12:13 87.11 87.11 87.11 87.11 1.2K
12:14 87.12 87.12 87.12 87.12 1.8K
12:15 87.12 87.12 87.12 87.12 2.3K
12:16 87.11 87.11 87.09 87.09 3.1K
12:17 87.09 87.19 87.09 87.19 4.5K
12:18 87.19 87.19 87.18 87.18 2.0K
12:19 87.17 87.17 87.12 87.16 1.8K
12:20 87.16 87.16 87.16 87.16 0.6K
12:21 87.16 87.21 87.16 87.21 2.2K
12:22 87.21 87.21 87.21 87.21 0.3K
12:23 87.21 87.21 87.21 87.21 2.6K
12:24 87.21 87.21 87.18 87.18 2.3K
12:25 87.18 87.18 87.16 87.16 3.7K
12:26 87.14 87.20 87.14 87.19 9.7K
12:27 87.19 87.19 87.19 87.19 0.8K
12:28 87.22 87.22 87.18 87.20 6.0K
12:29 87.20 87.30 87.19 87.30 3.7K
12:30 87.31 87.34 87.31 87.34 1.9K
12:31 87.34 87.34 87.33 87.33 0.8K
12:32 87.33 87.34 87.32 87.34 3.0K
12:33 87.34 87.35 87.34 87.35 1.5K
12:34 87.35 87.35 87.35 87.35 0.4K
12:35 87.35 87.35 87.34 87.34 0.4K
12:36 87.32 87.34 87.32 87.34 0.5K
12:37 87.34 87.34 87.34 87.34 0.8K
12:38 87.34 87.38 87.33 87.38 4.8K
12:39 87.38 87.38 87.24 87.24 2.0K
12:40 87.24 87.24 87.21 87.21 0.5K
12:41 87.21 87.21 87.21 87.21 1.1K
12:42 87.21 87.25 87.17 87.25 63.1K
12:43 87.25 87.29 87.25 87.29 5.9K
12:44 87.33 87.33 87.25 87.28 5.2K
12:45 87.29 87.29 87.25 87.28 2.7K
12:46 87.28 87.29 87.25 87.29 3.1K
12:47 87.29 87.29 87.25 87.25 2.1K
12:48 87.29 87.36 87.29 87.35 7.8K
12:49 87.33 87.34 87.32 87.34 4.3K
12:50 87.34 87.36 87.19 87.21 3.4K
12:51 87.21 87.25 87.20 87.25 8.3K
12:52 87.25 87.25 87.25 87.25 3.5K
12:53 87.25 87.30 87.25 87.30 9.8K
12:54 87.30 87.30 87.25 87.25 8.7K
12:55 87.25 87.25 87.15 87.18 30.7K
12:56 87.21 87.21 87.20 87.20 6.2K
12:57 87.21 87.21 87.09 87.13 9.5K
12:58 87.17 87.18 87.12 87.18 7.1K
12:59 87.19 87.19 87.13 87.13 3.5K
13:00 87.13 87.18 87.13 87.17 9.3K
13:01 87.17 87.17 87.10 87.10 3.4K
13:02 87.10 87.10 87.10 87.10 2.8K
13:03 87.10 87.15 87.09 87.15 3.5K
13:04 87.15 87.19 87.15 87.19 4.3K
13:05 87.22 87.22 87.19 87.19 2.1K
13:06 87.21 87.22 87.19 87.22 2.5K
13:07 87.22 87.25 87.22 87.25 3.0K
13:08 87.25 87.25 87.24 87.25 1.9K
13:09 87.25 87.29 87.25 87.29 2.6K
13:10 87.29 87.29 87.25 87.25 1.5K
13:11 87.25 87.25 87.24 87.24 2.0K
13:12 87.24 87.37 87.24 87.37 7.2K
13:13 87.38 87.38 87.29 87.30 12.1K
13:14 87.36 87.36 87.29 87.29 1.6K
13:15 87.29 87.29 87.25 87.25 1.2K
13:16 87.25 87.33 87.25 87.33 2.5K
13:17 87.28 87.28 87.25 87.25 1.7K
13:18 87.25 87.25 87.25 87.25 1.7K
13:19 87.25 87.26 87.25 87.25 1.2K
13:20 87.25 87.29 87.25 87.27 1.3K
13:21 87.27 87.29 87.25 87.25 12.5K
13:22 87.24 87.28 87.12 87.12 29.9K
13:23 87.08 87.10 87.00 87.00 26.2K
13:24 87.00 87.06 87.00 87.06 20.7K
13:25 87.03 87.06 87.03 87.05 17.8K
13:26 87.03 87.10 87.03 87.10 6.2K
13:27 87.12 87.13 87.12 87.13 5.5K
13:28 87.11 87.11 87.07 87.07 11.2K
13:29 87.13 87.13 87.04 87.04 19.7K
13:30 87.05 87.06 87.00 87.06 10.1K
13:31 87.06 87.11 87.06 87.09 3.7K
13:32 87.11 87.11 87.00 87.01 23.5K
13:33 87.01 87.02 87.00 87.00 18.4K
13:34 87.02 87.03 87.01 87.03 10.8K
13:35 87.02 87.02 87.00 87.01 14.6K
13:36 87.04 87.05 87.00 87.00 13.2K
13:37 87.00 87.03 87.00 87.01 4.4K
13:38 87.04 87.04 87.00 87.00 9.3K
13:39 87.02 87.02 87.00 87.01 4.5K
13:40 87.01 87.05 87.01 87.03 3.0K
13:41 87.13 87.17 87.13 87.15 9.4K
13:42 87.15 87.16 87.14 87.16 12.7K
13:43 87.16 87.18 87.15 87.15 12.3K
13:44 87.16 87.16 87.14 87.14 11.3K
13:45 87.14 87.15 87.07 87.07 8.7K
13:46 87.07 87.10 87.07 87.10 4.7K
13:47 87.12 87.14 87.09 87.14 4.1K
13:48 87.14 87.16 87.14 87.16 4.2K
13:49 87.16 87.18 87.15 87.18 7.8K
13:50 87.20 87.20 87.14 87.14 6.6K
13:51 87.16 87.16 87.15 87.15 3.2K
13:52 87.07 87.12 87.02 87.11 10.9K
13:53 87.11 87.12 87.11 87.12 0.8K
13:54 87.12 87.14 87.11 87.11 2.6K
13:55 87.11 87.11 87.06 87.06 2.6K
13:56 87.06 87.09 87.06 87.09 4.1K
13:57 87.09 87.09 87.00 87.07 5.5K
13:58 87.07 87.10 87.04 87.10 6.7K
13:59 87.15 87.15 87.14 87.14 1.6K
14:00 87.14 87.17 87.14 87.15 0.6K
14:01 87.15 87.15 87.10 87.14 5.9K
14:02 87.14 87.14 87.10 87.10 1.3K
14:03 87.10 87.13 87.10 87.13 3.6K
14:04 87.13 87.13 87.11 87.11 5.5K
14:05 87.11 87.11 87.11 87.11 0.4K
14:06 87.13 87.17 87.13 87.17 1.9K
14:07 87.17 87.23 87.16 87.23 2.5K
14:08 87.29 87.29 87.28 87.28 2.3K
14:09 87.28 87.28 87.28 87.28 0.8K
14:10 87.28 87.32 87.28 87.32 2.0K
14:11 87.32 87.32 87.27 87.27 1.3K
14:12 87.29 87.29 87.29 87.29 0.5K
14:13 87.29 87.31 87.29 87.30 2.0K
14:14 87.27 87.27 87.27 87.27 0.7K
14:15 87.27 87.30 87.27 87.30 1.3K
14:16 87.33 87.33 87.29 87.29 4.5K
14:17 87.27 87.27 87.27 87.27 0.7K
14:18 87.27 87.27 87.22 87.22 1.7K
14:19 87.22 87.22 87.15 87.15 4.5K
14:20 87.16 87.16 87.15 87.16 1.4K
14:21 87.16 87.18 87.15 87.18 2.9K
14:22 87.18 87.18 87.17 87.17 0.9K
14:23 87.17 87.20 87.16 87.18 2.9K
14:24 87.18 87.18 87.18 87.18 0.5K
14:25 87.18 87.18 87.15 87.16 1.6K
14:26 87.16 87.18 87.16 87.18 1.8K
14:27 87.16 87.18 87.16 87.18 1.5K
14:28 87.18 87.19 87.18 87.19 0.5K
14:29 87.19 87.19 87.17 87.17 0.9K
14:30 87.16 87.18 87.15 87.15 21.5K
14:31 87.13 87.17 87.13 87.17 18.7K
14:32 87.17 87.19 87.17 87.19 1.4K
14:33 87.19 87.19 87.17 87.17 1.2K
14:34 87.17 87.18 87.15 87.18 32.9K
14:35 87.18 87.26 87.18 87.26 3.4K
14:36 87.26 87.26 87.21 87.21 4.5K
14:37 87.21 87.21 87.17 87.18 2.4K
14:38 87.17 87.17 87.17 87.17 1.1K
14:39 87.17 87.17 87.16 87.17 1.1K
14:40 87.17 87.17 87.16 87.16 1.3K
14:41 87.20 87.20 87.14 87.20 2.3K
14:42 87.18 87.18 87.15 87.15 114.5K
14:43 87.19 87.19 87.16 87.16 1.9K
14:44 87.15 87.20 87.15 87.17 3.7K
14:45 87.17 87.24 87.17 87.22 1.8K
14:46 87.24 87.35 87.24 87.30 4.6K
14:47 87.30 87.30 87.28 87.28 0.7K
14:48 87.28 87.28 87.26 87.26 1.2K
14:49 87.25 87.28 87.25 87.28 1.0K
14:50 87.28 87.28 87.23 87.23 1.0K
14:51 87.23 87.23 87.23 87.23 0.7K
14:52 87.23 87.25 87.15 87.15 3.7K
14:53 87.18 87.18 87.17 87.17 1.2K
14:54 87.17 87.19 87.15 87.19 10.0K
14:55 87.16 87.25 87.16 87.23 5.3K
14:56 87.25 87.26 87.25 87.25 3.2K
14:57 87.25 87.35 87.25 87.34 5.8K
14:58 87.30 87.30 87.25 87.25 4.4K
14:59 87.30 87.30 87.25 87.30 4.3K
15:00 87.30 87.30 87.30 87.30 1.3K
15:01 87.30 87.30 87.28 87.30 6.1K
15:02 87.30 87.30 87.30 87.30 4.2K
15:03 87.30 87.31 87.29 87.31 11.4K
15:04 87.31 87.40 87.31 87.40 4.9K
15:05 87.40 87.44 87.39 87.44 3.2K
15:06 87.46 87.46 87.45 87.45 1.4K
15:07 87.45 87.48 87.45 87.48 2.2K
15:08 87.49 87.49 87.49 87.49 1.7K
15:09 87.49 87.50 87.48 87.50 2.6K
15:10 87.51 87.51 87.51 87.51 1.7K
15:11 87.51 87.51 87.46 87.46 41.7K
15:12 87.39 87.39 87.34 87.35 5.9K
15:13 87.38 87.38 87.35 87.38 5.3K
15:14 87.36 87.36 87.33 87.36 82.4K
15:15 87.36 87.37 87.36 87.37 1.4K
15:16 87.37 87.39 87.36 87.39 3.0K
15:17 87.39 87.39 87.34 87.34 3.5K
15:18 87.40 87.42 87.39 87.41 4.8K
15:19 87.41 87.41 87.39 87.39 0.5K
15:20 87.39 87.41 87.39 87.41 3.3K
15:21 87.41 87.48 87.41 87.48 8.5K
15:22 87.54 87.54 87.51 87.51 9.1K
15:23 87.51 87.52 87.46 87.46 2.4K
15:24 87.46 87.53 87.46 87.50 7.4K
15:25 87.53 87.57 87.53 87.55 5.1K
15:26 87.55 87.58 87.53 87.55 3.3K
15:27 87.57 87.58 87.55 87.55 2.0K
15:28 87.55 87.55 87.55 87.55 2.2K
15:29 87.57 87.60 87.57 87.60 16.3K
15:30 87.60 87.63 87.60 87.62 2.6K
15:31 87.59 87.62 87.59 87.60 4.9K
15:32 87.58 87.58 87.50 87.50 8.4K
15:33 87.54 87.54 87.52 87.52 2.8K
15:34 87.52 87.55 87.52 87.55 7.1K
15:35 87.54 87.54 87.49 87.52 3.9K
15:36 87.49 87.52 87.49 87.52 4.3K
15:37 87.52 87.54 87.50 87.50 2.7K
15:38 87.51 87.60 87.51 87.60 10.6K
15:39 87.62 87.62 87.58 87.61 4.1K
15:40 87.64 87.67 87.64 87.64 7.7K
15:41 87.64 87.67 87.64 87.67 3.8K
15:42 87.67 87.67 87.67 87.67 5.2K
15:43 87.67 87.67 87.64 87.64 5.7K
15:44 87.63 87.65 87.63 87.63 6.9K
15:45 87.63 87.63 87.58 87.58 6.0K
15:46 87.59 87.59 87.55 87.59 11.4K
15:47 87.59 87.59 87.58 87.58 6.9K
15:48 87.55 87.59 87.54 87.58 17.9K
15:49 87.58 87.58 87.54 87.54 6.9K
15:50 87.55 87.55 87.53 87.55 12.6K
15:51 87.55 87.55 87.52 87.52 17.8K
15:52 87.52 87.60 87.49 87.60 23.8K
15:53 87.60 87.65 87.60 87.64 13.2K
15:54 87.64 87.66 87.62 87.63 11.2K
15:55 87.60 87.65 87.59 87.65 39.0K
15:56 87.69 87.82 87.69 87.82 35.1K
15:57 87.86 87.86 87.76 87.76 37.3K
15:58 87.77 87.78 87.72 87.73 29.3K
15:59 87.77 87.78 87.76 87.77 62.1K
16:00 87.77 87.77 87.64 87.70 679.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible