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 88.00 88.00 87.62 87.64 98.7K
09:32 87.72 87.72 87.53 87.60 13.4K
09:33 87.72 87.72 87.66 87.66 16.3K
09:34 87.66 87.67 87.58 87.67 6.6K
09:35 87.66 87.66 87.63 87.66 17.3K
09:36 87.70 87.70 87.69 87.69 6.3K
09:37 87.69 87.69 87.23 87.23 11.9K
09:38 87.28 87.31 87.23 87.31 29.4K
09:39 87.37 87.42 87.32 87.42 9.6K
09:40 87.38 87.38 87.27 87.28 8.5K
09:41 87.22 87.22 87.20 87.20 4.0K
09:42 87.20 87.31 87.20 87.31 4.4K
09:43 87.32 87.42 87.32 87.42 3.7K
09:44 87.42 87.44 87.38 87.38 2.5K
09:45 87.42 87.45 87.42 87.42 1.2K
09:46 87.42 87.56 87.42 87.56 6.4K
09:47 87.57 87.57 87.47 87.52 5.4K
09:48 87.47 87.55 87.47 87.50 6.0K
09:49 87.50 87.56 87.50 87.56 2.6K
09:50 87.73 87.75 87.62 87.69 9.3K
09:51 87.69 87.69 87.56 87.56 4.2K
09:52 87.56 87.59 87.53 87.53 4.2K
09:53 87.56 87.56 87.48 87.48 3.3K
09:54 87.48 87.60 87.48 87.52 6.5K
09:55 87.52 87.52 87.39 87.49 5.7K
09:56 87.49 87.58 87.49 87.58 5.9K
09:57 87.58 87.63 87.58 87.60 3.8K
09:58 87.60 87.60 87.55 87.55 2.0K
09:59 87.55 87.62 87.55 87.56 1.6K
10:00 87.59 87.71 87.59 87.71 5.8K
10:01 87.78 87.83 87.74 87.82 7.2K
10:02 87.79 87.79 87.76 87.76 3.8K
10:03 87.70 87.71 87.65 87.65 3.9K
10:04 87.65 87.70 87.65 87.70 0.7K
10:05 87.70 87.73 87.58 87.58 6.2K
10:06 87.58 87.66 87.58 87.66 58.0K
10:07 87.70 87.78 87.70 87.70 7.4K
10:08 87.74 87.74 87.54 87.54 4.6K
10:09 87.56 87.56 87.44 87.44 2.4K
10:10 87.46 87.60 87.46 87.60 5.9K
10:11 87.58 87.76 87.58 87.76 5.0K
10:12 87.71 87.74 87.71 87.74 1.1K
10:13 87.74 88.00 87.74 88.00 3.8K
10:14 88.00 88.09 88.00 88.09 1.5K
10:15 88.09 88.09 88.03 88.08 5.0K
10:16 88.05 88.05 88.01 88.01 3.2K
10:17 88.00 88.03 88.00 88.03 2.0K
10:18 88.02 88.10 88.02 88.10 2.4K
10:19 88.11 88.29 88.11 88.26 4.8K
10:20 88.25 88.28 88.24 88.27 6.4K
10:21 88.24 88.24 88.21 88.21 3.8K
10:22 88.21 88.21 88.06 88.06 2.4K
10:23 88.06 88.08 88.04 88.04 2.5K
10:24 88.04 88.08 88.03 88.03 2.9K
10:25 88.03 88.06 87.97 88.06 5.4K
10:26 88.06 88.06 87.91 87.91 3.6K
10:27 87.91 87.92 87.91 87.92 2.5K
10:28 87.92 88.01 87.92 88.01 5.5K
10:29 88.03 88.06 88.01 88.06 6.5K
10:30 88.08 88.08 88.04 88.04 6.4K
10:31 88.04 88.04 88.01 88.02 2.5K
10:32 88.02 88.02 87.92 88.02 5.6K
10:33 88.04 88.04 88.02 88.03 2.1K
10:34 88.01 88.01 87.94 87.99 2.9K
10:35 87.99 88.05 87.99 88.05 5.6K
10:36 88.07 88.07 88.03 88.05 2.1K
10:37 88.05 88.08 88.05 88.08 3.1K
10:38 88.08 88.08 88.06 88.06 5.6K
10:39 88.06 88.06 88.05 88.05 1.7K
10:40 88.05 88.05 87.99 87.99 2.6K
10:41 87.98 88.08 87.98 88.03 7.3K
10:42 87.99 87.99 87.91 87.94 3.0K
10:43 87.94 87.94 87.92 87.92 1.2K
10:44 87.92 87.94 87.92 87.94 3.1K
10:45 87.94 87.96 87.94 87.96 1.2K
10:46 87.96 87.99 87.96 87.99 12.2K
10:47 87.97 88.00 87.97 87.99 7.3K
10:48 87.88 88.00 87.88 87.99 10.7K
10:49 88.00 88.00 87.98 87.98 9.7K
10:50 87.98 88.14 87.98 88.14 6.4K
10:51 88.14 88.15 88.14 88.15 0.2K
10:52 88.15 88.15 88.09 88.11 6.0K
10:53 88.05 88.06 87.96 88.04 3.8K
10:54 88.04 88.04 87.97 87.97 1.1K
10:55 87.97 88.01 87.97 87.97 1.1K
10:56 88.01 88.01 87.97 88.01 0.8K
10:57 88.01 88.01 88.01 88.01 2.5K
10:58 88.01 88.04 87.99 87.99 0.9K
10:59 87.99 87.99 87.99 87.99 0.6K
11:00 87.99 88.05 87.98 88.05 6.0K
11:01 88.01 88.04 88.01 88.04 2.1K
11:02 88.04 88.04 87.98 87.98 2.2K
11:03 87.97 88.02 87.96 87.96 3.4K
11:04 87.96 87.99 87.95 87.99 1.5K
11:05 87.99 88.04 87.95 88.04 4.7K
11:06 88.06 88.07 88.03 88.03 1.2K
11:07 88.07 88.07 88.07 88.07 0.8K
11:08 88.07 88.07 88.02 88.02 5.6K
11:09 88.02 88.02 87.98 88.00 8.1K
11:10 88.00 88.03 88.00 88.03 0.7K
11:11 88.00 88.00 88.00 88.00 1.7K
11:12 87.97 88.13 87.97 88.13 21.7K
11:13 88.21 88.33 88.21 88.32 9.0K
11:14 88.32 88.33 88.32 88.32 5.4K
11:15 88.24 88.24 88.17 88.20 14.5K
11:16 88.20 88.21 88.20 88.21 2.0K
11:17 88.21 88.21 88.18 88.18 4.5K
11:18 88.18 88.18 88.15 88.15 0.4K
11:19 88.15 88.15 88.15 88.15 0.6K
11:20 88.15 88.15 88.11 88.15 1.1K
11:21 88.15 88.15 88.15 88.15 0.7K
11:22 88.13 88.19 88.13 88.19 7.4K
11:23 88.19 88.19 88.14 88.16 4.3K
11:24 88.19 88.19 88.15 88.15 3.2K
11:25 88.15 88.15 88.15 88.15 2.3K
11:26 88.18 88.20 88.15 88.20 6.6K
11:27 88.18 88.24 88.18 88.24 12.1K
11:28 88.24 88.24 88.16 88.19 6.7K
11:29 88.19 88.30 88.19 88.30 8.5K
11:30 88.30 88.30 88.20 88.20 2.3K
11:31 88.22 88.22 88.17 88.17 3.9K
11:32 88.17 88.17 88.14 88.15 6.3K
11:33 88.11 88.13 88.08 88.08 3.7K
11:34 88.15 88.18 88.14 88.16 11.1K
11:35 88.23 88.23 88.23 88.23 3.5K
11:36 88.23 88.23 88.19 88.19 4.0K
11:37 88.20 88.21 88.20 88.21 0.9K
11:38 88.21 88.22 88.21 88.22 2.8K
11:39 88.19 88.20 88.18 88.20 2.1K
11:40 88.20 88.20 88.17 88.17 1.5K
11:41 88.19 88.19 88.19 88.19 3.7K
11:42 88.17 88.19 88.17 88.19 2.4K
11:43 88.19 88.21 88.19 88.19 3.0K
11:44 88.20 88.20 88.16 88.18 3.8K
11:45 88.18 88.18 88.15 88.17 1.6K
11:46 88.14 88.16 88.11 88.15 6.3K
11:47 88.15 88.15 88.13 88.13 2.3K
11:48 88.22 88.30 88.22 88.28 17.0K
11:49 88.33 88.51 88.33 88.51 14.3K
11:50 88.50 88.51 88.42 88.43 6.1K
11:51 88.43 88.44 88.40 88.40 5.6K
11:52 88.43 88.43 88.42 88.42 1.7K
11:53 88.42 88.44 88.40 88.44 7.0K
11:54 88.45 88.45 88.40 88.40 1.8K
11:55 88.46 88.49 88.43 88.47 9.4K
11:56 88.44 88.47 88.41 88.47 20.7K
11:57 88.49 88.49 88.31 88.31 16.8K
11:58 88.29 88.34 88.29 88.34 2.9K
11:59 88.31 88.34 88.30 88.30 1.7K
12:00 88.30 88.30 88.21 88.25 5.0K
12:01 88.25 88.26 88.21 88.26 3.4K
12:02 88.25 88.26 88.23 88.23 4.9K
12:03 88.23 88.25 88.18 88.18 2.4K
12:04 88.18 88.22 88.18 88.18 1.9K
12:05 88.18 88.22 88.18 88.22 1.0K
12:06 88.22 88.22 88.18 88.18 2.5K
12:07 88.20 88.20 88.14 88.16 1.7K
12:08 88.25 88.25 88.25 88.25 5.8K
12:09 88.25 88.25 88.20 88.24 3.9K
12:10 88.24 88.24 88.20 88.20 1.1K
12:11 88.20 88.22 88.12 88.19 13.9K
12:12 88.19 88.19 88.19 88.19 0.4K
12:13 88.19 88.19 88.19 88.19 0.5K
12:14 88.19 88.25 88.19 88.21 11.5K
12:15 88.20 88.20 88.17 88.17 3.3K
12:16 88.18 88.19 88.14 88.19 2.7K
12:17 88.14 88.17 88.14 88.17 1.7K
12:18 88.18 88.35 88.18 88.35 35.1K
12:19 88.35 88.37 88.31 88.31 3.6K
12:20 88.34 88.34 88.23 88.24 3.6K
12:21 88.24 88.30 88.24 88.30 1.7K
12:22 88.30 88.33 88.30 88.33 3.3K
12:23 88.29 88.29 88.27 88.27 2.4K
12:24 88.27 88.27 88.25 88.25 2.0K
12:25 88.25 88.29 88.19 88.19 3.3K
12:26 88.19 88.19 88.18 88.18 0.6K
12:27 88.18 88.28 88.18 88.25 1.8K
12:28 88.25 88.25 88.18 88.21 1.8K
12:29 88.18 88.20 88.14 88.14 2.5K
12:30 88.13 88.16 88.10 88.13 4.3K
12:31 88.13 88.13 88.13 88.13 2.0K
12:32 88.11 88.11 88.11 88.11 0.5K
12:33 88.11 88.12 88.07 88.07 4.3K
12:34 88.11 88.11 88.04 88.04 1.6K
12:35 88.04 88.07 88.04 88.07 0.6K
12:36 88.07 88.07 88.06 88.06 0.6K
12:37 88.05 88.11 88.05 88.11 6.7K
12:38 88.13 88.17 88.13 88.17 3.2K
12:39 88.17 88.17 88.13 88.13 0.6K
12:40 88.13 88.15 88.13 88.15 0.8K
12:41 88.19 88.25 88.19 88.25 7.1K
12:42 88.23 88.23 88.20 88.23 3.9K
12:43 88.23 88.23 88.23 88.23 0.5K
12:44 88.23 88.23 88.19 88.20 1.8K
12:45 88.20 88.20 88.18 88.18 2.1K
12:46 88.16 88.16 88.12 88.12 1.7K
12:47 88.12 88.15 88.12 88.13 2.5K
12:48 88.13 88.17 88.13 88.17 5.6K
12:49 88.15 88.15 88.15 88.15 2.4K
12:50 88.15 88.15 88.15 88.15 0.5K
12:51 88.20 88.22 88.20 88.22 3.2K
12:52 88.21 88.21 88.21 88.21 0.3K
12:53 88.21 88.26 88.21 88.26 2.4K
12:54 88.26 88.26 88.26 88.26 0.5K
12:55 88.33 88.33 88.32 88.33 8.0K
12:56 88.35 88.36 88.32 88.36 4.9K
12:57 88.36 88.36 88.36 88.36 0.3K
12:58 88.36 88.36 88.36 88.36 0.2K
12:59 88.35 88.35 88.31 88.35 8.3K
13:00 88.35 88.37 88.35 88.37 1.2K
13:01 88.36 88.42 88.36 88.42 5.7K
13:02 88.42 88.51 88.42 88.51 5.0K
13:03 88.50 88.51 88.46 88.46 5.1K
13:04 88.46 88.49 88.45 88.49 1.5K
13:05 88.49 88.50 88.49 88.50 3.9K
13:06 88.50 88.51 88.50 88.51 0.3K
13:07 88.52 88.52 88.52 88.52 1.2K
13:08 88.52 88.55 88.52 88.55 1.3K
13:09 88.50 88.55 88.50 88.55 2.3K
13:10 88.53 88.53 88.53 88.53 0.6K
13:11 88.50 88.52 88.50 88.52 3.2K
13:12 88.55 88.60 88.55 88.57 20.6K
13:13 88.56 88.58 88.51 88.58 7.6K
13:14 88.58 88.62 88.58 88.62 2.3K
13:15 88.62 88.69 88.62 88.69 38.7K
13:16 88.71 88.73 88.71 88.73 5.8K
13:17 88.74 88.75 88.69 88.69 8.5K
13:18 88.69 88.72 88.62 88.62 10.1K
13:19 88.55 88.55 88.55 88.55 2.9K
13:20 88.55 88.56 88.53 88.56 4.9K
13:21 88.56 88.56 88.52 88.55 2.9K
13:22 88.57 88.57 88.57 88.57 1.6K
13:23 88.57 88.63 88.57 88.62 2.4K
13:24 88.62 88.62 88.61 88.62 2.5K
13:25 88.62 88.62 88.56 88.56 15.4K
13:26 88.56 88.56 88.54 88.54 1.5K
13:27 88.56 88.56 88.53 88.56 5.3K
13:28 88.56 88.56 88.53 88.56 1.9K
13:29 88.52 88.55 88.52 88.55 4.6K
13:30 88.55 88.55 88.53 88.53 1.9K
13:31 88.53 88.53 88.53 88.53 1.4K
13:32 88.53 88.54 88.52 88.54 3.6K
13:33 88.54 88.54 88.48 88.48 3.3K
13:34 88.43 88.43 88.43 88.43 2.7K
13:35 88.38 88.41 88.38 88.38 2.3K
13:36 88.39 88.41 88.39 88.41 3.8K
13:37 88.38 88.38 88.33 88.33 4.1K
13:38 88.33 88.36 88.33 88.36 0.6K
13:39 88.36 88.36 88.32 88.32 1.5K
13:40 88.32 88.35 88.31 88.31 6.2K
13:41 88.33 88.33 88.29 88.30 5.2K
13:42 88.30 88.30 88.28 88.28 0.5K
13:43 88.28 88.28 88.21 88.21 2.3K
13:44 88.21 88.21 88.21 88.21 0.5K
13:45 88.21 88.25 88.20 88.22 4.7K
13:46 88.22 88.32 88.22 88.32 6.1K
13:47 88.30 88.35 88.30 88.35 2.0K
13:48 88.35 88.35 88.33 88.33 1.3K
13:49 88.33 88.38 88.33 88.38 3.0K
13:50 88.38 88.38 88.36 88.38 2.7K
13:51 88.38 88.38 88.35 88.38 2.8K
13:52 88.38 88.38 88.35 88.37 0.6K
13:53 88.37 88.37 88.32 88.32 2.2K
13:54 88.32 88.34 88.32 88.32 3.6K
13:55 88.30 88.36 88.30 88.35 6.1K
13:56 88.35 88.35 88.35 88.35 5.3K
13:57 88.35 88.35 88.29 88.29 7.1K
13:58 88.31 88.33 88.29 88.29 2.4K
13:59 88.29 88.31 88.29 88.31 9.3K
14:00 88.35 88.44 88.35 88.44 10.6K
14:01 88.44 88.44 88.40 88.40 6.5K
14:02 88.40 88.45 88.40 88.45 2.0K
14:03 88.49 88.49 88.45 88.45 4.6K
14:04 88.45 88.45 88.41 88.41 5.4K
14:05 88.38 88.40 88.37 88.39 3.8K
14:06 88.39 88.39 88.39 88.39 0.5K
14:07 88.40 88.40 88.40 88.40 1.7K
14:08 88.40 88.40 88.39 88.39 5.1K
14:09 88.39 88.42 88.39 88.42 7.8K
14:10 88.41 88.42 88.39 88.42 3.6K
14:11 88.40 88.40 88.35 88.35 4.7K
14:12 88.33 88.33 88.30 88.31 1.7K
14:13 88.31 88.32 88.25 88.32 5.7K
14:14 88.32 88.32 88.30 88.32 3.6K
14:15 88.32 88.32 88.26 88.26 1.4K
14:16 88.26 88.26 88.22 88.22 1.9K
14:17 88.22 88.26 88.22 88.26 2.0K
14:18 88.25 88.25 88.24 88.24 2.2K
14:19 88.24 88.27 88.24 88.27 3.6K
14:20 88.27 88.27 88.24 88.25 2.0K
14:21 88.25 88.26 88.25 88.26 0.8K
14:22 88.26 88.26 88.25 88.25 0.5K
14:23 88.25 88.25 88.24 88.24 2.4K
14:24 88.23 88.29 88.23 88.29 6.5K
14:25 88.29 88.30 88.29 88.30 0.9K
14:26 88.30 88.30 88.29 88.29 0.8K
14:27 88.29 88.30 88.28 88.29 3.0K
14:28 88.29 88.29 88.29 88.29 0.5K
14:29 88.29 88.30 88.28 88.30 3.8K
14:30 88.30 88.31 88.28 88.29 3.5K
14:31 88.29 88.29 88.28 88.28 2.0K
14:32 88.29 88.29 88.29 88.29 0.5K
14:33 88.29 88.29 88.27 88.27 1.1K
14:34 88.27 88.29 88.27 88.29 4.7K
14:35 88.29 88.29 88.29 88.29 0.8K
14:36 88.27 88.30 88.25 88.30 5.6K
14:37 88.31 88.32 88.31 88.32 2.8K
14:38 88.32 88.32 88.32 88.32 1.0K
14:39 88.31 88.31 88.29 88.30 7.9K
14:40 88.30 88.31 88.29 88.29 26.2K
14:41 88.29 88.31 88.27 88.31 4.1K
14:42 88.31 88.31 88.26 88.28 2.9K
14:43 88.28 88.28 88.26 88.27 2.1K
14:44 88.25 88.27 88.24 88.24 2.7K
14:45 88.25 88.25 88.22 88.22 31.0K
14:46 88.24 88.33 88.20 88.33 83.1K
14:47 88.37 88.45 88.35 88.45 4.4K
14:48 88.45 88.45 88.42 88.45 26.8K
14:49 88.44 88.46 88.44 88.46 2.6K
14:50 88.36 88.36 88.35 88.35 9.7K
14:51 88.36 88.38 88.35 88.38 3.0K
14:52 88.40 88.44 88.40 88.41 42.7K
14:53 88.41 88.41 88.38 88.41 2.6K
14:54 88.42 88.45 88.40 88.40 5.3K
14:55 88.40 88.42 88.39 88.42 4.1K
14:56 88.39 88.45 88.39 88.45 2.3K
14:57 88.45 88.45 88.38 88.38 0.4K
14:58 88.38 88.44 88.38 88.42 8.3K
14:59 88.42 88.42 88.39 88.39 3.4K
15:00 88.39 88.43 88.39 88.43 2.7K
15:01 88.43 88.43 88.39 88.39 2.1K
15:02 88.39 88.41 88.39 88.39 4.0K
15:03 88.39 88.40 88.39 88.39 2.7K
15:04 88.39 88.42 88.39 88.42 2.3K
15:05 88.42 88.42 88.40 88.40 3.5K
15:06 88.42 88.42 88.39 88.41 1.6K
15:07 88.41 88.41 88.35 88.35 4.7K
15:08 88.35 88.35 88.35 88.35 0.4K
15:09 88.30 88.32 88.30 88.32 4.6K
15:10 88.27 88.28 88.25 88.25 2.7K
15:11 88.25 88.25 88.22 88.22 3.2K
15:12 88.23 88.28 88.23 88.28 4.2K
15:13 88.25 88.26 88.21 88.26 27.8K
15:14 88.27 88.33 88.27 88.31 26.0K
15:15 88.31 88.32 88.31 88.31 3.6K
15:16 88.30 88.30 88.27 88.28 7.7K
15:17 88.30 88.30 88.29 88.29 3.3K
15:18 88.28 88.30 88.28 88.30 4.3K
15:19 88.32 88.37 88.32 88.37 3.3K
15:20 88.37 88.37 88.35 88.35 2.8K
15:21 88.35 88.36 88.33 88.33 3.0K
15:22 88.33 88.34 88.31 88.34 4.2K
15:23 88.34 88.34 88.34 88.34 1.2K
15:24 88.35 88.39 88.35 88.39 5.8K
15:25 88.40 88.40 88.37 88.39 2.4K
15:26 88.39 88.39 88.36 88.38 2.9K
15:27 88.38 88.39 88.35 88.36 19.7K
15:28 88.36 88.36 88.29 88.29 2.6K
15:29 88.29 88.31 88.29 88.31 7.9K
15:30 88.31 88.31 88.26 88.29 21.5K
15:31 88.34 88.35 88.32 88.32 7.9K
15:32 88.34 88.42 88.34 88.42 11.8K
15:33 88.41 88.41 88.40 88.40 10.4K
15:34 88.45 88.47 88.42 88.46 6.9K
15:35 88.44 88.44 88.41 88.42 2.8K
15:36 88.42 88.46 88.42 88.46 9.5K
15:37 88.46 88.46 88.44 88.46 2.0K
15:38 88.44 88.48 88.44 88.46 4.9K
15:39 88.47 88.47 88.43 88.43 7.2K
15:40 88.41 88.42 88.40 88.40 7.4K
15:41 88.40 88.41 88.40 88.41 4.9K
15:42 88.39 88.39 88.35 88.39 11.7K
15:43 88.39 88.40 88.34 88.40 6.6K
15:44 88.43 88.43 88.41 88.42 9.4K
15:45 88.42 88.44 88.41 88.42 5.3K
15:46 88.42 88.44 88.41 88.41 9.1K
15:47 88.40 88.40 88.34 88.34 12.0K
15:48 88.35 88.37 88.33 88.36 10.3K
15:49 88.37 88.38 88.35 88.38 12.6K
15:50 88.41 88.42 88.39 88.41 13.1K
15:51 88.54 88.56 88.51 88.51 22.6K
15:52 88.50 88.59 88.50 88.53 24.5K
15:53 88.54 88.68 88.54 88.68 22.8K
15:54 88.68 88.68 88.58 88.58 25.9K
15:55 88.61 88.63 88.58 88.63 23.7K
15:56 88.70 88.76 88.67 88.76 43.2K
15:57 88.78 88.85 88.73 88.85 47.9K
15:58 88.85 88.87 88.76 88.76 60.6K
15:59 88.78 88.78 88.76 88.78 50.4K
16:00 88.78 89.00 88.75 88.75 787.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible