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 88.58 89.04 87.31 89.04 58.6K
09:32 89.29 89.29 89.00 89.00 6.7K
09:33 89.04 89.04 88.86 88.87 6.8K
09:34 88.89 89.07 88.89 89.07 3.4K
09:35 89.07 89.15 89.00 89.00 8.1K
09:36 89.08 89.37 89.08 89.29 5.3K
09:37 89.17 89.33 89.17 89.33 4.5K
09:38 89.25 89.37 89.17 89.37 10.7K
09:39 89.37 89.54 89.36 89.54 16.0K
09:40 89.55 89.55 89.43 89.48 8.3K
09:41 89.47 89.48 89.26 89.26 7.8K
09:42 89.37 89.37 88.99 88.99 11.2K
09:43 89.04 89.04 88.54 88.54 6.9K
09:44 88.75 88.80 88.63 88.63 6.1K
09:45 88.70 88.74 88.69 88.74 3.6K
09:46 88.63 88.74 88.50 88.50 8.0K
09:47 88.50 88.60 88.50 88.51 6.8K
09:48 88.36 88.36 88.22 88.27 13.6K
09:49 88.27 88.27 88.08 88.14 4.3K
09:50 88.14 88.18 88.14 88.18 5.7K
09:51 88.24 88.24 88.07 88.17 5.5K
09:52 88.12 88.12 87.94 87.96 5.2K
09:53 87.96 87.96 87.87 87.91 6.5K
09:54 87.91 87.91 87.75 87.75 4.2K
09:55 87.75 87.84 87.75 87.83 8.0K
09:56 87.83 87.83 87.75 87.80 3.9K
09:57 87.69 87.93 87.69 87.93 9.5K
09:58 87.94 87.94 87.92 87.92 5.9K
09:59 87.87 87.87 87.57 87.60 13.6K
10:00 87.58 87.58 87.35 87.35 11.7K
10:01 87.52 87.56 87.44 87.51 18.0K
10:02 87.55 87.55 87.41 87.41 11.9K
10:03 87.50 87.67 87.50 87.67 10.2K
10:04 87.70 87.80 87.60 87.60 13.9K
10:05 87.63 87.63 87.45 87.46 3.3K
10:06 87.50 87.66 87.50 87.66 6.7K
10:07 87.74 87.76 87.74 87.76 4.0K
10:08 87.76 87.89 87.73 87.89 13.1K
10:09 87.84 87.92 87.84 87.91 6.8K
10:10 87.91 88.08 87.91 88.05 6.6K
10:11 88.06 88.17 88.06 88.17 4.5K
10:12 88.11 88.17 88.10 88.10 3.2K
10:13 88.12 88.12 87.97 87.97 8.8K
10:14 87.97 88.01 87.92 87.92 5.5K
10:15 87.92 87.92 87.78 87.78 5.9K
10:16 87.78 87.85 87.76 87.76 3.2K
10:17 87.81 87.81 87.69 87.70 4.5K
10:18 87.70 87.79 87.70 87.78 3.8K
10:19 87.78 87.97 87.78 87.95 3.5K
10:20 87.96 87.96 87.83 87.83 14.4K
10:21 87.80 87.87 87.77 87.87 3.6K
10:22 87.87 87.90 87.87 87.90 2.1K
10:23 87.90 87.90 87.84 87.84 4.2K
10:24 87.88 88.05 87.88 88.05 3.4K
10:25 88.03 88.03 87.92 87.95 5.9K
10:26 87.96 87.99 87.91 87.91 5.7K
10:27 87.92 87.95 87.76 87.76 4.3K
10:28 87.81 87.90 87.80 87.90 3.6K
10:29 87.90 87.91 87.83 87.91 2.3K
10:30 87.93 87.96 87.90 87.90 5.4K
10:31 87.90 88.08 87.90 88.05 10.4K
10:32 88.05 88.12 88.05 88.11 2.5K
10:33 88.11 88.15 88.10 88.15 5.0K
10:34 88.15 88.16 88.14 88.16 1.6K
10:35 88.16 88.28 88.12 88.28 2.4K
10:36 88.28 88.29 88.24 88.26 7.1K
10:37 88.28 88.28 88.20 88.22 3.9K
10:38 88.22 88.22 88.22 88.22 0.9K
10:39 88.22 88.22 88.19 88.19 4.4K
10:40 88.19 88.22 88.19 88.22 4.0K
10:41 88.22 88.38 88.22 88.37 4.6K
10:42 88.38 88.38 88.36 88.36 3.0K
10:43 88.36 88.42 88.36 88.38 6.6K
10:44 88.38 88.62 88.38 88.59 9.4K
10:45 88.58 88.58 88.49 88.50 9.9K
10:46 88.50 88.50 88.50 88.50 2.9K
10:47 88.57 88.67 88.57 88.57 18.0K
10:48 88.61 88.61 88.54 88.56 5.2K
10:49 88.56 88.56 88.53 88.53 6.4K
10:50 88.52 88.63 88.52 88.63 5.4K
10:51 88.63 88.73 88.63 88.73 2.4K
10:52 88.73 88.73 88.66 88.66 5.8K
10:53 88.66 88.68 88.60 88.68 5.4K
10:54 88.68 88.71 88.59 88.62 4.9K
10:55 88.64 88.64 88.60 88.60 1.8K
10:56 88.60 88.60 88.55 88.55 2.4K
10:57 88.47 88.59 88.47 88.59 5.2K
10:58 88.56 88.57 88.39 88.39 4.2K
10:59 88.43 88.58 88.43 88.58 5.9K
11:00 88.58 88.58 88.58 88.58 5.8K
11:01 88.56 88.58 88.56 88.58 1.7K
11:02 88.62 88.67 88.56 88.56 16.1K
11:03 88.58 88.59 88.57 88.58 5.2K
11:04 88.58 88.61 88.56 88.61 2.3K
11:05 88.58 88.58 88.50 88.52 11.8K
11:06 88.52 88.52 88.51 88.52 3.7K
11:07 88.52 88.52 88.49 88.50 4.9K
11:08 88.42 88.47 88.32 88.32 12.9K
11:09 88.37 88.38 88.37 88.37 2.8K
11:10 88.32 88.36 88.27 88.27 3.1K
11:11 88.27 88.27 88.23 88.23 4.8K
11:12 88.22 88.26 88.18 88.26 3.6K
11:13 88.27 88.27 88.24 88.24 3.8K
11:14 88.25 88.28 88.22 88.28 3.3K
11:15 88.35 88.35 88.33 88.34 1.6K
11:16 88.21 88.22 88.10 88.16 5.3K
11:17 88.14 88.17 88.08 88.08 2.4K
11:18 88.11 88.11 88.08 88.09 4.7K
11:19 88.09 88.13 88.09 88.09 2.4K
11:20 88.13 88.13 88.07 88.10 2.8K
11:21 88.10 88.10 88.04 88.06 3.3K
11:22 88.06 88.16 88.02 88.16 8.6K
11:23 88.16 88.16 88.10 88.10 2.8K
11:24 88.11 88.11 88.05 88.05 2.5K
11:25 88.04 88.07 88.04 88.04 4.8K
11:26 87.96 88.06 87.96 88.04 6.5K
11:27 88.04 88.04 87.88 87.92 4.8K
11:28 87.98 87.98 87.91 87.91 4.0K
11:29 87.91 87.99 87.91 87.94 5.1K
11:30 88.03 88.08 88.03 88.08 3.1K
11:31 88.01 88.13 87.96 88.13 13.7K
11:32 88.13 88.13 88.00 88.00 10.6K
11:33 87.94 88.00 87.94 87.99 2.7K
11:34 88.07 88.10 88.03 88.05 13.8K
11:35 88.06 88.18 88.06 88.18 12.2K
11:36 88.14 88.19 88.14 88.16 5.8K
11:37 88.17 88.19 88.17 88.19 2.6K
11:38 88.19 88.30 88.17 88.30 5.0K
11:39 88.34 88.35 88.22 88.22 6.1K
11:40 88.22 88.22 88.15 88.15 4.7K
11:41 88.15 88.15 88.10 88.14 3.6K
11:42 88.14 88.18 88.13 88.13 2.7K
11:43 88.16 88.16 88.05 88.05 5.9K
11:44 88.05 88.09 88.05 88.09 1.9K
11:45 88.09 88.12 88.06 88.12 4.5K
11:46 88.12 88.12 88.09 88.10 1.6K
11:47 88.12 88.13 88.12 88.12 5.2K
11:48 88.16 88.18 88.15 88.15 4.2K
11:49 88.15 88.22 88.15 88.18 1.8K
11:50 88.18 88.25 88.18 88.22 2.1K
11:51 88.24 88.26 88.20 88.20 5.3K
11:52 88.23 88.26 88.23 88.24 4.1K
11:53 88.22 88.22 88.18 88.18 3.7K
11:54 88.18 88.27 88.11 88.11 7.6K
11:55 88.10 88.10 88.06 88.06 2.4K
11:56 88.13 88.15 88.12 88.13 3.4K
11:57 88.18 88.23 88.16 88.20 4.0K
11:58 88.20 88.22 88.17 88.17 3.8K
11:59 88.17 88.17 88.10 88.10 3.7K
12:00 88.10 88.11 88.00 88.00 3.5K
12:01 87.99 88.01 87.96 87.96 4.4K
12:02 87.99 88.01 87.91 87.91 4.9K
12:03 87.91 87.94 87.90 87.90 3.1K
12:04 87.90 87.97 87.90 87.97 3.4K
12:05 87.97 88.02 87.97 88.02 3.2K
12:06 88.03 88.03 88.03 88.03 1.6K
12:07 88.03 88.05 87.99 88.05 3.1K
12:08 88.05 88.12 88.05 88.12 0.7K
12:09 88.02 88.02 88.00 88.02 2.1K
12:10 87.97 87.97 87.93 87.97 2.1K
12:11 87.97 87.98 87.96 87.96 2.2K
12:12 88.04 88.04 87.98 87.98 4.1K
12:13 87.98 88.09 87.98 88.09 10.0K
12:14 88.09 88.09 88.07 88.07 0.6K
12:15 88.07 88.07 88.02 88.02 3.0K
12:16 88.02 88.02 88.02 88.02 3.0K
12:17 88.00 88.02 87.99 87.99 3.4K
12:18 88.02 88.12 88.02 88.12 5.4K
12:19 88.12 88.12 88.11 88.12 3.3K
12:20 88.12 88.12 88.07 88.07 3.0K
12:21 88.07 88.07 88.04 88.04 1.6K
12:22 88.07 88.07 88.02 88.03 6.0K
12:23 88.03 88.07 88.03 88.07 2.1K
12:24 88.10 88.15 88.10 88.10 3.0K
12:25 88.10 88.16 88.10 88.16 3.6K
12:26 88.16 88.17 88.16 88.17 1.3K
12:27 88.17 88.18 88.12 88.14 5.4K
12:28 88.14 88.19 88.14 88.19 3.0K
12:29 88.31 88.33 88.31 88.33 2.1K
12:30 88.31 88.31 88.31 88.31 1.7K
12:31 88.31 88.44 88.31 88.44 3.6K
12:32 88.35 88.40 88.35 88.40 2.0K
12:33 88.32 88.33 88.29 88.29 5.0K
12:34 88.29 88.29 88.29 88.29 0.8K
12:35 88.29 88.29 88.26 88.26 1.3K
12:36 88.29 88.29 88.28 88.28 3.6K
12:37 88.23 88.25 88.23 88.25 17.2K
12:38 88.25 88.25 88.20 88.21 5.0K
12:39 88.21 88.22 88.21 88.22 2.4K
12:40 88.22 88.38 88.22 88.31 8.1K
12:41 88.31 88.31 88.28 88.28 1.2K
12:42 88.28 88.28 88.23 88.26 1.6K
12:43 88.26 88.36 88.26 88.35 7.6K
12:44 88.36 88.38 88.36 88.38 0.8K
12:45 88.38 88.38 88.25 88.34 7.5K
12:46 88.34 88.34 88.34 88.34 0.7K
12:47 88.34 88.34 88.26 88.27 4.8K
12:48 88.27 88.30 88.27 88.30 0.5K
12:49 88.30 88.30 88.27 88.27 1.7K
12:50 88.30 88.30 88.25 88.25 2.5K
12:51 88.25 88.28 88.25 88.28 4.6K
12:52 88.29 88.29 88.27 88.27 1.0K
12:53 88.27 88.28 88.27 88.28 4.8K
12:54 88.28 88.44 88.28 88.44 9.1K
12:55 88.45 88.45 88.38 88.39 2.9K
12:56 88.40 88.49 88.40 88.41 10.2K
12:57 88.40 88.40 88.39 88.39 8.7K
12:58 88.37 88.40 88.37 88.40 4.3K
12:59 88.41 88.43 88.41 88.43 9.8K
13:00 88.43 88.43 88.43 88.43 1.1K
13:01 88.39 88.46 88.39 88.40 14.2K
13:02 88.40 88.40 88.33 88.34 3.7K
13:03 88.44 88.45 88.41 88.42 3.9K
13:04 88.46 88.51 88.43 88.43 7.0K
13:05 88.43 88.46 88.42 88.42 2.3K
13:06 88.38 88.41 88.38 88.41 3.6K
13:07 88.37 88.56 88.37 88.56 106.3K
13:08 88.61 88.61 88.49 88.49 12.8K
13:09 88.49 88.51 88.34 88.34 6.1K
13:10 88.33 88.34 88.29 88.34 2.8K
13:11 88.34 88.38 88.28 88.38 3.9K
13:12 88.38 88.38 88.32 88.32 3.3K
13:13 88.41 88.42 88.37 88.37 5.0K
13:14 88.37 88.39 88.35 88.39 2.5K
13:15 88.39 88.39 88.34 88.38 0.8K
13:16 88.38 88.39 88.34 88.39 2.3K
13:17 88.39 88.39 88.28 88.28 4.6K
13:18 88.33 88.33 88.31 88.31 3.6K
13:19 88.27 88.30 88.26 88.26 9.4K
13:20 88.26 88.26 88.18 88.18 13.4K
13:21 88.26 88.26 88.20 88.26 5.5K
13:22 88.26 88.26 88.22 88.26 1.2K
13:23 88.20 88.27 88.19 88.19 2.8K
13:24 88.19 88.26 88.19 88.19 2.4K
13:25 88.18 88.26 88.18 88.26 2.2K
13:26 88.26 88.26 88.26 88.26 0.9K
13:27 88.21 88.26 88.21 88.24 3.8K
13:28 88.24 88.33 88.24 88.31 2.4K
13:29 88.33 88.33 88.26 88.27 5.2K
13:30 88.27 88.34 88.27 88.34 5.4K
13:31 88.34 88.38 88.34 88.36 4.8K
13:32 88.33 88.39 88.33 88.39 3.5K
13:33 88.35 88.44 88.35 88.38 2.0K
13:34 88.38 88.45 88.38 88.45 2.2K
13:35 88.45 88.45 88.43 88.43 0.6K
13:36 88.37 88.37 88.33 88.33 3.8K
13:37 88.34 88.34 88.34 88.34 1.6K
13:38 88.34 88.34 88.28 88.30 2.0K
13:39 88.30 88.30 88.22 88.23 2.0K
13:40 88.20 88.22 88.20 88.22 1.5K
13:41 88.22 88.22 88.16 88.20 2.0K
13:42 88.17 88.17 88.16 88.16 1.6K
13:43 88.16 88.20 88.16 88.20 2.0K
13:44 88.20 88.24 88.20 88.24 2.4K
13:45 88.24 88.24 88.18 88.18 2.1K
13:46 88.18 88.18 88.11 88.14 2.7K
13:47 88.14 88.14 88.08 88.11 1.7K
13:48 88.11 88.15 88.08 88.15 3.9K
13:49 88.16 88.17 88.11 88.11 2.8K
13:50 88.11 88.11 88.08 88.09 3.2K
13:51 88.09 88.09 88.04 88.07 4.4K
13:52 88.07 88.10 88.05 88.05 2.1K
13:53 88.09 88.09 88.06 88.06 3.9K
13:54 88.07 88.07 88.04 88.07 1.8K
13:55 88.08 88.09 88.04 88.04 2.6K
13:56 88.04 88.08 88.02 88.02 4.1K
13:57 87.98 88.07 87.98 88.03 6.1K
13:58 88.03 88.03 87.98 87.99 7.8K
13:59 87.99 88.00 87.94 87.99 3.4K
14:00 87.99 87.99 87.99 87.99 0.7K
14:01 88.01 88.01 87.96 87.96 4.4K
14:02 88.00 88.03 87.96 87.99 2.8K
14:03 87.99 87.99 87.96 87.97 3.9K
14:04 88.00 88.00 87.96 87.96 4.4K
14:05 87.96 87.96 87.93 87.96 1.1K
14:06 87.96 87.96 87.92 87.92 6.2K
14:07 87.92 87.92 87.89 87.89 2.4K
14:08 87.85 87.85 87.80 87.83 5.0K
14:09 87.83 87.83 87.83 87.83 1.7K
14:10 87.83 87.85 87.80 87.85 6.8K
14:11 87.85 87.85 87.85 87.85 0.7K
14:12 87.85 87.85 87.82 87.85 1.8K
14:13 87.85 87.85 87.85 87.85 1.3K
14:14 87.85 87.90 87.85 87.90 3.8K
14:15 87.89 87.89 87.84 87.84 3.4K
14:16 87.81 87.86 87.81 87.86 2.5K
14:17 87.86 87.93 87.86 87.93 2.1K
14:18 87.91 87.94 87.91 87.93 7.0K
14:19 87.95 87.97 87.95 87.97 3.1K
14:20 87.95 88.00 87.92 87.92 5.4K
14:21 87.92 87.96 87.92 87.96 0.6K
14:22 87.96 87.96 87.94 87.94 1.8K
14:23 87.92 87.92 87.92 87.92 1.0K
14:24 87.92 87.97 87.92 87.97 2.0K
14:25 87.97 88.03 87.97 88.00 5.1K
14:26 88.00 88.04 88.00 88.04 3.9K
14:27 88.01 88.04 88.00 88.00 2.0K
14:28 88.00 88.02 87.99 88.02 3.8K
14:29 88.02 88.02 87.99 87.99 3.5K
14:30 87.99 88.04 87.98 88.04 5.5K
14:31 88.00 88.00 87.97 87.99 3.1K
14:32 87.99 87.99 87.97 87.97 1.0K
14:33 87.95 88.02 87.95 88.02 1.3K
14:34 88.02 88.02 87.92 87.92 2.5K
14:35 87.93 87.93 87.93 87.93 1.9K
14:36 87.93 87.94 87.90 87.94 5.8K
14:37 87.94 87.99 87.94 87.95 3.9K
14:38 87.95 87.99 87.95 87.98 3.2K
14:39 87.98 87.99 87.98 87.99 3.2K
14:40 87.99 88.00 87.99 87.99 3.5K
14:41 87.99 88.02 87.95 88.00 4.4K
14:42 88.00 88.00 87.98 87.98 2.4K
14:43 87.95 87.96 87.94 87.96 4.7K
14:44 87.98 87.98 87.94 87.94 2.0K
14:45 87.94 87.94 87.91 87.91 5.0K
14:46 87.83 87.88 87.83 87.88 31.8K
14:47 87.93 87.93 87.88 87.89 8.9K
14:48 87.86 87.89 87.86 87.86 15.7K
14:49 87.86 87.86 87.84 87.84 2.1K
14:50 87.84 87.87 87.84 87.87 10.4K
14:51 87.87 87.89 87.87 87.89 2.6K
14:52 87.92 87.95 87.91 87.95 8.9K
14:53 87.95 87.95 87.91 87.91 4.1K
14:54 87.92 87.92 87.83 87.83 3.4K
14:55 87.83 87.86 87.83 87.86 7.0K
14:56 87.86 87.86 87.82 87.82 2.7K
14:57 87.80 87.80 87.78 87.78 2.1K
14:58 87.78 87.78 87.78 87.78 0.0K
14:59 87.78 87.78 87.78 87.78 0.0K
15:00 87.78 87.82 87.78 87.82 11.4K
15:01 87.83 87.85 87.83 87.85 2.4K
15:02 87.86 87.88 87.86 87.88 9.1K
15:03 87.88 87.93 87.88 87.93 2.1K
15:04 87.89 87.89 87.87 87.88 4.9K
15:05 87.88 87.88 87.86 87.86 2.6K
15:06 87.85 87.85 87.76 87.77 5.2K
15:07 87.79 87.79 87.77 87.77 7.9K
15:08 87.77 87.77 87.69 87.69 5.5K
15:09 87.71 87.80 87.69 87.78 8.7K
15:10 87.78 87.78 87.78 87.78 0.6K
15:11 87.78 87.80 87.78 87.80 5.2K
15:12 87.81 87.81 87.80 87.80 2.9K
15:13 87.81 87.84 87.81 87.84 7.1K
15:14 87.84 87.85 87.80 87.80 4.1K
15:15 87.80 87.80 87.79 87.79 1.6K
15:16 87.76 87.76 87.73 87.73 4.1K
15:17 87.72 87.73 87.69 87.73 16.9K
15:18 87.73 87.73 87.68 87.68 2.6K
15:19 87.68 87.71 87.62 87.62 16.3K
15:20 87.61 87.62 87.61 87.62 6.3K
15:21 87.63 87.65 87.63 87.64 10.0K
15:22 87.65 87.70 87.65 87.70 7.2K
15:23 87.72 87.73 87.69 87.73 4.0K
15:24 87.76 87.79 87.75 87.79 5.5K
15:25 87.80 87.84 87.80 87.80 11.4K
15:26 87.80 87.81 87.77 87.81 4.2K
15:27 87.81 87.85 87.81 87.83 5.4K
15:28 87.81 87.81 87.77 87.79 3.4K
15:29 87.79 87.79 87.72 87.72 3.9K
15:30 87.68 87.72 87.68 87.68 3.2K
15:31 87.69 87.72 87.68 87.72 5.3K
15:32 87.71 87.74 87.71 87.73 13.1K
15:33 87.73 87.73 87.69 87.72 6.8K
15:34 87.72 87.73 87.64 87.64 6.6K
15:35 87.64 87.64 87.60 87.62 7.4K
15:36 87.64 87.64 87.63 87.63 8.8K
15:37 87.57 87.66 87.57 87.66 16.8K
15:38 87.68 87.69 87.63 87.63 3.8K
15:39 87.63 87.63 87.57 87.61 12.9K
15:40 87.62 87.64 87.61 87.61 2.3K
15:41 87.61 87.62 87.60 87.60 4.1K
15:42 87.62 87.64 87.60 87.60 7.5K
15:43 87.59 87.66 87.59 87.66 13.1K
15:44 87.65 87.66 87.63 87.65 9.8K
15:45 87.65 87.69 87.64 87.68 11.2K
15:46 87.69 87.75 87.69 87.75 9.9K
15:47 87.74 87.74 87.70 87.70 12.6K
15:48 87.71 87.71 87.59 87.60 10.1K
15:49 87.60 87.60 87.57 87.58 5.7K
15:50 87.55 87.55 87.47 87.51 14.6K
15:51 87.58 87.71 87.58 87.71 19.5K
15:52 87.77 87.77 87.64 87.64 18.4K
15:53 87.62 87.64 87.56 87.56 18.7K
15:54 87.56 87.56 87.50 87.52 13.3K
15:55 87.49 87.49 87.43 87.43 25.9K
15:56 87.53 87.56 87.53 87.54 26.1K
15:57 87.55 87.58 87.48 87.58 53.3K
15:58 87.58 87.61 87.54 87.54 33.1K
15:59 87.52 87.52 87.50 87.51 31.5K
16:00 87.51 87.60 87.49 87.53 868.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible