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 87.01 87.54 86.86 87.28 55.1K
09:32 87.02 87.23 87.02 87.23 2.1K
09:33 87.18 87.27 87.18 87.27 5.2K
09:34 87.27 87.27 87.01 87.01 34.1K
09:35 87.35 87.44 87.12 87.12 4.6K
09:36 87.12 87.53 87.12 87.53 3.0K
09:37 87.43 87.43 87.29 87.29 2.6K
09:38 87.40 87.40 87.40 87.40 1.8K
09:39 87.15 87.23 87.15 87.15 4.7K
09:40 87.15 87.41 87.15 87.41 10.2K
09:41 87.49 87.65 87.49 87.57 3.8K
09:42 87.57 87.66 87.56 87.66 5.6K
09:43 87.64 87.64 87.60 87.62 5.5K
09:44 87.68 87.73 87.65 87.66 10.3K
09:45 87.66 87.81 87.55 87.76 8.4K
09:46 87.75 87.75 87.50 87.74 13.3K
09:47 87.60 87.60 87.37 87.37 8.4K
09:48 87.37 87.37 87.22 87.22 4.5K
09:49 87.22 87.23 87.14 87.23 2.8K
09:50 87.23 87.28 87.23 87.28 7.4K
09:51 87.28 87.40 87.27 87.27 3.6K
09:52 87.26 87.40 87.26 87.40 1.2K
09:53 87.42 87.47 87.42 87.47 4.6K
09:54 87.47 87.47 87.46 87.46 2.0K
09:55 87.46 87.46 87.44 87.44 1.2K
09:56 87.44 87.44 87.30 87.35 12.9K
09:57 87.34 87.41 87.34 87.40 3.4K
09:58 87.40 87.40 87.29 87.29 4.1K
09:59 87.33 87.33 87.33 87.33 0.8K
10:00 87.33 87.45 87.33 87.45 6.1K
10:01 87.45 87.45 87.43 87.45 1.9K
10:02 87.45 87.51 87.38 87.50 3.3K
10:03 87.53 87.58 87.41 87.41 4.3K
10:04 87.50 87.50 87.48 87.48 1.3K
10:05 87.59 87.61 87.41 87.41 10.2K
10:06 87.41 87.41 87.29 87.29 9.0K
10:07 87.25 87.56 87.25 87.56 9.9K
10:08 87.56 87.59 87.51 87.51 3.7K
10:09 87.51 87.56 87.43 87.56 8.6K
10:10 87.60 87.69 87.60 87.68 1.9K
10:11 87.66 87.73 87.66 87.66 1.9K
10:12 87.66 87.74 87.66 87.74 8.4K
10:13 87.74 87.81 87.60 87.80 45.3K
10:14 87.76 88.24 87.76 88.24 17.0K
10:15 88.22 88.38 88.22 88.32 10.8K
10:16 88.39 88.66 88.39 88.66 16.3K
10:17 88.65 88.69 88.62 88.62 11.7K
10:18 88.65 88.70 88.65 88.69 15.1K
10:19 88.69 88.75 88.69 88.75 10.5K
10:20 88.76 88.76 88.71 88.75 4.7K
10:21 88.78 88.78 88.73 88.73 4.3K
10:22 88.73 88.74 88.69 88.74 9.1K
10:23 88.74 88.74 88.69 88.69 13.0K
10:24 88.68 88.74 88.55 88.55 33.5K
10:25 88.45 88.47 88.44 88.47 6.3K
10:26 88.42 88.48 88.40 88.48 7.4K
10:27 88.39 88.45 88.32 88.45 8.7K
10:28 88.45 88.56 88.45 88.53 4.4K
10:29 88.53 88.55 88.53 88.55 7.9K
10:30 88.59 88.59 88.40 88.40 10.6K
10:31 88.40 88.41 88.35 88.35 8.1K
10:32 88.34 88.39 88.34 88.39 7.5K
10:33 88.40 88.42 88.35 88.42 5.3K
10:34 88.42 88.44 88.42 88.44 2.0K
10:35 88.41 88.41 88.37 88.39 6.7K
10:36 88.39 88.40 88.39 88.40 1.3K
10:37 88.39 88.49 88.39 88.49 4.2K
10:38 88.49 88.55 88.45 88.45 10.4K
10:39 88.45 88.52 88.45 88.52 3.7K
10:40 88.52 88.52 88.50 88.50 2.1K
10:41 88.47 88.55 88.47 88.55 6.3K
10:42 88.70 88.77 88.68 88.68 18.5K
10:43 88.68 88.68 88.59 88.59 3.6K
10:44 88.59 88.63 88.59 88.63 2.8K
10:45 88.63 88.63 88.63 88.63 1.0K
10:46 88.63 88.68 88.63 88.67 3.6K
10:47 88.67 88.67 88.58 88.58 3.4K
10:48 88.62 88.62 88.62 88.62 1.8K
10:49 88.62 88.62 88.47 88.52 4.6K
10:50 88.53 88.58 88.53 88.58 3.0K
10:51 88.64 88.75 88.64 88.75 3.4K
10:52 88.75 88.75 88.75 88.75 1.2K
10:53 88.77 88.82 88.77 88.80 3.4K
10:54 88.82 88.82 88.81 88.81 5.9K
10:55 88.70 88.70 88.50 88.64 8.1K
10:56 88.64 88.64 88.51 88.57 1.3K
10:57 88.57 88.57 88.49 88.49 3.3K
10:58 88.44 88.44 88.37 88.41 2.4K
10:59 88.41 88.41 88.39 88.39 0.8K
11:00 88.39 88.39 88.38 88.38 1.3K
11:01 88.38 88.44 88.38 88.44 4.2K
11:02 88.40 88.40 88.31 88.39 8.4K
11:03 88.32 88.32 88.31 88.32 1.0K
11:04 88.37 88.37 88.26 88.30 5.0K
11:05 88.25 88.27 88.20 88.27 4.1K
11:06 88.27 88.29 88.20 88.29 5.5K
11:07 88.22 88.32 88.22 88.27 7.5K
11:08 88.27 88.35 88.10 88.10 42.2K
11:09 88.17 88.22 88.17 88.22 4.1K
11:10 88.22 88.26 88.22 88.22 1.5K
11:11 88.25 88.36 88.25 88.36 4.2K
11:12 88.36 88.36 88.31 88.36 3.2K
11:13 88.36 88.57 88.36 88.57 7.5K
11:14 88.57 88.66 88.57 88.62 4.0K
11:15 88.56 88.63 88.56 88.63 4.2K
11:16 88.63 88.64 88.58 88.58 3.2K
11:17 88.65 88.68 88.57 88.57 7.7K
11:18 88.52 88.57 88.38 88.38 6.4K
11:19 88.41 88.44 88.40 88.40 5.8K
11:20 88.43 88.50 88.40 88.50 35.4K
11:21 88.50 88.50 88.50 88.50 1.7K
11:22 88.45 88.47 88.44 88.47 3.3K
11:23 88.47 88.49 88.45 88.46 2.9K
11:24 88.46 88.46 88.36 88.43 7.6K
11:25 88.43 88.43 88.35 88.35 10.6K
11:26 88.39 88.47 88.35 88.47 38.4K
11:27 88.39 88.46 88.39 88.41 0.8K
11:28 88.44 88.54 88.41 88.54 9.7K
11:29 88.51 88.51 88.48 88.48 1.4K
11:30 88.48 88.50 88.45 88.50 1.8K
11:31 88.50 88.51 88.47 88.47 2.8K
11:32 88.51 88.58 88.51 88.57 24.8K
11:33 88.64 88.68 88.62 88.64 3.5K
11:34 88.64 88.64 88.61 88.61 2.0K
11:35 88.72 88.74 88.65 88.69 59.9K
11:36 88.69 88.69 88.64 88.64 2.8K
11:37 88.62 88.69 88.62 88.69 5.6K
11:38 88.74 88.79 88.74 88.79 2.7K
11:39 88.80 88.82 88.80 88.80 10.6K
11:40 88.80 88.88 88.80 88.88 6.8K
11:41 88.90 88.97 88.90 88.95 21.1K
11:42 88.90 88.90 88.75 88.75 4.2K
11:43 88.73 88.75 88.72 88.72 2.2K
11:44 88.69 88.76 88.69 88.76 4.4K
11:45 88.75 88.78 88.75 88.78 2.0K
11:46 88.82 88.82 88.74 88.76 1.8K
11:47 88.74 88.79 88.74 88.79 5.6K
11:48 88.78 88.94 88.77 88.80 32.9K
11:49 88.72 88.74 88.71 88.74 2.2K
11:50 88.74 88.74 88.62 88.69 1.9K
11:51 88.69 88.70 88.61 88.70 3.2K
11:52 88.70 88.70 88.55 88.55 1.6K
11:53 88.55 88.58 88.55 88.58 1.0K
11:54 88.59 88.71 88.59 88.71 5.1K
11:55 88.71 88.71 88.68 88.68 0.5K
11:56 88.68 88.71 88.67 88.67 7.1K
11:57 88.67 88.73 88.67 88.73 24.9K
11:58 88.73 88.73 88.71 88.71 2.8K
11:59 88.65 88.71 88.65 88.66 1.7K
12:00 88.67 88.76 88.67 88.76 14.3K
12:01 88.75 88.75 88.75 88.75 1.1K
12:02 88.75 88.75 88.64 88.67 5.3K
12:03 88.67 88.67 88.64 88.64 0.9K
12:04 88.64 88.72 88.64 88.72 15.5K
12:05 88.72 88.72 88.72 88.72 0.9K
12:06 88.74 88.74 88.72 88.72 3.8K
12:07 88.72 88.73 88.72 88.73 2.7K
12:08 88.73 88.73 88.69 88.69 11.8K
12:09 88.69 88.73 88.69 88.73 7.1K
12:10 88.73 88.73 88.73 88.73 1.2K
12:11 88.70 88.73 88.70 88.73 5.9K
12:12 88.70 88.71 88.69 88.69 4.5K
12:13 88.69 88.69 88.59 88.59 2.1K
12:14 88.59 88.59 88.52 88.57 2.3K
12:15 88.52 88.64 88.52 88.64 6.5K
12:16 88.64 88.69 88.62 88.69 2.0K
12:17 88.68 88.72 88.68 88.72 4.2K
12:18 88.72 88.73 88.71 88.71 5.3K
12:19 88.71 88.74 88.71 88.72 3.0K
12:20 88.72 88.75 88.72 88.72 4.8K
12:21 88.72 88.76 88.72 88.76 3.8K
12:22 88.76 88.76 88.72 88.72 1.5K
12:23 88.72 88.72 88.72 88.72 12.0K
12:24 88.62 88.65 88.59 88.64 13.3K
12:25 88.64 88.72 88.64 88.72 4.7K
12:26 88.72 88.72 88.71 88.71 1.8K
12:27 88.71 88.71 88.71 88.71 1.1K
12:28 88.67 88.70 88.67 88.69 6.6K
12:29 88.60 88.71 88.60 88.70 23.5K
12:30 88.73 88.73 88.65 88.65 6.8K
12:31 88.71 88.73 88.71 88.71 4.0K
12:32 88.71 88.72 88.68 88.70 55.8K
12:33 88.70 88.75 88.70 88.75 2.0K
12:34 88.75 88.75 88.68 88.68 4.0K
12:35 88.68 88.68 88.60 88.60 0.7K
12:36 88.60 88.64 88.60 88.64 2.8K
12:37 88.64 88.67 88.60 88.60 2.3K
12:38 88.60 88.61 88.60 88.61 1.6K
12:39 88.61 88.61 88.61 88.61 0.8K
12:40 88.61 88.61 88.60 88.60 1.3K
12:41 88.60 88.61 88.59 88.61 2.1K
12:42 88.60 88.62 88.60 88.62 5.3K
12:43 88.62 88.64 88.62 88.62 5.1K
12:44 88.62 88.62 88.62 88.62 1.1K
12:45 88.62 88.62 88.61 88.61 1.8K
12:46 88.61 88.62 88.59 88.59 5.4K
12:47 88.59 88.66 88.59 88.66 24.4K
12:48 88.67 88.75 88.67 88.75 7.6K
12:49 88.75 88.75 88.71 88.71 2.5K
12:50 88.71 88.71 88.71 88.71 1.3K
12:51 88.71 88.71 88.66 88.66 3.6K
12:52 88.66 88.66 88.58 88.58 13.4K
12:53 88.58 88.62 88.58 88.62 22.5K
12:54 88.62 88.62 88.46 88.46 24.0K
12:55 88.43 88.44 88.43 88.43 17.0K
12:56 88.43 88.45 88.36 88.36 15.9K
12:57 88.34 88.36 88.34 88.35 5.7K
12:58 88.42 88.42 88.37 88.37 4.5K
12:59 88.33 88.35 88.32 88.32 3.1K
13:00 88.31 88.31 88.23 88.23 4.9K
13:01 88.23 88.40 88.23 88.34 7.8K
13:02 88.29 88.29 88.22 88.22 4.4K
13:03 88.22 88.22 88.22 88.22 0.4K
13:04 88.22 88.26 88.22 88.26 2.8K
13:05 88.25 88.25 88.21 88.21 1.8K
13:06 88.26 88.28 88.22 88.24 5.6K
13:07 88.22 88.33 88.22 88.28 6.5K
13:08 88.28 88.30 88.26 88.26 3.1K
13:09 88.26 88.26 88.22 88.22 1.7K
13:10 88.22 88.25 88.22 88.25 0.8K
13:11 88.25 88.25 88.25 88.25 1.2K
13:12 88.25 88.25 88.23 88.25 1.7K
13:13 88.25 88.26 88.25 88.26 1.9K
13:14 88.26 88.28 88.26 88.26 5.8K
13:15 88.26 88.37 88.26 88.30 9.8K
13:16 88.32 88.34 88.32 88.34 6.0K
13:17 88.34 88.34 88.32 88.32 2.4K
13:18 88.32 88.35 88.32 88.33 1.9K
13:19 88.33 88.33 88.33 88.33 0.9K
13:20 88.33 88.34 88.30 88.32 53.2K
13:21 88.24 88.24 88.22 88.22 6.0K
13:22 88.22 88.34 88.22 88.34 19.4K
13:23 88.34 88.40 88.34 88.35 4.7K
13:24 88.35 88.35 88.30 88.30 3.4K
13:25 88.35 88.43 88.35 88.43 6.6K
13:26 88.49 88.62 88.49 88.59 15.8K
13:27 88.59 88.67 88.59 88.65 7.7K
13:28 88.65 88.65 88.55 88.55 6.1K
13:29 88.55 88.56 88.55 88.56 2.3K
13:30 88.61 88.61 88.60 88.60 9.5K
13:31 88.60 88.60 88.60 88.60 3.1K
13:32 88.60 88.60 88.50 88.50 8.7K
13:33 88.50 88.50 88.50 88.50 0.5K
13:34 88.43 88.43 88.39 88.39 3.1K
13:35 88.39 88.41 88.37 88.40 3.2K
13:36 88.40 88.41 88.38 88.38 2.2K
13:37 88.40 88.40 88.40 88.40 3.0K
13:38 88.40 88.42 88.40 88.42 4.2K
13:39 88.42 88.42 88.38 88.38 2.7K
13:40 88.38 88.38 88.38 88.38 2.4K
13:41 88.38 88.49 88.38 88.43 8.0K
13:42 88.45 88.46 88.43 88.44 3.1K
13:43 88.46 88.49 88.44 88.44 2.4K
13:44 88.44 88.44 88.44 88.44 0.8K
13:45 88.47 88.47 88.44 88.44 1.7K
13:46 88.47 88.47 88.43 88.43 3.6K
13:47 88.43 88.43 88.39 88.39 1.7K
13:48 88.39 88.39 88.39 88.39 1.8K
13:49 88.39 88.39 88.31 88.31 4.2K
13:50 88.31 88.34 88.31 88.34 0.9K
13:51 88.31 88.37 88.31 88.37 4.5K
13:52 88.37 88.40 88.37 88.40 3.4K
13:53 88.40 88.41 88.37 88.37 3.1K
13:54 88.39 88.39 88.39 88.39 1.0K
13:55 88.39 88.39 88.32 88.32 10.5K
13:56 88.29 88.30 88.29 88.29 4.2K
13:57 88.29 88.32 88.29 88.32 3.0K
13:58 88.32 88.38 88.32 88.38 6.1K
13:59 88.37 88.40 88.37 88.37 4.6K
14:00 88.38 88.38 88.37 88.37 7.2K
14:01 88.37 88.39 88.36 88.39 7.6K
14:02 88.35 88.36 88.33 88.33 3.8K
14:03 88.33 88.34 88.30 88.31 4.4K
14:04 88.31 88.31 88.27 88.27 1.0K
14:05 88.27 88.31 88.27 88.31 1.6K
14:06 88.26 88.30 88.26 88.27 1.0K
14:07 88.27 88.33 88.27 88.29 4.5K
14:08 88.29 88.29 88.25 88.28 2.8K
14:09 88.28 88.28 88.21 88.23 3.4K
14:10 88.23 88.27 88.23 88.23 4.4K
14:11 88.23 88.24 88.23 88.24 3.3K
14:12 88.24 88.35 88.24 88.35 7.6K
14:13 88.41 88.47 88.41 88.47 3.4K
14:14 88.47 88.47 88.44 88.44 1.8K
14:15 88.44 88.50 88.44 88.50 3.3K
14:16 88.50 88.54 88.50 88.54 22.5K
14:17 88.51 88.57 88.51 88.54 6.3K
14:18 88.49 88.55 88.49 88.53 5.0K
14:19 88.55 88.55 88.51 88.51 1.9K
14:20 88.51 88.52 88.49 88.51 0.9K
14:21 88.49 88.53 88.49 88.51 1.2K
14:22 88.51 88.55 88.51 88.55 5.9K
14:23 88.55 88.56 88.53 88.54 6.4K
14:24 88.54 88.54 88.54 88.54 2.3K
14:25 88.47 88.53 88.47 88.53 3.1K
14:26 88.53 88.56 88.53 88.56 2.0K
14:27 88.56 88.57 88.56 88.57 2.8K
14:28 88.57 88.58 88.56 88.57 2.5K
14:29 88.57 88.63 88.57 88.60 3.0K
14:30 88.60 88.62 88.54 88.54 7.0K
14:31 88.56 88.56 88.55 88.55 1.4K
14:32 88.55 88.55 88.55 88.55 1.2K
14:33 88.55 88.55 88.50 88.50 1.8K
14:34 88.51 88.54 88.51 88.54 2.7K
14:35 88.50 88.53 88.50 88.53 3.1K
14:36 88.53 88.53 88.50 88.50 0.9K
14:37 88.50 88.51 88.49 88.49 3.1K
14:38 88.50 88.50 88.50 88.50 1.5K
14:39 88.50 88.53 88.48 88.53 2.6K
14:40 88.53 88.53 88.53 88.53 4.0K
14:41 88.55 88.57 88.53 88.57 3.9K
14:42 88.57 88.57 88.40 88.40 13.2K
14:43 88.40 88.41 88.39 88.41 2.9K
14:44 88.41 88.43 88.40 88.43 3.7K
14:45 88.38 88.39 88.32 88.32 4.2K
14:46 88.32 88.39 88.30 88.30 7.3K
14:47 88.30 88.36 88.30 88.36 6.8K
14:48 88.30 88.36 88.30 88.36 4.8K
14:49 88.37 88.41 88.37 88.37 2.0K
14:50 88.39 88.40 88.37 88.37 3.4K
14:51 88.37 88.47 88.37 88.46 8.3K
14:52 88.48 88.49 88.47 88.47 8.6K
14:53 88.49 88.54 88.49 88.54 13.4K
14:54 88.58 88.58 88.56 88.57 5.6K
14:55 88.56 88.61 88.56 88.61 8.3K
14:56 88.61 88.61 88.57 88.60 11.9K
14:57 88.63 88.63 88.56 88.56 20.0K
14:58 88.55 88.57 88.52 88.57 6.4K
14:59 88.57 88.62 88.57 88.57 20.8K
15:00 88.57 88.60 88.57 88.59 6.1K
15:01 88.59 88.73 88.59 88.73 11.8K
15:02 88.73 88.76 88.73 88.73 2.5K
15:03 88.73 88.76 88.73 88.76 4.1K
15:04 88.76 88.76 88.71 88.73 5.1K
15:05 88.73 88.76 88.65 88.76 5.3K
15:06 88.77 88.77 88.77 88.77 1.3K
15:07 88.77 88.80 88.77 88.80 2.3K
15:08 88.80 88.81 88.80 88.80 3.9K
15:09 88.78 88.79 88.78 88.79 3.6K
15:10 88.80 88.80 88.74 88.74 13.4K
15:11 88.67 88.70 88.67 88.70 2.1K
15:12 88.70 88.70 88.65 88.65 2.7K
15:13 88.65 88.69 88.65 88.69 4.5K
15:14 88.70 88.70 88.70 88.70 1.7K
15:15 88.68 88.68 88.62 88.62 4.7K
15:16 88.62 88.66 88.61 88.61 4.5K
15:17 88.60 88.60 88.60 88.60 3.1K
15:18 88.60 88.62 88.58 88.62 13.9K
15:19 88.62 88.63 88.61 88.63 9.2K
15:20 88.63 88.66 88.63 88.66 12.4K
15:21 88.70 88.82 88.70 88.75 35.4K
15:22 88.78 88.78 88.75 88.78 5.6K
15:23 88.78 88.86 88.78 88.86 5.6K
15:24 88.82 88.87 88.81 88.81 6.2K
15:25 88.86 88.93 88.86 88.92 20.9K
15:26 88.92 88.92 88.90 88.91 10.8K
15:27 88.91 88.91 88.91 88.91 6.1K
15:28 88.91 88.92 88.90 88.92 31.6K
15:29 88.91 88.91 88.86 88.87 13.9K
15:30 88.87 88.98 88.87 88.98 89.0K
15:31 88.92 88.92 88.84 88.85 18.3K
15:32 88.83 88.84 88.74 88.74 9.5K
15:33 88.72 88.75 88.72 88.73 4.8K
15:34 88.66 88.68 88.66 88.66 10.8K
15:35 88.66 88.66 88.61 88.61 3.8K
15:36 88.63 88.64 88.63 88.63 4.9K
15:37 88.65 88.65 88.65 88.65 1.6K
15:38 88.63 88.63 88.54 88.54 8.5K
15:39 88.54 88.54 88.49 88.49 4.1K
15:40 88.46 88.49 88.46 88.48 5.6K
15:41 88.47 88.50 88.47 88.48 2.7K
15:42 88.46 88.50 88.40 88.40 17.5K
15:43 88.43 88.51 88.42 88.50 10.3K
15:44 88.42 88.43 88.41 88.41 6.1K
15:45 88.41 88.46 88.41 88.46 8.1K
15:46 88.46 88.48 88.44 88.45 4.6K
15:47 88.44 88.50 88.44 88.50 8.7K
15:48 88.49 88.49 88.43 88.45 4.8K
15:49 88.45 88.46 88.45 88.45 6.4K
15:50 88.51 88.51 88.49 88.49 23.6K
15:51 88.51 88.62 88.51 88.55 22.5K
15:52 88.55 88.56 88.53 88.53 7.8K
15:53 88.55 88.55 88.45 88.45 10.2K
15:54 88.44 88.44 88.34 88.34 16.8K
15:55 88.34 88.47 88.34 88.37 21.9K
15:56 88.35 88.42 88.35 88.35 20.4K
15:57 88.37 88.38 88.36 88.37 27.4K
15:58 88.36 88.36 88.24 88.24 24.2K
15:59 88.26 88.30 88.26 88.27 37.5K
16:00 88.29 88.39 87.60 88.35 514.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible