DexCom Inc (DXCM)

DXCM
🏛️ États-Unis →
66.36
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 88.15 88.25 87.80 87.86 29.3K
09:32 87.86 87.96 87.86 87.96 1.6K
09:33 88.00 88.00 87.75 87.75 5.5K
09:34 87.75 87.81 87.75 87.81 0.7K
09:35 87.81 87.92 87.81 87.88 2.9K
09:36 87.91 87.91 87.79 87.79 6.2K
09:37 87.79 87.82 87.79 87.82 3.3K
09:38 87.92 88.00 87.92 87.93 5.4K
09:39 87.93 88.03 87.93 88.03 0.7K
09:40 88.17 88.17 88.08 88.10 9.0K
09:41 88.10 88.10 88.07 88.10 3.7K
09:42 88.10 88.10 87.97 88.04 10.0K
09:43 88.10 88.10 88.04 88.04 2.4K
09:44 88.10 88.26 88.08 88.21 24.4K
09:45 88.21 88.22 88.21 88.22 0.9K
09:46 88.21 88.31 88.21 88.28 4.9K
09:47 88.12 88.12 88.08 88.08 16.3K
09:48 88.02 88.02 87.83 87.83 3.9K
09:49 87.83 87.83 87.82 87.82 1.4K
09:50 87.67 87.67 87.66 87.66 1.4K
09:51 87.66 87.72 87.66 87.72 3.7K
09:52 87.67 87.68 87.63 87.63 16.0K
09:53 87.62 87.65 87.60 87.60 5.5K
09:54 87.60 87.60 87.28 87.28 19.1K
09:55 87.26 87.34 87.26 87.26 8.1K
09:56 87.26 87.37 87.26 87.36 7.9K
09:57 87.38 87.38 87.37 87.38 4.1K
09:58 87.41 87.42 87.34 87.34 5.8K
09:59 87.34 87.34 87.26 87.29 3.8K
10:00 87.26 87.26 87.23 87.23 3.1K
10:01 87.19 87.19 87.09 87.11 7.9K
10:02 87.10 87.10 86.99 87.00 4.0K
10:03 87.00 87.01 86.98 87.01 7.1K
10:04 87.00 87.00 86.85 86.85 7.0K
10:05 86.85 86.85 86.67 86.67 6.0K
10:06 86.67 86.73 86.67 86.73 9.5K
10:07 86.64 86.79 86.64 86.79 12.5K
10:08 86.79 86.79 86.59 86.59 21.4K
10:09 86.59 86.80 86.59 86.80 7.9K
10:10 86.79 86.81 86.75 86.75 8.8K
10:11 86.70 86.84 86.70 86.77 4.8K
10:12 86.77 86.77 86.64 86.66 7.0K
10:13 86.66 86.69 86.57 86.69 12.7K
10:14 86.70 86.70 86.60 86.60 5.4K
10:15 86.63 86.67 86.60 86.67 3.5K
10:16 86.68 86.88 86.68 86.85 5.3K
10:17 86.84 86.84 86.77 86.77 6.1K
10:18 86.77 86.77 86.62 86.62 37.7K
10:19 86.62 86.66 86.61 86.63 3.6K
10:20 86.68 86.68 86.55 86.60 10.2K
10:21 86.62 86.62 86.42 86.43 9.7K
10:22 86.46 86.47 86.46 86.47 1.7K
10:23 86.47 86.47 86.45 86.47 11.4K
10:24 86.37 86.37 86.34 86.35 10.5K
10:25 86.36 86.37 86.29 86.33 3.1K
10:26 86.27 86.29 86.19 86.19 5.2K
10:27 86.19 86.38 86.19 86.37 6.4K
10:28 86.32 86.39 86.32 86.39 22.0K
10:29 86.57 86.59 86.45 86.48 5.6K
10:30 86.49 86.49 86.49 86.49 1.8K
10:31 86.49 86.52 86.47 86.51 20.9K
10:32 86.44 86.47 86.41 86.47 3.8K
10:33 86.41 86.43 86.38 86.43 3.2K
10:34 86.43 86.43 86.28 86.28 2.2K
10:35 86.30 86.40 86.30 86.40 5.2K
10:36 86.40 86.40 86.40 86.40 1.1K
10:37 86.40 86.40 86.36 86.39 4.1K
10:38 86.33 86.38 86.33 86.38 1.7K
10:39 86.33 86.35 86.33 86.35 2.8K
10:40 86.35 86.49 86.35 86.45 9.3K
10:41 86.45 86.45 86.39 86.41 2.0K
10:42 86.41 86.41 86.37 86.37 2.0K
10:43 86.35 86.41 86.35 86.37 6.5K
10:44 86.37 86.37 86.30 86.37 10.4K
10:45 86.40 86.47 86.40 86.47 3.2K
10:46 86.49 86.50 86.43 86.43 6.1K
10:47 86.43 86.44 86.41 86.44 1.9K
10:48 86.44 86.44 86.36 86.36 15.5K
10:49 86.36 86.46 86.36 86.40 6.3K
10:50 86.39 86.39 86.37 86.37 1.8K
10:51 86.35 86.35 86.34 86.35 2.0K
10:52 86.42 86.50 86.42 86.50 9.0K
10:53 86.50 86.51 86.48 86.48 3.6K
10:54 86.48 86.48 86.43 86.46 2.4K
10:55 86.46 86.48 86.39 86.39 1.0K
10:56 86.40 86.41 86.37 86.37 1.4K
10:57 86.37 86.42 86.32 86.32 3.4K
10:58 86.32 86.32 86.25 86.25 2.6K
10:59 86.29 86.30 86.24 86.30 3.1K
11:00 86.30 86.30 86.18 86.26 12.2K
11:01 86.26 86.43 86.26 86.43 6.4K
11:02 86.43 86.45 86.35 86.35 4.4K
11:03 86.35 86.35 86.35 86.35 2.2K
11:04 86.35 86.45 86.35 86.45 5.2K
11:05 86.45 86.45 86.45 86.45 7.6K
11:06 86.45 86.45 86.42 86.42 1.7K
11:07 86.42 86.42 86.42 86.42 1.9K
11:08 86.40 86.41 86.39 86.39 1.8K
11:09 86.33 86.37 86.33 86.37 2.5K
11:10 86.32 86.36 86.32 86.36 2.6K
11:11 86.36 86.36 86.30 86.30 4.3K
11:12 86.30 86.38 86.30 86.33 6.8K
11:13 86.37 86.48 86.37 86.48 7.7K
11:14 86.48 86.48 86.48 86.48 1.8K
11:15 86.45 86.46 86.43 86.46 13.4K
11:16 86.49 86.49 86.30 86.34 13.0K
11:17 86.34 86.37 86.34 86.37 3.4K
11:18 86.37 86.39 86.30 86.30 3.0K
11:19 86.30 86.35 86.30 86.35 2.4K
11:20 86.34 86.34 86.31 86.32 2.9K
11:21 86.32 86.36 86.32 86.35 2.3K
11:22 86.38 86.38 86.30 86.34 2.6K
11:23 86.34 86.37 86.34 86.36 1.8K
11:24 86.36 86.36 86.36 86.36 0.6K
11:25 86.36 86.36 86.33 86.33 1.5K
11:26 86.35 86.37 86.33 86.37 2.2K
11:27 86.34 86.34 86.29 86.29 3.6K
11:28 86.29 86.29 86.22 86.22 5.1K
11:29 86.22 86.35 86.22 86.35 8.1K
11:30 86.22 86.22 86.20 86.22 8.2K
11:31 86.25 86.29 86.25 86.29 4.4K
11:32 86.29 86.29 86.23 86.23 2.3K
11:33 86.27 86.27 86.23 86.23 2.7K
11:34 86.23 86.25 86.23 86.23 0.7K
11:35 86.28 86.30 86.27 86.29 7.9K
11:36 86.31 86.31 86.21 86.22 5.2K
11:37 86.27 86.27 86.19 86.19 5.7K
11:38 86.25 86.25 86.19 86.19 1.9K
11:39 86.19 86.20 86.16 86.20 4.0K
11:40 86.22 86.22 86.06 86.06 3.4K
11:41 86.09 86.11 86.05 86.05 4.3K
11:42 86.05 86.11 86.05 86.08 3.3K
11:43 86.08 86.13 86.08 86.13 5.1K
11:44 86.13 86.16 86.13 86.15 3.1K
11:45 86.15 86.18 86.15 86.18 4.4K
11:46 86.18 86.18 86.16 86.16 0.8K
11:47 86.16 86.24 86.13 86.21 7.2K
11:48 86.21 86.23 86.19 86.23 1.2K
11:49 86.23 86.26 86.23 86.24 2.2K
11:50 86.24 86.31 86.21 86.29 6.5K
11:51 86.32 86.32 86.25 86.25 4.2K
11:52 86.25 86.25 86.25 86.25 2.4K
11:53 86.25 86.37 86.25 86.37 4.4K
11:54 86.37 86.37 86.28 86.28 4.4K
11:55 86.27 86.32 86.27 86.30 4.3K
11:56 86.30 86.32 86.28 86.28 3.6K
11:57 86.28 86.29 86.25 86.29 4.2K
11:58 86.29 86.30 86.29 86.30 1.6K
11:59 86.34 86.40 86.34 86.40 7.0K
12:00 86.39 86.41 86.39 86.41 1.7K
12:01 86.43 86.49 86.43 86.49 2.7K
12:02 86.51 86.56 86.51 86.56 1.8K
12:03 86.58 86.62 86.58 86.62 2.8K
12:04 86.62 86.78 86.62 86.78 4.0K
12:05 86.78 86.78 86.78 86.78 1.2K
12:06 86.78 86.88 86.78 86.88 9.0K
12:07 86.88 86.96 86.88 86.93 4.1K
12:08 86.93 86.93 86.88 86.88 6.1K
12:09 86.89 86.93 86.89 86.92 1.0K
12:10 86.92 86.92 86.87 86.89 0.8K
12:11 86.88 86.89 86.86 86.86 3.4K
12:12 86.86 86.89 86.86 86.89 4.7K
12:13 86.89 86.92 86.88 86.90 1.5K
12:14 86.86 86.89 86.86 86.89 1.9K
12:15 86.89 86.89 86.89 86.89 0.9K
12:16 86.89 86.89 86.87 86.89 1.3K
12:17 86.89 86.93 86.89 86.93 2.2K
12:18 86.86 86.89 86.84 86.84 5.6K
12:19 86.84 86.84 86.84 86.84 1.0K
12:20 86.84 86.87 86.84 86.87 2.0K
12:21 86.90 86.90 86.87 86.87 1.5K
12:22 86.87 86.89 86.87 86.89 1.3K
12:23 86.89 86.95 86.88 86.94 3.6K
12:24 86.95 87.00 86.95 87.00 4.2K
12:25 87.00 87.07 87.00 87.07 5.5K
12:26 87.07 87.12 87.07 87.08 2.4K
12:27 87.08 87.16 87.08 87.13 3.3K
12:28 87.13 87.17 87.13 87.17 3.6K
12:29 87.15 87.17 87.15 87.17 1.0K
12:30 87.08 87.17 87.08 87.16 5.4K
12:31 87.16 87.16 87.16 87.16 0.9K
12:32 87.17 87.22 87.17 87.22 7.5K
12:33 87.22 87.22 87.22 87.22 3.1K
12:34 87.22 87.22 87.21 87.21 1.9K
12:35 87.20 87.21 87.15 87.15 4.8K
12:36 87.10 87.10 87.10 87.10 2.4K
12:37 87.07 87.07 87.07 87.07 0.7K
12:38 87.07 87.07 87.05 87.05 1.7K
12:39 87.05 87.06 87.05 87.06 1.5K
12:40 87.06 87.06 87.01 87.01 4.5K
12:41 86.99 87.00 86.98 86.99 5.4K
12:42 86.99 86.99 86.93 86.93 1.7K
12:43 86.93 86.93 86.93 86.93 1.1K
12:44 86.93 86.93 86.85 86.89 3.9K
12:45 86.89 86.91 86.89 86.89 1.6K
12:46 86.87 86.89 86.87 86.89 0.9K
12:47 86.91 86.91 86.88 86.88 1.2K
12:48 86.89 86.89 86.86 86.86 1.9K
12:49 86.86 86.87 86.86 86.87 0.7K
12:50 86.87 86.87 86.85 86.86 3.9K
12:51 86.86 86.87 86.84 86.84 1.3K
12:52 86.84 86.86 86.84 86.86 1.7K
12:53 86.86 86.86 86.82 86.82 1.6K
12:54 86.81 86.83 86.80 86.80 3.2K
12:55 86.80 86.85 86.80 86.84 4.6K
12:56 86.84 86.85 86.70 86.70 2.4K
12:57 86.70 86.70 86.65 86.65 0.9K
12:58 86.65 86.65 86.65 86.65 0.4K
12:59 86.65 86.68 86.65 86.68 1.7K
13:00 86.61 86.65 86.60 86.65 7.3K
13:01 86.69 86.71 86.69 86.71 3.4K
13:02 86.71 86.71 86.56 86.56 3.4K
13:03 86.51 86.56 86.51 86.56 7.0K
13:04 86.49 86.51 86.49 86.51 3.3K
13:05 86.51 86.51 86.47 86.50 2.4K
13:06 86.55 86.55 86.50 86.50 5.6K
13:07 86.50 86.50 86.46 86.46 5.9K
13:08 86.48 86.51 86.48 86.51 10.0K
13:09 86.51 86.53 86.51 86.53 1.5K
13:10 86.60 86.64 86.60 86.64 4.7K
13:11 86.68 86.70 86.67 86.67 4.7K
13:12 86.67 86.67 86.59 86.59 2.4K
13:13 86.57 86.57 86.57 86.57 0.5K
13:14 86.57 86.63 86.57 86.63 1.9K
13:15 86.65 86.70 86.65 86.70 4.5K
13:16 86.74 86.74 86.74 86.74 1.0K
13:17 86.74 86.74 86.67 86.70 1.1K
13:18 86.70 86.74 86.70 86.74 1.3K
13:19 86.74 86.74 86.71 86.71 2.3K
13:20 86.72 86.72 86.72 86.72 1.0K
13:21 86.72 86.72 86.66 86.67 2.9K
13:22 86.67 86.74 86.67 86.74 2.4K
13:23 86.74 86.74 86.74 86.74 1.1K
13:24 86.75 86.75 86.72 86.72 1.3K
13:25 86.72 86.76 86.72 86.76 1.4K
13:26 86.76 86.79 86.76 86.79 1.1K
13:27 86.79 86.83 86.79 86.80 2.9K
13:28 86.83 86.85 86.83 86.84 1.7K
13:29 86.84 86.85 86.84 86.85 1.8K
13:30 86.89 86.94 86.89 86.94 2.1K
13:31 86.95 86.95 86.86 86.86 3.8K
13:32 86.86 86.86 86.86 86.86 0.6K
13:33 86.86 86.90 86.86 86.90 2.4K
13:34 86.90 86.90 86.86 86.86 1.8K
13:35 86.89 86.89 86.89 86.89 0.7K
13:36 86.89 86.90 86.89 86.90 0.8K
13:37 86.90 86.90 86.85 86.85 1.9K
13:38 86.85 86.86 86.85 86.86 1.3K
13:39 86.86 86.86 86.83 86.83 2.6K
13:40 86.80 86.80 86.79 86.79 1.2K
13:41 86.79 86.84 86.79 86.82 1.4K
13:42 86.82 86.82 86.82 86.82 0.9K
13:43 86.82 86.82 86.76 86.76 1.8K
13:44 86.76 86.80 86.76 86.80 1.3K
13:45 86.80 86.82 86.78 86.78 2.0K
13:46 86.78 86.81 86.78 86.80 2.0K
13:47 86.81 86.83 86.81 86.81 2.1K
13:48 86.81 86.85 86.81 86.85 1.9K
13:49 86.86 86.89 86.85 86.85 2.7K
13:50 86.87 86.87 86.87 86.87 0.5K
13:51 86.87 86.87 86.87 86.87 0.9K
13:52 86.87 86.89 86.87 86.89 2.7K
13:53 86.89 86.89 86.89 86.89 0.8K
13:54 86.89 86.89 86.89 86.89 2.4K
13:55 86.91 86.93 86.90 86.90 4.6K
13:56 86.90 86.90 86.84 86.84 5.9K
13:57 86.84 86.84 86.77 86.78 0.8K
13:58 86.81 86.81 86.81 86.81 0.9K
13:59 86.81 86.81 86.80 86.80 0.8K
14:00 86.76 86.76 86.71 86.76 2.4K
14:01 86.53 86.53 86.41 86.41 3.4K
14:02 86.41 86.50 86.41 86.50 5.4K
14:03 86.55 86.56 86.55 86.56 2.0K
14:04 86.56 86.56 86.41 86.41 1.7K
14:05 86.41 86.41 86.41 86.41 0.6K
14:06 86.49 86.49 86.40 86.40 2.0K
14:07 86.36 86.41 86.36 86.38 14.5K
14:08 86.43 86.43 86.37 86.37 4.3K
14:09 86.42 86.43 86.37 86.37 3.3K
14:10 86.37 86.37 86.28 86.34 4.8K
14:11 86.35 86.35 86.31 86.35 3.6K
14:12 86.31 86.32 86.30 86.32 5.0K
14:13 86.32 86.35 86.32 86.35 1.2K
14:14 86.35 86.35 86.28 86.28 1.6K
14:15 86.34 86.34 86.30 86.30 3.2K
14:16 86.30 86.34 86.30 86.34 1.3K
14:17 86.34 86.34 86.22 86.22 1.3K
14:18 86.21 86.21 86.18 86.19 2.0K
14:19 86.19 86.21 86.16 86.16 2.0K
14:20 86.16 86.17 86.16 86.16 2.0K
14:21 86.16 86.22 86.16 86.17 1.6K
14:22 86.17 86.17 86.11 86.12 1.7K
14:23 86.12 86.13 86.09 86.09 1.8K
14:24 86.12 86.16 86.12 86.16 2.7K
14:25 86.11 86.11 86.10 86.10 7.9K
14:26 86.09 86.09 86.05 86.07 2.4K
14:27 86.08 86.10 86.08 86.09 2.0K
14:28 86.09 86.14 86.09 86.14 4.7K
14:29 86.14 86.14 86.09 86.12 3.0K
14:30 86.14 86.14 86.09 86.09 3.7K
14:31 86.09 86.11 86.09 86.10 2.9K
14:32 86.10 86.18 86.10 86.16 6.1K
14:33 86.24 86.33 86.21 86.33 4.9K
14:34 86.31 86.31 86.27 86.27 4.3K
14:35 86.27 86.27 86.23 86.24 2.1K
14:36 86.24 86.24 86.20 86.20 1.5K
14:37 86.16 86.16 86.11 86.11 2.0K
14:38 86.11 86.22 86.11 86.22 3.9K
14:39 86.34 86.40 86.33 86.36 5.7K
14:40 86.36 86.36 86.36 86.36 1.1K
14:41 86.36 86.51 86.36 86.51 3.7K
14:42 86.47 86.50 86.46 86.50 5.0K
14:43 86.50 86.57 86.50 86.57 7.4K
14:44 86.55 86.60 86.55 86.60 6.0K
14:45 86.53 86.53 86.52 86.52 3.5K
14:46 86.54 86.54 86.48 86.49 6.1K
14:47 86.49 86.58 86.49 86.58 4.9K
14:48 86.59 86.63 86.59 86.59 4.0K
14:49 86.59 86.59 86.54 86.54 0.9K
14:50 86.54 86.54 86.44 86.44 0.8K
14:51 86.44 86.48 86.44 86.48 3.1K
14:52 86.50 86.62 86.50 86.62 5.7K
14:53 86.62 86.68 86.56 86.56 4.5K
14:54 86.56 86.56 86.56 86.56 0.9K
14:55 86.56 86.56 86.53 86.53 1.9K
14:56 86.53 86.53 86.53 86.53 1.9K
14:57 86.53 86.53 86.41 86.41 3.3K
14:58 86.41 86.62 86.41 86.62 9.4K
14:59 86.60 86.60 86.56 86.56 3.8K
15:00 86.56 86.56 86.48 86.48 1.9K
15:01 86.52 86.54 86.51 86.54 1.8K
15:02 86.54 86.54 86.46 86.46 1.4K
15:03 86.49 86.49 86.46 86.46 1.5K
15:04 86.46 86.46 86.41 86.43 1.3K
15:05 86.43 86.43 86.30 86.30 1.7K
15:06 86.27 86.35 86.23 86.35 4.8K
15:07 86.33 86.38 86.33 86.38 3.3K
15:08 86.38 86.38 86.29 86.29 2.7K
15:09 86.29 86.38 86.29 86.32 2.8K
15:10 86.32 86.37 86.32 86.37 3.2K
15:11 86.37 86.40 86.37 86.40 3.0K
15:12 86.40 86.40 86.38 86.39 1.7K
15:13 86.39 86.39 86.38 86.38 1.6K
15:14 86.38 86.38 86.26 86.29 6.4K
15:15 86.29 86.30 86.25 86.30 2.5K
15:16 86.30 86.34 86.30 86.34 3.0K
15:17 86.34 86.34 86.32 86.32 2.3K
15:18 86.32 86.32 86.25 86.25 3.8K
15:19 86.25 86.29 86.25 86.29 18.4K
15:20 86.28 86.38 86.28 86.38 8.0K
15:21 86.38 86.38 86.32 86.32 6.0K
15:22 86.34 86.47 86.34 86.47 6.1K
15:23 86.47 86.52 86.47 86.48 4.2K
15:24 86.47 86.47 86.46 86.47 2.2K
15:25 86.47 86.48 86.47 86.48 3.9K
15:26 86.51 86.51 86.48 86.48 4.8K
15:27 86.48 86.48 86.46 86.48 2.9K
15:28 86.48 86.48 86.41 86.41 3.3K
15:29 86.40 86.41 86.37 86.39 3.9K
15:30 86.39 86.39 86.31 86.32 5.9K
15:31 86.38 86.38 86.30 86.30 5.3K
15:32 86.30 86.31 86.30 86.31 2.6K
15:33 86.31 86.38 86.31 86.34 7.4K
15:34 86.39 86.39 86.35 86.35 2.3K
15:35 86.38 86.38 86.29 86.31 4.8K
15:36 86.32 86.33 86.27 86.27 4.8K
15:37 86.27 86.29 86.22 86.29 5.5K
15:38 86.27 86.27 86.23 86.26 3.6K
15:39 86.25 86.29 86.20 86.23 6.9K
15:40 86.20 86.20 86.14 86.16 3.5K
15:41 86.17 86.18 86.14 86.14 4.9K
15:42 86.16 86.18 86.16 86.18 6.8K
15:43 86.16 86.16 86.12 86.12 6.1K
15:44 86.11 86.21 86.11 86.21 6.7K
15:45 86.19 86.19 86.14 86.14 6.7K
15:46 86.19 86.24 86.19 86.21 16.4K
15:47 86.20 86.20 86.12 86.13 14.1K
15:48 86.15 86.15 86.10 86.10 5.2K
15:49 86.12 86.13 86.11 86.11 5.5K
15:50 86.13 86.23 86.13 86.23 17.1K
15:51 86.26 86.36 86.26 86.36 20.0K
15:52 86.35 86.35 86.23 86.23 22.0K
15:53 86.20 86.21 86.18 86.18 7.9K
15:54 86.22 86.29 86.22 86.29 24.0K
15:55 86.30 86.30 86.27 86.27 32.8K
15:56 86.37 86.37 86.30 86.36 45.2K
15:57 86.39 86.40 86.32 86.40 27.4K
15:58 86.39 86.47 86.39 86.47 26.9K
15:59 86.50 86.50 86.43 86.46 36.1K
16:00 86.46 86.46 86.00 86.43 751.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible