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 86.61 87.44 86.61 87.41 18.8K
09:32 87.41 87.73 87.33 87.73 5.8K
09:33 87.64 87.87 87.63 87.66 6.7K
09:34 87.66 87.71 87.66 87.71 4.1K
09:35 87.77 88.00 87.59 88.00 4.1K
09:36 87.93 87.95 87.93 87.94 5.5K
09:37 87.94 88.03 87.85 88.03 4.5K
09:38 88.03 88.03 88.00 88.00 4.9K
09:39 88.00 88.20 88.00 88.20 2.4K
09:40 88.02 88.58 88.02 88.58 3.3K
09:41 88.37 88.54 88.32 88.54 4.2K
09:42 88.47 88.50 88.45 88.50 1.5K
09:43 88.45 88.45 88.22 88.22 4.3K
09:44 88.18 88.25 88.17 88.22 3.0K
09:45 88.22 88.40 88.22 88.33 3.4K
09:46 88.34 88.41 88.34 88.41 3.5K
09:47 88.48 88.62 88.48 88.59 5.0K
09:48 88.59 88.59 88.59 88.59 0.9K
09:49 88.59 88.61 88.41 88.52 2.0K
09:50 88.46 88.52 88.46 88.52 1.0K
09:51 88.58 88.60 88.53 88.53 5.8K
09:52 88.60 88.60 88.40 88.41 5.7K
09:53 88.45 88.64 88.45 88.64 7.6K
09:54 88.63 88.63 88.60 88.60 0.5K
09:55 88.60 88.60 88.54 88.54 3.3K
09:56 88.46 88.52 88.46 88.51 3.3K
09:57 88.51 88.51 88.51 88.51 1.0K
09:58 88.40 88.40 88.39 88.39 5.2K
09:59 88.39 88.45 88.39 88.45 17.4K
10:00 88.28 88.47 88.23 88.47 4.5K
10:01 88.48 88.48 88.36 88.36 1.8K
10:02 88.36 88.36 88.29 88.29 3.9K
10:03 88.29 88.29 88.20 88.20 5.1K
10:04 88.02 88.09 88.02 88.07 2.0K
10:05 88.00 88.05 87.93 88.05 4.9K
10:06 88.05 88.05 88.05 88.05 1.0K
10:07 88.04 88.05 88.04 88.04 1.3K
10:08 88.04 88.04 87.88 88.01 1.5K
10:09 88.01 88.01 87.99 87.99 1.0K
10:10 87.99 87.99 87.87 87.98 1.3K
10:11 87.99 87.99 87.83 87.83 2.2K
10:12 87.83 87.83 87.77 87.83 0.8K
10:13 87.77 87.85 87.70 87.70 3.1K
10:14 87.70 87.70 87.61 87.61 1.0K
10:15 87.61 87.61 87.60 87.60 3.9K
10:16 87.60 87.61 87.51 87.60 2.5K
10:17 87.60 87.61 87.60 87.61 0.8K
10:18 87.60 87.62 87.55 87.55 10.2K
10:19 87.56 87.57 87.46 87.57 5.7K
10:20 87.57 87.57 87.50 87.53 1.0K
10:21 87.53 87.53 87.48 87.53 1.2K
10:22 87.48 87.50 87.48 87.50 5.8K
10:23 87.50 87.57 87.50 87.57 9.2K
10:24 87.51 87.51 87.33 87.35 11.3K
10:25 87.35 87.43 87.35 87.40 5.9K
10:26 87.40 87.44 87.40 87.44 2.2K
10:27 87.46 87.52 87.31 87.35 2.2K
10:28 87.27 87.27 87.27 87.27 0.6K
10:29 87.27 87.27 87.22 87.22 1.6K
10:30 87.24 87.24 87.13 87.13 2.8K
10:31 87.13 87.19 87.13 87.19 2.8K
10:32 87.19 87.19 87.19 87.19 0.6K
10:33 87.19 87.22 87.13 87.15 8.2K
10:34 87.15 87.19 87.14 87.19 5.9K
10:35 87.17 87.22 87.17 87.22 5.6K
10:36 87.22 87.29 87.22 87.29 2.4K
10:37 87.29 87.35 87.27 87.35 3.2K
10:38 87.45 87.46 87.45 87.45 2.6K
10:39 87.45 87.55 87.45 87.55 6.2K
10:40 87.58 87.58 87.58 87.58 7.5K
10:41 87.58 87.58 87.52 87.57 3.3K
10:42 87.57 87.64 87.56 87.64 4.0K
10:43 87.64 87.64 87.60 87.64 0.7K
10:44 87.72 87.78 87.72 87.74 4.5K
10:45 87.74 87.74 87.72 87.72 2.1K
10:46 87.76 87.76 87.72 87.72 2.3K
10:47 87.72 87.72 87.66 87.66 1.2K
10:48 87.67 87.75 87.67 87.75 5.8K
10:49 87.75 87.77 87.75 87.77 0.8K
10:50 87.77 87.80 87.77 87.80 2.4K
10:51 87.80 87.80 87.74 87.79 1.1K
10:52 87.79 87.79 87.79 87.79 0.7K
10:53 87.79 87.80 87.69 87.69 5.4K
10:54 87.69 87.69 87.67 87.67 1.3K
10:55 87.67 87.81 87.67 87.71 3.2K
10:56 87.71 87.71 87.58 87.60 2.2K
10:57 87.66 87.66 87.57 87.59 5.0K
10:58 87.67 87.68 87.65 87.68 3.0K
10:59 87.68 87.74 87.68 87.74 1.4K
11:00 87.74 87.77 87.74 87.76 1.2K
11:01 87.76 87.79 87.75 87.76 1.5K
11:02 87.80 87.80 87.63 87.63 6.6K
11:03 87.57 87.57 87.57 87.57 3.5K
11:04 87.61 87.67 87.61 87.65 6.7K
11:05 87.65 87.72 87.65 87.72 1.5K
11:06 87.72 87.77 87.72 87.77 0.5K
11:07 87.77 87.81 87.77 87.81 2.1K
11:08 87.84 87.84 87.79 87.84 1.6K
11:09 87.91 87.95 87.83 87.95 7.5K
11:10 87.93 87.97 87.93 87.97 1.1K
11:11 87.96 87.99 87.96 87.99 3.3K
11:12 87.99 88.29 87.99 88.29 5.6K
11:13 88.28 88.28 88.08 88.10 5.7K
11:14 88.10 88.10 88.03 88.06 2.2K
11:15 88.06 88.06 87.94 87.94 5.4K
11:16 87.97 88.03 87.97 88.01 3.6K
11:17 88.01 88.01 87.99 88.01 2.0K
11:18 88.01 88.02 87.96 87.96 7.7K
11:19 87.96 88.00 87.96 88.00 2.8K
11:20 88.04 88.11 88.04 88.11 1.7K
11:21 88.11 88.12 88.05 88.09 1.8K
11:22 88.15 88.15 88.08 88.08 1.8K
11:23 88.13 88.29 88.13 88.29 5.2K
11:24 88.29 88.36 88.29 88.34 4.1K
11:25 88.35 88.40 88.35 88.37 4.2K
11:26 88.37 88.47 88.37 88.39 13.0K
11:27 88.40 88.40 88.24 88.24 6.7K
11:28 88.31 88.35 88.31 88.35 4.8K
11:29 88.32 88.38 88.32 88.38 2.5K
11:30 88.41 88.44 88.41 88.44 2.4K
11:31 88.44 88.50 88.40 88.40 9.3K
11:32 88.40 88.40 88.31 88.31 1.9K
11:33 88.31 88.32 88.31 88.32 0.4K
11:34 88.32 88.35 88.32 88.34 2.9K
11:35 88.34 88.37 88.33 88.37 3.6K
11:36 88.45 88.45 88.35 88.35 13.3K
11:37 88.42 88.42 88.42 88.42 3.0K
11:38 88.42 88.50 88.42 88.50 1.7K
11:39 88.45 88.53 88.41 88.41 2.7K
11:40 88.53 88.53 88.47 88.49 1.5K
11:41 88.46 88.50 88.45 88.45 3.9K
11:42 88.51 88.51 88.44 88.44 3.8K
11:43 88.47 88.48 88.47 88.48 1.3K
11:44 88.48 88.56 88.47 88.47 3.7K
11:45 88.47 88.47 88.41 88.43 3.8K
11:46 88.43 88.56 88.43 88.55 4.1K
11:47 88.55 88.58 88.52 88.52 3.3K
11:48 88.52 88.53 88.48 88.53 2.0K
11:49 88.50 88.50 88.39 88.42 4.9K
11:50 88.41 88.41 88.33 88.35 4.0K
11:51 88.34 88.37 88.31 88.36 4.1K
11:52 88.39 88.49 88.39 88.45 3.3K
11:53 88.48 88.48 88.34 88.38 4.5K
11:54 88.38 88.40 88.38 88.40 2.2K
11:55 88.31 88.32 88.31 88.32 6.4K
11:56 88.29 88.34 88.29 88.32 6.3K
11:57 88.32 88.32 88.30 88.30 1.3K
11:58 88.30 88.31 88.30 88.31 0.8K
11:59 88.31 88.43 88.31 88.40 3.5K
12:00 88.40 88.40 88.39 88.40 2.8K
12:01 88.40 88.40 88.36 88.39 2.6K
12:02 88.39 88.42 88.39 88.39 1.4K
12:03 88.41 88.49 88.40 88.49 8.7K
12:04 88.50 88.50 88.44 88.44 3.6K
12:05 88.44 88.44 88.44 88.44 0.2K
12:06 88.49 88.50 88.46 88.50 3.7K
12:07 88.50 88.50 88.31 88.31 3.7K
12:08 88.34 88.42 88.34 88.42 4.7K
12:09 88.42 88.42 88.38 88.42 4.5K
12:10 88.42 88.44 88.42 88.44 3.8K
12:11 88.44 88.44 88.43 88.44 1.7K
12:12 88.47 88.47 88.44 88.44 0.9K
12:13 88.44 88.48 88.44 88.47 4.8K
12:14 88.47 88.47 88.45 88.45 2.8K
12:15 88.45 88.45 88.38 88.44 5.1K
12:16 88.41 88.43 88.40 88.40 3.4K
12:17 88.46 88.46 88.44 88.45 2.2K
12:18 88.43 88.43 88.33 88.33 7.8K
12:19 88.34 88.35 88.24 88.24 11.0K
12:20 88.24 88.24 88.20 88.22 4.4K
12:21 88.23 88.23 88.19 88.19 3.8K
12:22 88.19 88.19 88.19 88.19 0.4K
12:23 88.19 88.27 88.19 88.24 0.9K
12:24 88.24 88.24 88.20 88.24 2.2K
12:25 88.24 88.24 88.18 88.18 13.1K
12:26 88.17 88.17 88.17 88.17 1.1K
12:27 88.17 88.17 88.14 88.14 1.7K
12:28 88.14 88.14 88.14 88.14 0.3K
12:29 88.16 88.17 88.07 88.10 7.1K
12:30 88.10 88.11 88.10 88.11 0.9K
12:31 88.11 88.12 88.07 88.07 1.4K
12:32 88.11 88.11 88.11 88.11 0.3K
12:33 88.14 88.14 88.14 88.14 1.8K
12:34 88.14 88.22 88.14 88.22 3.4K
12:35 88.22 88.22 88.21 88.21 1.6K
12:36 88.19 88.19 88.19 88.19 1.4K
12:37 88.22 88.25 88.22 88.24 2.2K
12:38 88.22 88.22 88.22 88.22 1.3K
12:39 88.22 88.24 88.22 88.24 0.6K
12:40 88.21 88.24 88.21 88.22 1.2K
12:41 88.22 88.22 88.16 88.16 4.5K
12:42 88.16 88.25 88.16 88.23 1.5K
12:43 88.23 88.25 88.17 88.17 2.6K
12:44 88.17 88.25 88.17 88.25 0.2K
12:45 88.25 88.25 88.08 88.08 4.7K
12:46 88.07 88.07 88.07 88.07 1.0K
12:47 88.06 88.11 88.06 88.11 4.1K
12:48 88.11 88.11 88.07 88.10 1.9K
12:49 88.10 88.10 88.05 88.07 3.5K
12:50 88.07 88.07 88.07 88.07 0.6K
12:51 87.99 88.00 87.98 88.00 4.6K
12:52 88.00 88.00 87.96 87.96 4.3K
12:53 87.95 87.97 87.95 87.97 1.7K
12:54 87.98 88.02 87.96 88.02 4.6K
12:55 88.02 88.03 87.98 87.98 1.2K
12:56 88.03 88.03 87.97 87.97 1.4K
12:57 87.97 87.99 87.97 87.99 2.0K
12:58 87.99 88.02 87.99 88.02 5.5K
12:59 88.00 88.07 88.00 88.07 7.6K
13:00 88.03 88.03 87.98 87.98 8.5K
13:01 87.98 87.98 87.98 87.98 0.5K
13:02 87.98 88.05 87.98 88.02 0.6K
13:03 88.02 88.15 88.02 88.15 6.8K
13:04 88.15 88.19 88.13 88.19 2.1K
13:05 88.20 88.20 88.10 88.10 5.2K
13:06 88.10 88.11 88.10 88.11 0.4K
13:07 88.08 88.12 88.08 88.12 2.6K
13:08 88.12 88.13 88.07 88.07 3.4K
13:09 88.07 88.09 88.06 88.09 1.2K
13:10 88.09 88.09 88.09 88.09 0.9K
13:11 88.09 88.09 88.05 88.05 2.8K
13:12 88.05 88.05 88.02 88.02 0.6K
13:13 88.02 88.06 88.02 88.02 3.2K
13:14 88.00 88.00 88.00 88.00 0.3K
13:15 88.00 88.04 88.00 88.02 3.9K
13:16 88.02 88.02 88.02 88.02 1.2K
13:17 88.02 88.02 87.99 88.00 7.5K
13:18 88.00 88.11 88.00 88.08 1.0K
13:19 88.02 88.03 88.00 88.03 4.2K
13:20 88.03 88.03 87.99 87.99 0.8K
13:21 87.99 88.02 87.99 88.02 2.2K
13:22 88.02 88.05 87.99 88.01 0.9K
13:23 88.02 88.02 87.97 87.97 4.1K
13:24 87.97 87.97 87.91 87.91 4.3K
13:25 87.95 87.95 87.92 87.92 4.1K
13:26 87.91 87.94 87.91 87.93 1.5K
13:27 87.91 87.94 87.91 87.94 1.1K
13:28 87.96 87.96 87.94 87.94 1.5K
13:29 87.94 87.94 87.83 87.83 5.1K
13:30 87.77 87.77 87.68 87.68 11.8K
13:31 87.70 87.71 87.70 87.71 3.1K
13:32 87.71 87.71 87.68 87.68 1.0K
13:33 87.68 87.68 87.59 87.67 7.1K
13:34 87.67 87.68 87.67 87.68 1.1K
13:35 87.68 87.91 87.68 87.91 7.2K
13:36 87.89 87.89 87.88 87.88 3.7K
13:37 87.88 87.89 87.86 87.86 4.3K
13:38 87.87 87.88 87.84 87.84 4.9K
13:39 87.84 87.95 87.84 87.95 15.1K
13:40 87.98 87.99 87.98 87.99 1.8K
13:41 87.95 87.99 87.95 87.96 1.7K
13:42 88.03 88.03 87.94 87.94 9.3K
13:43 87.96 87.96 87.93 87.93 3.2K
13:44 87.89 87.90 87.87 87.90 6.9K
13:45 87.92 87.93 87.92 87.93 2.7K
13:46 87.94 87.94 87.91 87.94 2.3K
13:47 87.94 87.95 87.93 87.93 1.5K
13:48 87.95 88.04 87.95 88.04 2.5K
13:49 88.04 88.04 88.02 88.02 1.0K
13:50 88.02 88.02 87.99 87.99 5.0K
13:51 87.99 87.99 87.92 87.96 2.0K
13:52 87.96 87.96 87.96 87.96 0.4K
13:53 87.96 87.99 87.92 87.99 1.0K
13:54 87.97 88.00 87.96 87.96 5.2K
13:55 87.96 87.98 87.95 87.98 2.8K
13:56 87.98 87.98 87.97 87.97 4.3K
13:57 87.97 88.00 87.97 88.00 3.4K
13:58 88.00 88.03 88.00 88.02 1.4K
13:59 87.96 87.96 87.84 87.84 4.2K
14:00 87.84 87.84 87.82 87.82 0.9K
14:01 87.82 87.85 87.82 87.85 1.5K
14:02 87.85 87.85 87.81 87.84 2.3K
14:03 87.84 87.84 87.84 87.84 1.1K
14:04 87.84 87.84 87.83 87.83 2.1K
14:05 87.83 87.83 87.76 87.79 3.8K
14:06 87.79 87.82 87.78 87.78 2.3K
14:07 87.78 87.81 87.78 87.81 0.8K
14:08 87.81 87.81 87.78 87.78 0.4K
14:09 87.78 87.79 87.75 87.75 2.5K
14:10 87.75 87.75 87.69 87.71 3.5K
14:11 87.71 87.72 87.69 87.70 5.4K
14:12 87.70 87.70 87.69 87.69 1.1K
14:13 87.69 87.71 87.69 87.71 1.0K
14:14 87.71 87.71 87.67 87.67 2.5K
14:15 87.64 87.69 87.64 87.69 1.3K
14:16 87.69 87.69 87.69 87.69 0.3K
14:17 87.67 87.67 87.56 87.56 9.1K
14:18 87.56 87.66 87.53 87.66 4.8K
14:19 87.65 87.65 87.65 87.65 4.1K
14:20 87.62 87.62 87.62 87.62 1.1K
14:21 87.62 87.63 87.62 87.62 0.6K
14:22 87.64 87.64 87.63 87.63 3.4K
14:23 87.63 87.63 87.61 87.61 1.3K
14:24 87.62 87.63 87.62 87.62 2.0K
14:25 87.62 87.65 87.62 87.62 1.0K
14:26 87.62 87.62 87.56 87.56 6.4K
14:27 87.57 87.57 87.56 87.56 0.5K
14:28 87.56 87.58 87.55 87.55 1.4K
14:29 87.55 87.58 87.55 87.58 1.0K
14:30 87.58 87.58 87.57 87.57 9.6K
14:31 87.59 87.61 87.59 87.61 11.3K
14:32 87.59 87.63 87.57 87.62 8.2K
14:33 87.63 87.64 87.63 87.64 2.2K
14:34 87.62 87.62 87.62 87.62 1.1K
14:35 87.62 87.62 87.62 87.62 0.6K
14:36 87.62 87.62 87.61 87.61 1.3K
14:37 87.61 87.61 87.59 87.59 0.8K
14:38 87.56 87.57 87.56 87.57 0.7K
14:39 87.57 87.58 87.56 87.58 1.3K
14:40 87.58 87.58 87.58 87.58 0.8K
14:41 87.58 87.59 87.58 87.59 2.4K
14:42 87.59 87.62 87.58 87.62 1.6K
14:43 87.62 87.62 87.57 87.57 1.1K
14:44 87.56 87.57 87.56 87.57 1.5K
14:45 87.57 87.57 87.56 87.57 1.3K
14:46 87.57 87.58 87.56 87.58 1.3K
14:47 87.58 87.58 87.58 87.58 1.1K
14:48 87.58 87.58 87.58 87.58 2.5K
14:49 87.58 87.58 87.58 87.58 1.4K
14:50 87.58 87.60 87.58 87.60 2.6K
14:51 87.60 87.61 87.60 87.61 1.2K
14:52 87.61 87.62 87.55 87.55 5.4K
14:53 87.55 87.56 87.55 87.56 2.5K
14:54 87.56 87.59 87.56 87.56 5.6K
14:55 87.56 87.56 87.56 87.56 0.6K
14:56 87.56 87.56 87.56 87.56 0.4K
14:57 87.56 87.57 87.47 87.47 8.8K
14:58 87.47 87.47 87.47 87.47 3.1K
14:59 87.47 87.50 87.45 87.49 5.5K
15:00 87.51 87.53 87.51 87.51 5.5K
15:01 87.53 87.54 87.53 87.53 2.5K
15:02 87.54 87.57 87.54 87.55 3.9K
15:03 87.55 87.59 87.55 87.59 4.2K
15:04 87.59 87.59 87.57 87.58 18.7K
15:05 87.58 87.58 87.49 87.55 2.7K
15:06 87.49 87.49 87.43 87.43 6.6K
15:07 87.43 87.43 87.41 87.41 3.3K
15:08 87.41 87.43 87.40 87.40 2.7K
15:09 87.40 87.51 87.40 87.51 11.1K
15:10 87.51 87.52 87.48 87.52 3.2K
15:11 87.51 87.51 87.48 87.48 8.1K
15:12 87.45 87.48 87.45 87.48 4.1K
15:13 87.43 87.43 87.29 87.30 22.0K
15:14 87.26 87.28 87.26 87.28 3.2K
15:15 87.28 87.29 87.27 87.29 6.9K
15:16 87.31 87.31 87.27 87.27 2.8K
15:17 87.28 87.29 87.27 87.27 3.8K
15:18 87.30 87.30 87.27 87.27 4.0K
15:19 87.20 87.27 87.20 87.27 11.2K
15:20 87.27 87.27 87.19 87.25 2.0K
15:21 87.22 87.22 87.20 87.20 2.4K
15:22 87.18 87.25 87.18 87.25 3.9K
15:23 87.25 87.28 87.25 87.28 6.3K
15:24 87.28 87.33 87.28 87.33 9.8K
15:25 87.33 87.33 87.31 87.31 2.9K
15:26 87.33 87.47 87.30 87.45 67.1K
15:27 87.55 87.56 87.52 87.52 4.5K
15:28 87.52 87.52 87.45 87.45 4.0K
15:29 87.48 87.48 87.47 87.48 5.6K
15:30 87.50 87.57 87.49 87.57 4.9K
15:31 87.57 87.61 87.55 87.58 0.8K
15:32 87.58 87.58 87.58 87.58 6.4K
15:33 87.58 87.60 87.55 87.60 4.0K
15:34 87.62 87.62 87.60 87.60 2.7K
15:35 87.60 87.60 87.57 87.57 4.1K
15:36 87.55 87.58 87.52 87.52 6.8K
15:37 87.55 87.55 87.51 87.51 5.7K
15:38 87.49 87.49 87.43 87.45 11.0K
15:39 87.43 87.43 87.34 87.40 7.8K
15:40 87.40 87.40 87.30 87.32 4.5K
15:41 87.26 87.26 87.21 87.21 6.3K
15:42 87.16 87.18 87.14 87.15 6.0K
15:43 87.18 87.22 87.17 87.18 6.2K
15:44 87.14 87.19 87.13 87.14 8.4K
15:45 87.12 87.12 87.04 87.10 11.4K
15:46 87.08 87.16 87.08 87.11 11.6K
15:47 87.14 87.28 87.14 87.28 16.3K
15:48 87.28 87.31 87.26 87.31 12.5K
15:49 87.31 87.45 87.31 87.45 5.5K
15:50 87.46 87.55 87.46 87.53 14.1K
15:51 87.51 87.66 87.51 87.66 21.3K
15:52 87.67 87.71 87.67 87.71 7.8K
15:53 87.67 87.74 87.66 87.66 22.8K
15:54 87.68 87.71 87.63 87.66 19.8K
15:55 87.68 87.70 87.55 87.63 18.8K
15:56 87.70 87.77 87.70 87.75 25.4K
15:57 87.71 87.77 87.69 87.76 26.5K
15:58 87.79 87.79 87.65 87.65 24.4K
15:59 87.61 87.62 87.58 87.61 33.1K
16:00 87.68 87.72 87.00 87.62 451.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible