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 86.87 87.50 86.77 87.10 38.6K
09:32 87.48 87.51 87.26 87.26 4.4K
09:33 87.27 87.45 87.27 87.45 5.8K
09:34 87.45 87.47 87.45 87.47 1.0K
09:35 87.44 87.65 87.42 87.61 7.5K
09:36 87.61 87.85 87.61 87.73 2.6K
09:37 87.72 87.79 87.72 87.76 2.8K
09:38 87.66 87.75 87.62 87.62 2.9K
09:39 87.62 87.85 87.62 87.85 2.4K
09:40 87.85 88.09 87.85 88.03 8.5K
09:41 88.01 88.16 88.01 88.16 3.2K
09:42 88.22 88.22 88.11 88.11 3.4K
09:43 88.11 88.11 88.00 88.00 1.3K
09:44 88.00 88.00 88.00 88.00 0.7K
09:45 88.00 88.00 87.93 87.94 1.5K
09:46 87.92 87.92 87.72 87.72 3.2K
09:47 87.72 87.75 87.72 87.73 2.9K
09:48 87.79 87.86 87.79 87.80 5.7K
09:49 87.80 87.80 87.78 87.78 1.5K
09:50 87.78 87.78 87.70 87.70 2.2K
09:51 87.71 87.71 87.70 87.70 1.9K
09:52 87.70 87.70 87.66 87.66 0.5K
09:53 87.66 87.83 87.66 87.71 3.5K
09:54 87.71 87.87 87.71 87.87 2.0K
09:55 87.87 87.87 87.73 87.73 2.0K
09:56 87.73 87.73 87.53 87.53 2.1K
09:57 87.53 87.53 87.52 87.52 0.8K
09:58 87.56 87.57 87.52 87.52 3.4K
09:59 87.57 87.57 87.57 87.57 0.7K
10:00 87.57 87.61 87.57 87.57 1.4K
10:01 87.57 87.65 87.57 87.65 2.9K
10:02 87.65 87.71 87.65 87.71 1.1K
10:03 87.75 87.76 87.75 87.76 1.7K
10:04 87.77 87.93 87.77 87.93 7.8K
10:05 87.93 88.02 87.93 87.98 2.8K
10:06 87.98 87.98 87.95 87.96 3.7K
10:07 87.96 88.02 87.96 88.02 3.1K
10:08 88.02 88.03 88.01 88.01 1.7K
10:09 88.02 88.02 87.96 87.97 2.6K
10:10 88.00 88.00 87.93 87.93 3.7K
10:11 87.93 87.97 87.93 87.97 4.0K
10:12 87.97 87.97 87.85 87.85 4.1K
10:13 87.87 87.87 87.79 87.79 16.7K
10:14 87.79 87.79 87.71 87.71 1.5K
10:15 87.73 87.73 87.73 87.73 1.5K
10:16 87.73 87.78 87.72 87.78 5.6K
10:17 87.78 87.84 87.74 87.74 8.0K
10:18 87.74 87.79 87.74 87.79 0.6K
10:19 87.79 87.80 87.79 87.80 1.1K
10:20 87.67 87.73 87.67 87.72 11.5K
10:21 87.72 87.75 87.71 87.75 9.5K
10:22 87.75 87.75 87.47 87.47 2.6K
10:23 87.47 87.53 87.47 87.49 1.8K
10:24 87.49 87.49 87.45 87.46 1.4K
10:25 87.46 87.52 87.46 87.46 1.6K
10:26 87.53 87.53 87.46 87.46 1.9K
10:27 87.44 87.51 87.44 87.51 4.9K
10:28 87.51 87.54 87.47 87.47 2.2K
10:29 87.43 87.43 87.38 87.42 4.3K
10:30 87.40 87.48 87.40 87.48 1.4K
10:31 87.46 87.57 87.46 87.57 3.8K
10:32 87.56 87.56 87.51 87.52 2.5K
10:33 87.52 87.55 87.52 87.55 0.7K
10:34 87.55 87.59 87.55 87.59 2.8K
10:35 87.59 87.63 87.57 87.63 6.3K
10:36 87.59 87.62 87.57 87.57 2.6K
10:37 87.57 87.57 87.53 87.53 1.4K
10:38 87.53 87.53 87.48 87.52 2.2K
10:39 87.52 87.52 87.52 87.52 1.2K
10:40 87.52 87.65 87.52 87.65 7.5K
10:41 87.67 87.71 87.63 87.63 3.1K
10:42 87.63 87.63 87.61 87.62 1.2K
10:43 87.62 87.62 87.55 87.59 2.2K
10:44 87.59 87.59 87.51 87.54 5.1K
10:45 87.54 87.54 87.44 87.44 1.4K
10:46 87.43 87.52 87.41 87.52 9.0K
10:47 87.52 87.60 87.49 87.55 2.5K
10:48 87.55 87.61 87.55 87.56 1.9K
10:49 87.56 87.56 87.56 87.56 0.6K
10:50 87.56 87.62 87.56 87.62 0.4K
10:51 87.59 87.67 87.59 87.67 1.3K
10:52 87.67 87.69 87.66 87.67 2.0K
10:53 87.61 87.61 87.57 87.58 4.2K
10:54 87.54 87.54 87.52 87.52 1.9K
10:55 87.52 87.55 87.48 87.55 3.5K
10:56 87.52 87.53 87.50 87.50 3.5K
10:57 87.46 87.46 87.38 87.39 2.6K
10:58 87.43 87.43 87.36 87.36 3.6K
10:59 87.36 87.36 87.34 87.34 1.5K
11:00 87.34 87.34 87.28 87.29 1.3K
11:01 87.29 87.31 87.27 87.27 1.3K
11:02 87.27 87.34 87.27 87.33 1.9K
11:03 87.33 87.35 87.33 87.34 1.0K
11:04 87.30 87.30 87.27 87.27 2.1K
11:05 87.27 87.27 87.23 87.23 0.8K
11:06 87.23 87.25 87.18 87.25 1.1K
11:07 87.25 87.25 87.18 87.18 0.5K
11:08 87.18 87.30 87.18 87.30 3.7K
11:09 87.30 87.33 87.30 87.33 1.2K
11:10 87.37 87.37 87.34 87.36 5.1K
11:11 87.38 87.38 87.27 87.27 5.1K
11:12 87.27 87.30 87.15 87.15 4.1K
11:13 87.08 87.08 87.08 87.08 3.7K
11:14 87.12 87.14 87.08 87.08 3.9K
11:15 87.08 87.08 87.04 87.04 1.2K
11:16 87.10 87.17 87.10 87.17 21.7K
11:17 87.21 87.21 87.21 87.21 1.7K
11:18 87.21 87.21 87.10 87.10 2.2K
11:19 87.04 87.09 87.04 87.09 1.2K
11:20 87.15 87.15 87.15 87.15 1.2K
11:21 87.15 87.28 87.15 87.28 23.1K
11:22 87.23 87.23 87.14 87.14 2.4K
11:23 87.14 87.14 87.06 87.06 4.3K
11:24 87.06 87.18 87.06 87.08 6.7K
11:25 87.08 87.08 87.04 87.08 1.7K
11:26 87.09 87.11 87.06 87.06 2.3K
11:27 87.09 87.09 87.05 87.05 2.2K
11:28 87.02 87.07 87.02 87.07 2.2K
11:29 87.03 87.09 87.03 87.07 1.0K
11:30 87.07 87.08 87.07 87.08 9.9K
11:31 87.07 87.17 87.07 87.17 7.4K
11:32 87.21 87.21 87.21 87.21 5.1K
11:33 87.31 87.33 87.30 87.33 3.1K
11:34 87.33 87.33 87.25 87.25 1.9K
11:35 87.34 87.35 87.30 87.35 3.8K
11:36 87.35 87.35 87.33 87.34 2.6K
11:37 87.34 87.37 87.34 87.35 0.8K
11:38 87.35 87.37 87.35 87.37 2.9K
11:39 87.34 87.37 87.33 87.33 4.3K
11:40 87.33 87.37 87.33 87.33 2.8K
11:41 87.33 87.34 87.32 87.32 1.0K
11:42 87.32 87.37 87.31 87.31 4.6K
11:43 87.31 87.31 87.27 87.27 1.5K
11:44 87.27 87.27 87.22 87.27 3.9K
11:45 87.27 87.32 87.27 87.32 1.2K
11:46 87.29 87.36 87.25 87.36 2.7K
11:47 87.36 87.36 87.29 87.35 2.0K
11:48 87.35 87.37 87.35 87.37 1.3K
11:49 87.25 87.31 87.25 87.26 3.2K
11:50 87.26 87.26 87.26 87.26 0.8K
11:51 87.26 87.26 87.26 87.26 1.0K
11:52 87.26 87.40 87.26 87.40 2.5K
11:53 87.38 87.38 87.30 87.35 6.6K
11:54 87.35 87.37 87.35 87.37 0.9K
11:55 87.40 87.41 87.38 87.38 4.2K
11:56 87.38 87.38 87.28 87.35 1.6K
11:57 87.35 87.43 87.35 87.43 4.4K
11:58 87.37 87.45 87.37 87.42 3.3K
11:59 87.42 87.47 87.42 87.47 5.9K
12:00 87.54 87.54 87.51 87.51 4.2K
12:01 87.49 87.49 87.27 87.27 8.5K
12:02 87.27 87.27 87.22 87.22 2.7K
12:03 87.22 87.22 87.22 87.22 0.5K
12:04 87.19 87.19 87.12 87.12 2.2K
12:05 87.11 87.13 87.11 87.13 1.9K
12:06 87.13 87.13 87.03 87.10 4.2K
12:07 87.13 87.13 87.09 87.09 1.0K
12:08 87.09 87.09 87.09 87.09 0.6K
12:09 87.08 87.14 87.06 87.12 6.7K
12:10 87.12 87.16 87.04 87.08 3.7K
12:11 87.08 87.09 86.98 86.98 10.9K
12:12 86.93 87.02 86.93 87.00 7.0K
12:13 87.01 87.03 87.01 87.02 2.0K
12:14 87.05 87.05 87.03 87.03 1.9K
12:15 87.10 87.12 87.09 87.11 2.9K
12:16 87.11 87.11 87.06 87.10 0.6K
12:17 87.10 87.10 87.06 87.06 3.9K
12:18 87.06 87.13 87.06 87.13 1.8K
12:19 87.13 87.16 87.13 87.16 3.3K
12:20 87.16 87.16 87.16 87.16 0.9K
12:21 87.15 87.16 87.15 87.16 1.1K
12:22 87.16 87.20 87.16 87.20 0.9K
12:23 87.21 87.28 87.21 87.28 2.6K
12:24 87.28 87.28 87.28 87.28 0.7K
12:25 87.28 87.28 87.24 87.24 1.7K
12:26 87.24 87.24 87.24 87.24 0.2K
12:27 87.24 87.31 87.24 87.31 1.2K
12:28 87.39 87.39 87.36 87.36 1.8K
12:29 87.36 87.37 87.34 87.37 1.0K
12:30 87.37 87.38 87.37 87.38 1.1K
12:31 87.37 87.38 87.37 87.38 1.7K
12:32 87.38 87.38 87.34 87.38 3.7K
12:33 87.38 87.42 87.38 87.42 2.3K
12:34 87.41 87.42 87.41 87.41 1.5K
12:35 87.44 87.45 87.44 87.45 1.1K
12:36 87.45 87.45 87.45 87.45 0.3K
12:37 87.45 87.45 87.44 87.44 1.2K
12:38 87.42 87.48 87.42 87.48 4.6K
12:39 87.48 87.48 87.48 87.48 1.0K
12:40 87.50 87.50 87.50 87.50 1.1K
12:41 87.50 87.50 87.50 87.50 0.5K
12:42 87.50 87.53 87.50 87.53 1.1K
12:43 87.55 87.55 87.55 87.55 0.7K
12:44 87.55 87.58 87.55 87.58 0.5K
12:45 87.58 87.59 87.58 87.58 2.5K
12:46 87.60 87.60 87.59 87.59 1.4K
12:47 87.56 87.60 87.56 87.60 2.2K
12:48 87.60 87.60 87.60 87.60 0.9K
12:49 87.61 87.63 87.61 87.63 2.0K
12:50 87.63 87.63 87.57 87.57 3.8K
12:51 87.57 87.58 87.57 87.58 0.8K
12:52 87.58 87.61 87.56 87.56 1.1K
12:53 87.62 87.62 87.52 87.52 2.2K
12:54 87.52 87.52 87.51 87.51 2.4K
12:55 87.51 87.53 87.43 87.53 7.3K
12:56 87.48 87.48 87.48 87.48 1.0K
12:57 87.48 87.48 87.48 87.48 0.2K
12:58 87.49 87.50 87.49 87.50 1.9K
12:59 87.50 87.50 87.49 87.49 1.0K
13:00 87.49 87.51 87.46 87.46 3.1K
13:01 87.46 87.46 87.44 87.44 1.0K
13:02 87.44 87.49 87.44 87.49 0.7K
13:03 87.49 87.54 87.49 87.54 2.2K
13:04 87.54 87.61 87.54 87.61 1.3K
13:05 87.61 87.61 87.58 87.58 0.9K
13:06 87.61 87.65 87.59 87.64 3.7K
13:07 87.64 87.67 87.64 87.67 1.5K
13:08 87.64 87.65 87.64 87.65 2.1K
13:09 87.65 87.65 87.63 87.63 1.9K
13:10 87.61 87.63 87.59 87.59 2.2K
13:11 87.59 87.68 87.59 87.65 17.6K
13:12 87.68 87.68 87.54 87.58 3.8K
13:13 87.58 87.58 87.57 87.57 0.4K
13:14 87.57 87.57 87.50 87.51 22.2K
13:15 87.50 87.53 87.50 87.53 1.3K
13:16 87.50 87.53 87.42 87.42 25.1K
13:17 87.42 87.42 87.42 87.42 0.5K
13:18 87.42 87.43 87.42 87.43 0.9K
13:19 87.47 87.47 87.45 87.45 2.1K
13:20 87.45 87.47 87.34 87.34 4.7K
13:21 87.34 87.40 87.34 87.35 4.5K
13:22 87.40 87.40 87.29 87.29 1.6K
13:23 87.29 87.40 87.29 87.40 3.4K
13:24 87.40 87.44 87.40 87.44 1.6K
13:25 87.44 87.45 87.44 87.45 1.9K
13:26 87.43 87.43 87.35 87.35 2.2K
13:27 87.35 87.35 87.35 87.35 0.8K
13:28 87.35 87.41 87.35 87.41 3.4K
13:29 87.41 87.41 87.36 87.36 0.7K
13:30 87.27 87.35 87.27 87.34 8.0K
13:31 87.34 87.34 87.26 87.26 9.0K
13:32 87.34 87.34 87.32 87.34 3.3K
13:33 87.35 87.35 87.28 87.31 2.4K
13:34 87.27 87.27 87.14 87.14 24.1K
13:35 87.14 87.14 87.06 87.06 2.9K
13:36 87.06 87.10 87.01 87.10 2.7K
13:37 87.09 87.09 86.95 86.95 1.5K
13:38 86.95 86.95 86.95 86.95 0.7K
13:39 87.01 87.02 87.01 87.02 1.6K
13:40 87.02 87.05 86.99 87.02 6.4K
13:41 87.06 87.20 87.06 87.20 2.9K
13:42 87.20 87.27 87.20 87.27 0.4K
13:43 87.20 87.20 87.14 87.17 3.2K
13:44 87.23 87.23 87.14 87.15 3.6K
13:45 87.09 87.18 87.09 87.18 4.2K
13:46 87.18 87.20 87.18 87.19 0.9K
13:47 87.19 87.19 87.18 87.19 3.6K
13:48 87.19 87.25 87.18 87.25 2.6K
13:49 87.29 87.30 87.26 87.26 3.5K
13:50 87.26 87.26 87.22 87.22 2.2K
13:51 87.30 87.30 87.26 87.26 1.2K
13:52 87.26 87.30 87.24 87.30 2.3K
13:53 87.30 87.30 87.25 87.25 7.5K
13:54 87.24 87.24 87.19 87.22 12.6K
13:55 87.22 87.22 87.18 87.19 3.6K
13:56 87.17 87.17 87.17 87.17 1.2K
13:57 87.18 87.20 87.18 87.19 3.4K
13:58 87.19 87.23 87.19 87.22 2.5K
13:59 87.23 87.23 87.20 87.20 21.3K
14:00 87.17 87.17 87.14 87.17 18.4K
14:01 87.15 87.20 87.13 87.20 7.0K
14:02 87.23 87.30 87.23 87.30 1.6K
14:03 87.30 87.34 87.27 87.27 2.1K
14:04 87.22 87.22 87.17 87.18 4.1K
14:05 87.15 87.16 87.15 87.16 2.2K
14:06 87.16 87.16 87.05 87.05 0.8K
14:07 87.05 87.05 87.00 87.00 1.4K
14:08 86.96 87.01 86.94 86.94 1.4K
14:09 86.94 87.01 86.94 87.01 1.7K
14:10 87.01 87.01 86.98 86.98 0.6K
14:11 87.01 87.09 87.01 87.09 1.0K
14:12 87.09 87.13 87.08 87.13 1.7K
14:13 87.13 87.15 87.13 87.15 1.6K
14:14 87.15 87.16 87.15 87.16 0.9K
14:15 87.16 87.16 86.98 86.98 9.7K
14:16 87.00 87.01 86.98 87.01 2.4K
14:17 87.00 87.15 87.00 87.04 5.0K
14:18 87.04 87.04 86.99 86.99 1.6K
14:19 86.92 86.95 86.86 86.95 2.6K
14:20 86.95 86.95 86.95 86.95 0.9K
14:21 86.99 87.11 86.99 87.11 16.8K
14:22 87.08 87.08 87.04 87.04 5.6K
14:23 86.99 87.04 86.99 87.01 4.2K
14:24 87.01 87.02 87.00 87.00 1.7K
14:25 87.00 87.06 87.00 87.06 2.1K
14:26 87.06 87.06 87.00 87.02 2.7K
14:27 87.02 87.02 86.99 87.00 3.4K
14:28 87.00 87.00 86.92 86.98 3.4K
14:29 86.99 86.99 86.99 86.99 0.6K
14:30 86.99 87.01 86.98 86.98 2.5K
14:31 86.98 87.01 86.98 87.01 3.5K
14:32 87.02 87.05 87.02 87.03 2.4K
14:33 87.01 87.01 87.00 87.00 2.3K
14:34 87.00 87.05 87.00 87.04 2.1K
14:35 87.03 87.10 87.03 87.05 2.6K
14:36 87.05 87.10 87.05 87.10 2.1K
14:37 87.08 87.08 87.00 87.00 5.8K
14:38 87.00 87.02 87.00 87.01 4.6K
14:39 87.00 87.00 86.98 87.00 2.4K
14:40 87.03 87.04 87.03 87.04 1.2K
14:41 87.01 87.08 87.00 87.08 7.4K
14:42 87.08 87.08 87.05 87.05 1.0K
14:43 87.01 87.01 87.00 87.01 2.9K
14:44 87.03 87.03 87.00 87.00 7.5K
14:45 87.00 87.02 86.95 86.95 12.9K
14:46 86.95 86.95 86.88 86.88 1.7K
14:47 86.88 86.88 86.78 86.78 2.2K
14:48 86.84 86.84 86.83 86.84 1.9K
14:49 86.84 86.86 86.84 86.86 2.0K
14:50 86.84 86.85 86.84 86.84 1.9K
14:51 86.84 86.91 86.84 86.88 3.2K
14:52 86.88 86.89 86.85 86.89 0.6K
14:53 86.85 86.91 86.85 86.90 4.0K
14:54 86.90 86.91 86.89 86.91 7.4K
14:55 86.93 86.99 86.92 86.99 3.6K
14:56 86.99 87.01 86.99 87.01 2.4K
14:57 87.01 87.04 87.01 87.04 1.0K
14:58 87.00 87.00 86.99 87.00 3.3K
14:59 87.00 87.02 87.00 87.02 2.2K
15:00 87.02 87.02 87.00 87.00 7.4K
15:01 86.99 86.99 86.96 86.97 9.4K
15:02 86.97 86.97 86.93 86.93 15.5K
15:03 86.93 86.94 86.92 86.94 6.7K
15:04 86.94 86.94 86.92 86.94 2.7K
15:05 86.92 86.92 86.72 86.72 7.5K
15:06 86.74 86.83 86.74 86.77 3.8K
15:07 86.78 86.79 86.78 86.79 1.1K
15:08 86.79 86.79 86.77 86.77 1.6K
15:09 86.77 86.79 86.72 86.79 5.0K
15:10 86.79 86.79 86.77 86.77 0.9K
15:11 86.78 86.79 86.78 86.79 2.8K
15:12 86.79 86.82 86.77 86.82 4.0K
15:13 86.80 86.86 86.80 86.86 4.8K
15:14 86.90 86.90 86.89 86.90 2.6K
15:15 86.87 86.87 86.83 86.83 2.6K
15:16 86.83 86.83 86.83 86.83 0.7K
15:17 86.83 86.83 86.74 86.74 7.2K
15:18 86.74 86.77 86.73 86.76 2.7K
15:19 86.74 86.74 86.69 86.71 2.6K
15:20 86.71 86.75 86.69 86.69 4.0K
15:21 86.69 86.69 86.65 86.65 1.9K
15:22 86.68 86.68 86.67 86.67 2.1K
15:23 86.66 86.66 86.63 86.63 2.9K
15:24 86.63 86.67 86.61 86.67 6.2K
15:25 86.67 86.71 86.66 86.71 4.7K
15:26 86.72 86.72 86.64 86.64 3.5K
15:27 86.64 86.64 86.59 86.59 4.5K
15:28 86.64 86.76 86.64 86.76 7.6K
15:29 86.76 86.76 86.67 86.68 7.0K
15:30 86.68 86.69 86.68 86.69 4.3K
15:31 86.73 86.77 86.68 86.68 2.7K
15:32 86.72 86.72 86.68 86.68 1.4K
15:33 86.68 86.68 86.65 86.68 3.3K
15:34 86.68 86.76 86.68 86.76 4.1K
15:35 86.76 86.76 86.74 86.74 1.4K
15:36 86.72 86.72 86.71 86.72 3.5K
15:37 86.73 86.77 86.72 86.76 4.6K
15:38 86.76 86.76 86.73 86.73 2.2K
15:39 86.80 86.80 86.75 86.75 6.8K
15:40 86.75 86.75 86.73 86.73 4.1K
15:41 86.75 86.76 86.75 86.76 2.7K
15:42 86.77 86.83 86.77 86.83 2.2K
15:43 86.83 86.86 86.83 86.86 7.8K
15:44 86.82 86.82 86.77 86.77 9.6K
15:45 86.80 86.87 86.80 86.87 8.2K
15:46 86.89 86.89 86.85 86.85 8.0K
15:47 86.86 86.94 86.86 86.94 6.3K
15:48 86.94 86.95 86.94 86.95 3.1K
15:49 86.95 86.98 86.95 86.97 3.9K
15:50 86.97 86.97 86.93 86.93 10.7K
15:51 86.93 87.03 86.93 87.03 7.8K
15:52 87.03 87.09 86.95 86.97 9.0K
15:53 86.99 87.03 86.98 87.02 8.5K
15:54 86.99 86.99 86.91 86.93 25.5K
15:55 86.95 87.00 86.89 86.89 24.1K
15:56 86.89 86.92 86.89 86.92 15.6K
15:57 86.91 86.96 86.88 86.94 27.1K
15:58 86.92 86.92 86.85 86.89 18.6K
15:59 86.90 86.90 86.86 86.88 22.1K
16:00 86.86 86.88 86.50 86.83 805.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible