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 88.00 88.24 86.05 88.10 77.7K
09:32 87.96 88.21 87.77 87.77 12.6K
09:33 87.61 87.88 87.61 87.88 4.3K
09:34 88.12 88.26 88.06 88.17 7.7K
09:35 88.11 88.37 88.11 88.24 9.0K
09:36 88.25 88.35 88.11 88.26 6.4K
09:37 88.07 88.07 87.61 87.61 7.9K
09:38 87.77 87.77 87.42 87.49 3.8K
09:39 87.60 87.66 87.51 87.66 14.0K
09:40 87.66 87.71 87.66 87.71 4.2K
09:41 87.71 87.71 87.52 87.52 3.1K
09:42 87.41 87.47 87.34 87.34 4.6K
09:43 87.49 87.49 87.41 87.41 6.4K
09:44 87.49 87.52 87.44 87.46 5.8K
09:45 87.33 87.37 87.23 87.23 2.4K
09:46 87.25 87.25 87.12 87.12 4.9K
09:47 87.11 87.11 86.96 86.96 3.4K
09:48 87.09 87.14 87.09 87.14 4.1K
09:49 87.16 87.24 87.16 87.21 8.5K
09:50 87.21 87.28 87.15 87.20 2.1K
09:51 87.20 87.22 87.13 87.14 6.2K
09:52 87.35 87.46 87.30 87.39 8.0K
09:53 87.38 87.39 87.31 87.31 1.1K
09:54 87.31 87.31 87.22 87.23 5.9K
09:55 87.24 87.24 87.15 87.24 4.6K
09:56 87.18 87.24 87.17 87.24 3.1K
09:57 87.23 87.53 87.23 87.53 5.1K
09:58 87.51 87.58 87.51 87.58 9.0K
09:59 87.54 87.62 87.54 87.62 3.3K
10:00 87.56 87.56 87.47 87.47 7.2K
10:01 87.26 87.40 87.25 87.35 11.5K
10:02 87.41 87.41 87.28 87.30 13.5K
10:03 87.34 87.34 87.16 87.16 17.8K
10:04 87.14 87.18 87.07 87.11 15.0K
10:05 87.11 87.14 87.00 87.14 3.7K
10:06 87.14 87.23 87.14 87.16 6.9K
10:07 87.16 87.21 87.13 87.13 2.5K
10:08 87.13 87.17 87.13 87.17 3.3K
10:09 87.17 87.17 87.07 87.07 5.3K
10:10 87.07 87.17 87.07 87.13 4.0K
10:11 87.11 87.19 87.11 87.19 3.7K
10:12 87.18 87.21 87.18 87.18 3.4K
10:13 87.21 87.21 87.18 87.18 2.0K
10:14 87.00 87.04 86.97 87.04 6.0K
10:15 87.03 87.03 87.00 87.00 4.9K
10:16 86.99 86.99 86.91 86.91 3.4K
10:17 86.91 86.96 86.81 86.81 5.4K
10:18 86.84 86.93 86.84 86.90 11.6K
10:19 86.90 86.90 86.82 86.82 2.3K
10:20 86.86 86.96 86.82 86.96 12.1K
10:21 86.96 86.97 86.92 86.92 2.1K
10:22 86.87 86.92 86.85 86.86 3.0K
10:23 86.86 86.96 86.84 86.94 11.3K
10:24 86.95 87.08 86.95 87.03 6.7K
10:25 87.03 87.36 86.91 87.36 5.7K
10:26 87.32 87.32 87.28 87.28 3.4K
10:27 87.28 87.28 87.25 87.25 2.5K
10:28 87.18 87.49 87.18 87.47 3.6K
10:29 87.47 87.47 87.37 87.37 1.5K
10:30 87.36 87.45 87.36 87.45 2.3K
10:31 87.54 87.55 87.47 87.49 6.2K
10:32 87.42 87.48 87.42 87.47 3.4K
10:33 87.42 87.42 87.40 87.40 1.7K
10:34 87.37 87.43 87.37 87.43 2.4K
10:35 87.48 87.51 87.46 87.46 4.1K
10:36 87.47 87.57 87.47 87.56 3.5K
10:37 87.54 87.54 87.47 87.49 2.6K
10:38 87.49 87.62 87.46 87.62 5.7K
10:39 87.62 87.62 87.37 87.37 1.5K
10:40 87.42 87.53 87.42 87.52 2.1K
10:41 87.51 87.52 87.48 87.48 3.0K
10:42 87.48 87.67 87.31 87.67 4.6K
10:43 87.75 87.76 87.75 87.76 3.8K
10:44 87.76 87.84 87.70 87.70 4.1K
10:45 87.67 87.88 87.67 87.88 3.4K
10:46 87.81 87.83 87.78 87.78 2.9K
10:47 87.78 87.78 87.73 87.73 1.2K
10:48 87.73 87.77 87.73 87.77 1.7K
10:49 87.60 87.69 87.60 87.69 3.0K
10:50 87.69 87.69 87.63 87.63 1.1K
10:51 87.63 87.74 87.63 87.74 1.3K
10:52 87.74 87.74 87.73 87.73 1.6K
10:53 87.73 87.73 87.66 87.72 1.9K
10:54 87.72 87.75 87.72 87.73 1.0K
10:55 87.66 87.69 87.66 87.69 1.2K
10:56 87.67 87.79 87.67 87.79 2.2K
10:57 87.79 87.81 87.79 87.79 1.0K
10:58 87.79 87.84 87.75 87.75 1.9K
10:59 87.75 87.77 87.75 87.77 2.6K
11:00 87.77 87.77 87.72 87.75 3.5K
11:01 87.75 87.75 87.63 87.69 3.1K
11:02 87.72 87.77 87.72 87.77 3.7K
11:03 87.79 87.84 87.77 87.80 2.2K
11:04 87.80 87.80 87.65 87.66 6.9K
11:05 87.71 87.71 87.60 87.67 2.3K
11:06 87.67 87.69 87.64 87.64 1.4K
11:07 87.64 87.65 87.52 87.65 4.6K
11:08 87.71 87.85 87.71 87.85 3.9K
11:09 87.85 87.85 87.78 87.78 1.0K
11:10 87.80 87.81 87.79 87.81 1.6K
11:11 87.81 87.92 87.81 87.92 5.4K
11:12 87.87 87.92 87.87 87.92 7.4K
11:13 87.97 88.05 87.96 88.05 8.6K
11:14 88.09 88.10 88.06 88.06 2.9K
11:15 88.12 88.12 88.11 88.11 3.9K
11:16 88.11 88.13 88.11 88.11 3.1K
11:17 88.11 88.11 88.09 88.09 1.4K
11:18 88.09 88.10 88.03 88.03 1.6K
11:19 87.95 88.03 87.95 88.03 0.9K
11:20 88.04 88.04 88.04 88.04 0.8K
11:21 88.09 88.14 88.08 88.08 1.5K
11:22 88.08 88.14 88.08 88.14 6.7K
11:23 88.14 88.14 88.08 88.14 2.2K
11:24 88.14 88.14 88.07 88.07 0.5K
11:25 88.07 88.10 88.05 88.05 1.3K
11:26 88.10 88.10 88.05 88.09 7.4K
11:27 88.09 88.09 87.95 87.95 2.0K
11:28 88.05 88.08 88.05 88.08 2.5K
11:29 88.06 88.06 88.06 88.06 0.8K
11:30 88.06 88.14 88.06 88.14 1.3K
11:31 88.16 88.16 88.05 88.05 1.9K
11:32 88.05 88.09 88.04 88.09 1.6K
11:33 88.14 88.14 88.11 88.11 1.2K
11:34 88.11 88.16 88.10 88.13 0.9K
11:35 88.13 88.15 88.13 88.14 0.9K
11:36 88.14 88.14 88.08 88.08 1.2K
11:37 88.08 88.17 88.08 88.17 1.9K
11:38 88.16 88.16 88.16 88.16 2.1K
11:39 88.16 88.16 88.16 88.16 0.4K
11:40 88.09 88.17 88.09 88.17 2.4K
11:41 88.21 88.21 88.16 88.18 2.0K
11:42 88.18 88.21 88.17 88.17 1.1K
11:43 88.18 88.20 88.15 88.15 6.9K
11:44 88.15 88.18 88.15 88.15 2.6K
11:45 88.15 88.21 88.13 88.13 2.7K
11:46 88.13 88.13 88.12 88.12 1.1K
11:47 88.12 88.12 88.12 88.12 1.4K
11:48 88.12 88.17 88.12 88.17 0.9K
11:49 88.12 88.17 88.11 88.17 1.7K
11:50 88.17 88.17 88.03 88.03 5.4K
11:51 88.03 88.03 87.91 87.91 18.3K
11:52 87.91 88.00 87.91 88.00 1.6K
11:53 87.97 87.98 87.97 87.98 1.5K
11:54 87.98 87.98 87.91 87.91 1.5K
11:55 87.91 87.96 87.87 87.94 3.7K
11:56 87.94 87.94 87.92 87.92 0.8K
11:57 87.92 87.97 87.89 87.97 5.3K
11:58 87.96 87.96 87.89 87.94 2.3K
11:59 87.89 87.90 87.89 87.90 1.6K
12:00 88.08 88.08 88.05 88.05 3.4K
12:01 88.00 88.03 88.00 88.03 5.2K
12:02 88.03 88.05 88.00 88.01 3.5K
12:03 88.03 88.03 87.99 88.03 1.9K
12:04 88.04 88.05 87.99 88.05 1.6K
12:05 88.00 88.05 88.00 88.05 1.8K
12:06 88.13 88.13 88.13 88.13 3.3K
12:07 88.17 88.21 88.17 88.20 2.0K
12:08 88.13 88.13 88.09 88.10 2.7K
12:09 88.10 88.14 88.10 88.14 1.1K
12:10 88.14 88.19 88.14 88.19 1.6K
12:11 88.20 88.23 88.19 88.19 2.6K
12:12 88.19 88.21 88.19 88.21 0.7K
12:13 88.16 88.24 88.16 88.24 1.9K
12:14 88.24 88.24 88.24 88.24 0.5K
12:15 88.24 88.26 88.24 88.26 4.7K
12:16 88.26 88.26 88.24 88.24 0.9K
12:17 88.25 88.25 88.20 88.20 5.9K
12:18 88.27 88.36 88.27 88.36 2.0K
12:19 88.34 88.34 88.34 88.34 2.0K
12:20 88.29 88.29 88.24 88.27 3.5K
12:21 88.26 88.28 88.26 88.27 2.5K
12:22 88.23 88.24 88.22 88.22 6.4K
12:23 88.21 88.21 88.14 88.14 3.3K
12:24 88.23 88.24 88.23 88.23 3.5K
12:25 88.20 88.27 88.19 88.27 5.5K
12:26 88.27 88.33 88.27 88.33 10.1K
12:27 88.40 88.42 88.40 88.42 2.8K
12:28 88.42 88.42 88.39 88.39 1.0K
12:29 88.39 88.39 88.35 88.37 3.3K
12:30 88.37 88.37 88.24 88.24 2.1K
12:31 88.24 88.24 88.24 88.24 1.3K
12:32 88.24 88.24 88.24 88.24 0.8K
12:33 88.24 88.24 88.04 88.04 1.0K
12:34 88.04 88.04 88.04 88.04 0.6K
12:35 87.94 87.94 87.93 87.93 0.8K
12:36 87.93 87.95 87.86 87.95 3.8K
12:37 87.95 87.95 87.95 87.95 0.4K
12:38 87.95 87.95 87.89 87.89 0.9K
12:39 87.89 87.89 87.86 87.86 4.8K
12:40 87.86 87.86 87.86 87.86 1.1K
12:41 87.86 87.87 87.86 87.86 0.9K
12:42 87.86 87.87 87.81 87.81 2.6K
12:43 87.85 87.85 87.82 87.82 2.5K
12:44 87.82 87.86 87.82 87.86 1.7K
12:45 87.86 87.86 87.85 87.85 0.4K
12:46 87.85 87.85 87.80 87.80 3.6K
12:47 87.80 87.80 87.75 87.75 1.7K
12:48 87.75 87.81 87.75 87.79 7.0K
12:49 87.78 87.87 87.78 87.82 2.6K
12:50 87.83 87.91 87.83 87.91 1.6K
12:51 87.91 87.91 87.91 87.91 0.3K
12:52 87.98 88.00 87.98 88.00 1.9K
12:53 88.00 88.00 87.99 87.99 1.4K
12:54 87.99 87.99 87.94 87.94 1.3K
12:55 87.94 88.03 87.94 88.03 2.3K
12:56 88.02 88.02 87.86 87.86 6.1K
12:57 87.84 88.01 87.84 87.84 3.8K
12:58 87.83 87.85 87.83 87.85 1.7K
12:59 87.85 87.92 87.85 87.92 1.2K
13:00 87.93 87.93 87.86 87.86 2.3K
13:01 87.91 87.91 87.80 87.80 2.9K
13:02 87.72 87.80 87.72 87.78 3.3K
13:03 87.78 87.80 87.70 87.70 0.8K
13:04 87.78 87.83 87.78 87.82 1.3K
13:05 87.89 87.98 87.89 87.94 3.1K
13:06 87.94 88.00 87.94 88.00 1.2K
13:07 88.00 88.05 87.97 87.97 3.3K
13:08 87.97 87.97 87.89 87.89 2.1K
13:09 87.95 87.97 87.90 87.90 1.9K
13:10 87.90 87.90 87.85 87.85 1.5K
13:11 87.85 87.85 87.80 87.80 1.0K
13:12 87.80 87.83 87.79 87.83 2.6K
13:13 87.83 87.88 87.83 87.88 2.2K
13:14 87.88 87.92 87.88 87.90 1.3K
13:15 87.90 87.95 87.89 87.89 2.0K
13:16 87.89 87.94 87.89 87.94 1.0K
13:17 87.95 87.95 87.95 87.95 1.6K
13:18 87.99 87.99 87.91 87.91 1.3K
13:19 87.91 87.92 87.91 87.92 1.2K
13:20 87.92 87.92 87.77 87.77 2.4K
13:21 87.77 87.81 87.77 87.78 1.4K
13:22 87.78 87.84 87.77 87.77 1.4K
13:23 87.77 87.78 87.72 87.72 1.0K
13:24 87.76 87.76 87.73 87.73 2.2K
13:25 87.73 87.77 87.69 87.75 2.2K
13:26 87.75 87.75 87.75 87.75 0.3K
13:27 87.71 87.78 87.71 87.78 1.2K
13:28 87.78 87.78 87.74 87.76 1.8K
13:29 87.76 87.76 87.72 87.72 2.8K
13:30 87.72 87.75 87.69 87.69 1.2K
13:31 87.69 87.73 87.69 87.73 1.3K
13:32 87.73 87.73 87.71 87.71 1.1K
13:33 87.68 87.71 87.68 87.71 1.1K
13:34 87.71 87.71 87.63 87.63 3.5K
13:35 87.63 87.66 87.63 87.66 0.3K
13:36 87.66 87.66 87.64 87.64 1.1K
13:37 87.64 87.68 87.58 87.58 1.0K
13:38 87.58 87.62 87.58 87.61 1.2K
13:39 87.61 87.62 87.59 87.62 3.6K
13:40 87.62 87.70 87.57 87.57 6.3K
13:41 87.56 87.56 87.56 87.56 1.2K
13:42 87.56 87.65 87.56 87.65 7.4K
13:43 87.68 87.68 87.56 87.56 3.4K
13:44 87.52 87.55 87.50 87.55 2.3K
13:45 87.56 87.59 87.56 87.59 2.0K
13:46 87.61 87.61 87.59 87.60 3.2K
13:47 87.60 87.69 87.60 87.69 2.6K
13:48 87.69 87.72 87.69 87.72 1.3K
13:49 87.72 87.72 87.70 87.70 0.9K
13:50 87.70 87.70 87.68 87.68 2.7K
13:51 87.68 87.68 87.68 87.68 1.5K
13:52 87.68 87.68 87.68 87.68 1.0K
13:53 87.68 87.68 87.67 87.67 1.1K
13:54 87.67 87.67 87.66 87.66 1.6K
13:55 87.67 87.67 87.62 87.62 1.2K
13:56 87.62 87.75 87.62 87.75 8.2K
13:57 87.76 87.76 87.70 87.70 1.2K
13:58 87.70 87.73 87.70 87.73 0.7K
13:59 87.73 87.73 87.71 87.71 1.1K
14:00 87.71 87.71 87.71 87.71 1.2K
14:01 87.66 87.74 87.66 87.74 4.5K
14:02 87.74 87.74 87.74 87.74 0.3K
14:03 87.74 87.75 87.69 87.69 1.4K
14:04 87.69 87.71 87.67 87.67 0.9K
14:05 87.67 87.77 87.67 87.77 7.1K
14:06 87.77 87.77 87.74 87.74 1.9K
14:07 87.77 87.82 87.77 87.82 2.4K
14:08 87.85 87.85 87.80 87.80 1.3K
14:09 87.83 87.85 87.83 87.85 1.6K
14:10 87.85 87.85 87.81 87.81 5.2K
14:11 87.81 87.81 87.81 87.81 0.9K
14:12 87.81 87.84 87.81 87.83 0.8K
14:13 87.82 87.84 87.82 87.84 1.0K
14:14 87.82 87.82 87.82 87.82 0.9K
14:15 87.82 87.93 87.82 87.90 3.2K
14:16 87.90 87.91 87.83 87.83 4.3K
14:17 87.84 87.84 87.84 87.84 1.7K
14:18 87.84 87.84 87.84 87.84 0.3K
14:19 87.84 87.89 87.84 87.87 1.4K
14:20 87.89 87.90 87.89 87.90 1.9K
14:21 87.90 87.90 87.87 87.87 0.6K
14:22 87.87 87.91 87.87 87.91 1.9K
14:23 87.91 87.91 87.88 87.90 1.8K
14:24 87.90 87.90 87.86 87.86 3.6K
14:25 87.84 87.85 87.83 87.85 3.4K
14:26 87.87 87.87 87.85 87.86 2.2K
14:27 87.88 87.88 87.88 87.88 1.3K
14:28 87.85 87.85 87.82 87.85 0.9K
14:29 87.85 87.85 87.80 87.80 1.8K
14:30 87.80 87.80 87.79 87.79 0.7K
14:31 87.79 87.82 87.79 87.79 2.2K
14:32 87.84 87.86 87.82 87.82 1.5K
14:33 87.82 87.82 87.80 87.82 0.7K
14:34 87.82 87.90 87.82 87.90 3.6K
14:35 87.90 87.90 87.87 87.87 4.0K
14:36 87.85 87.87 87.83 87.87 2.7K
14:37 87.87 87.92 87.87 87.92 3.7K
14:38 87.92 87.93 87.91 87.93 2.0K
14:39 87.92 87.97 87.92 87.97 1.6K
14:40 87.97 87.99 87.97 87.97 2.1K
14:41 87.97 87.97 87.89 87.91 3.7K
14:42 87.91 87.91 87.91 87.91 1.0K
14:43 87.91 87.91 87.91 87.91 1.1K
14:44 87.90 87.90 87.87 87.87 0.9K
14:45 87.91 87.92 87.89 87.89 2.9K
14:46 87.89 87.99 87.89 87.99 2.9K
14:47 88.01 88.01 88.01 88.01 2.7K
14:48 88.01 88.04 87.98 88.04 4.3K
14:49 88.04 88.04 88.03 88.04 2.2K
14:50 88.04 88.05 88.04 88.05 1.4K
14:51 88.05 88.05 88.01 88.01 1.7K
14:52 88.01 88.01 87.98 87.98 1.4K
14:53 88.01 88.04 87.99 88.04 3.0K
14:54 88.06 88.06 88.03 88.03 2.8K
14:55 88.05 88.06 88.01 88.05 4.4K
14:56 87.96 87.96 87.96 87.96 2.9K
14:57 87.94 87.94 87.94 87.94 0.6K
14:58 87.94 87.96 87.91 87.96 1.3K
14:59 87.96 87.96 87.92 87.95 1.6K
15:00 87.95 87.95 87.88 87.93 1.9K
15:01 87.93 87.93 87.92 87.92 1.5K
15:02 87.92 87.94 87.92 87.93 2.2K
15:03 87.93 87.94 87.93 87.94 1.6K
15:04 87.95 88.00 87.95 88.00 3.4K
15:05 87.97 87.97 87.97 87.97 0.8K
15:06 87.97 87.97 87.93 87.93 2.6K
15:07 87.93 87.93 87.87 87.87 1.7K
15:08 87.87 87.87 87.81 87.81 8.3K
15:09 87.81 87.83 87.81 87.83 6.3K
15:10 87.83 87.87 87.83 87.86 2.4K
15:11 87.86 87.88 87.80 87.80 3.0K
15:12 87.80 87.80 87.76 87.76 1.4K
15:13 87.76 87.76 87.71 87.71 2.9K
15:14 87.71 87.71 87.69 87.71 2.1K
15:15 87.70 87.70 87.63 87.63 3.3K
15:16 87.63 87.66 87.63 87.65 2.7K
15:17 87.65 87.65 87.65 87.65 1.6K
15:18 87.65 87.66 87.65 87.66 2.2K
15:19 87.66 87.68 87.62 87.62 1.5K
15:20 87.62 87.66 87.62 87.66 4.6K
15:21 87.66 87.67 87.63 87.63 4.2K
15:22 87.58 87.60 87.58 87.60 2.4K
15:23 87.60 87.60 87.56 87.57 3.4K
15:24 87.56 87.59 87.56 87.59 2.3K
15:25 87.60 87.64 87.60 87.63 17.5K
15:26 87.63 87.66 87.63 87.63 2.1K
15:27 87.60 87.60 87.50 87.50 2.4K
15:28 87.50 87.60 87.50 87.60 6.0K
15:29 87.61 87.61 87.56 87.58 3.0K
15:30 87.58 87.58 87.48 87.48 2.8K
15:31 87.48 87.48 87.45 87.48 4.0K
15:32 87.43 87.46 87.43 87.44 2.8K
15:33 87.44 87.47 87.42 87.42 2.9K
15:34 87.42 87.48 87.42 87.47 3.0K
15:35 87.47 87.49 87.46 87.46 6.2K
15:36 87.46 87.46 87.38 87.44 3.8K
15:37 87.44 87.44 87.39 87.39 9.2K
15:38 87.44 87.49 87.41 87.49 5.4K
15:39 87.48 87.48 87.42 87.42 2.5K
15:40 87.42 87.42 87.36 87.37 2.6K
15:41 87.41 87.41 87.38 87.39 3.8K
15:42 87.39 87.40 87.37 87.37 3.9K
15:43 87.37 87.37 87.35 87.35 4.6K
15:44 87.33 87.37 87.33 87.37 4.0K
15:45 87.37 87.37 87.30 87.30 3.8K
15:46 87.30 87.30 87.27 87.30 4.1K
15:47 87.31 87.32 87.28 87.30 3.6K
15:48 87.30 87.34 87.29 87.34 7.2K
15:49 87.35 87.36 87.35 87.36 8.6K
15:50 87.36 87.40 87.34 87.40 5.3K
15:51 87.41 87.47 87.41 87.42 11.8K
15:52 87.41 87.43 87.38 87.41 7.4K
15:53 87.44 87.44 87.40 87.41 8.1K
15:54 87.41 87.41 87.34 87.38 8.3K
15:55 87.38 87.38 87.24 87.24 14.1K
15:56 87.15 87.15 87.13 87.15 19.5K
15:57 87.17 87.17 87.09 87.09 16.8K
15:58 87.09 87.09 87.05 87.09 23.3K
15:59 87.07 87.09 87.06 87.08 36.1K
16:00 87.07 87.10 86.99 87.05 756.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible