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 85.00 86.80 85.00 85.59 97.1K
09:32 85.59 85.84 85.59 85.84 2.2K
09:33 85.84 85.85 85.84 85.85 2.1K
09:34 85.85 86.33 85.85 86.33 1.9K
09:35 86.33 86.33 86.08 86.08 0.6K
09:36 86.32 86.36 86.07 86.18 1.8K
09:37 86.18 86.55 86.18 86.55 4.3K
09:38 86.65 86.65 86.56 86.56 3.0K
09:39 86.56 86.56 86.56 86.56 0.3K
09:40 86.56 86.67 86.56 86.67 2.2K
09:41 86.67 86.75 86.54 86.75 6.0K
09:42 86.75 86.75 86.67 86.67 1.4K
09:43 86.65 86.80 86.65 86.80 3.9K
09:44 86.80 86.98 86.68 86.98 2.4K
09:45 86.98 87.02 86.93 86.93 1.3K
09:46 86.93 86.93 86.86 86.86 6.6K
09:47 86.86 86.89 86.86 86.89 3.4K
09:48 86.78 86.78 86.78 86.78 9.2K
09:49 86.78 86.85 86.78 86.85 2.6K
09:50 86.85 86.86 86.84 86.84 0.8K
09:51 86.84 86.96 86.84 86.96 1.8K
09:52 86.96 87.13 86.96 87.13 17.4K
09:53 87.13 87.18 87.13 87.18 2.7K
09:54 87.22 87.35 87.22 87.24 3.6K
09:55 87.25 87.27 87.21 87.27 5.4K
09:56 87.27 87.27 87.27 87.27 3.3K
09:57 87.27 87.27 87.13 87.13 3.9K
09:58 87.05 87.05 86.95 86.97 2.5K
09:59 86.90 87.00 86.87 87.00 7.6K
10:00 87.05 87.05 87.01 87.03 2.3K
10:01 87.09 87.09 87.08 87.08 1.3K
10:02 87.01 87.07 87.00 87.07 3.4K
10:03 87.07 87.17 87.07 87.17 2.7K
10:04 87.23 87.27 87.23 87.27 1.3K
10:05 87.28 87.32 87.28 87.32 37.0K
10:06 87.38 87.38 87.20 87.28 17.3K
10:07 87.23 87.23 87.21 87.21 4.5K
10:08 87.21 87.21 87.20 87.20 0.6K
10:09 87.20 87.20 87.19 87.20 3.0K
10:10 87.20 87.40 87.20 87.40 5.3K
10:11 87.39 87.48 87.39 87.48 2.6K
10:12 87.50 87.54 87.49 87.54 2.1K
10:13 87.54 87.55 87.49 87.49 9.5K
10:14 87.49 87.49 87.49 87.49 0.6K
10:15 87.49 87.57 87.49 87.57 1.3K
10:16 87.57 87.58 87.54 87.58 1.9K
10:17 87.59 87.62 87.59 87.61 1.9K
10:18 87.62 87.62 87.62 87.62 1.1K
10:19 87.58 87.62 87.41 87.42 5.6K
10:20 87.42 87.44 87.35 87.35 1.4K
10:21 87.35 87.55 87.35 87.53 1.3K
10:22 87.46 87.60 87.46 87.60 1.3K
10:23 87.60 87.60 87.43 87.43 3.2K
10:24 87.42 87.46 87.42 87.46 4.4K
10:25 87.46 87.50 87.46 87.50 2.1K
10:26 87.46 87.46 87.25 87.25 5.1K
10:27 87.24 87.27 87.24 87.27 2.1K
10:28 87.27 87.27 87.18 87.21 3.4K
10:29 87.21 87.30 87.20 87.23 1.4K
10:30 87.24 87.27 87.18 87.18 13.0K
10:31 87.18 87.18 87.16 87.17 3.5K
10:32 87.17 87.17 87.09 87.11 1.4K
10:33 87.11 87.19 87.11 87.15 3.1K
10:34 87.18 87.18 87.18 87.18 0.7K
10:35 87.18 87.18 87.08 87.08 7.0K
10:36 87.08 87.30 87.08 87.30 3.3K
10:37 87.30 87.30 87.29 87.29 2.2K
10:38 87.32 87.32 87.29 87.29 2.7K
10:39 87.29 87.29 87.24 87.24 0.8K
10:40 87.24 87.32 87.24 87.32 2.5K
10:41 87.32 87.35 87.32 87.35 1.2K
10:42 87.35 87.35 87.35 87.35 1.1K
10:43 87.36 87.47 87.36 87.47 4.1K
10:44 87.44 87.48 87.31 87.31 6.1K
10:45 87.31 87.36 87.28 87.31 5.3K
10:46 87.31 87.37 87.31 87.37 0.7K
10:47 87.39 87.41 87.38 87.39 2.6K
10:48 87.39 87.41 87.39 87.41 1.0K
10:49 87.41 87.42 87.39 87.41 4.6K
10:50 87.41 87.48 87.39 87.48 2.0K
10:51 87.45 87.45 87.34 87.34 3.7K
10:52 87.27 87.29 87.27 87.29 3.6K
10:53 87.30 87.41 87.30 87.41 1.6K
10:54 87.41 87.41 87.36 87.36 0.6K
10:55 87.36 87.38 87.36 87.38 1.5K
10:56 87.38 87.38 87.38 87.38 0.3K
10:57 87.38 87.43 87.38 87.38 2.8K
10:58 87.38 87.43 87.36 87.43 1.6K
10:59 87.40 87.40 87.36 87.36 2.5K
11:00 87.33 87.33 87.33 87.33 2.2K
11:01 87.33 87.45 87.33 87.45 2.4K
11:02 87.47 87.47 87.43 87.43 1.0K
11:03 87.43 87.45 87.43 87.45 0.5K
11:04 87.44 87.46 87.44 87.46 1.1K
11:05 87.46 87.46 87.44 87.44 3.9K
11:06 87.44 87.55 87.44 87.55 6.5K
11:07 87.55 87.64 87.55 87.64 2.7K
11:08 87.62 87.64 87.62 87.64 1.5K
11:09 87.67 87.67 87.67 87.67 1.2K
11:10 87.71 87.73 87.70 87.73 1.9K
11:11 87.73 87.73 87.73 87.73 0.7K
11:12 87.73 87.74 87.72 87.72 1.7K
11:13 87.72 87.75 87.72 87.75 1.4K
11:14 87.75 87.80 87.75 87.80 5.5K
11:15 87.80 87.88 87.80 87.88 3.0K
11:16 87.90 87.94 87.89 87.89 11.4K
11:17 87.90 87.94 87.90 87.94 2.0K
11:18 87.94 87.94 87.90 87.90 7.7K
11:19 87.82 87.84 87.81 87.84 13.0K
11:20 87.81 87.81 87.74 87.74 4.5K
11:21 87.73 87.73 87.64 87.64 2.4K
11:22 87.63 87.65 87.59 87.65 3.4K
11:23 87.65 87.65 87.64 87.64 1.1K
11:24 87.59 87.63 87.59 87.60 3.2K
11:25 87.60 87.60 87.60 87.60 0.3K
11:26 87.55 87.63 87.55 87.63 4.0K
11:27 87.63 87.67 87.63 87.67 3.4K
11:28 87.67 87.67 87.58 87.58 2.6K
11:29 87.58 87.64 87.58 87.64 3.6K
11:30 87.66 87.66 87.65 87.65 4.0K
11:31 87.65 87.67 87.65 87.67 8.3K
11:32 87.67 87.70 87.67 87.69 3.0K
11:33 87.71 87.71 87.69 87.69 2.4K
11:34 87.69 87.70 87.67 87.67 3.8K
11:35 87.66 87.68 87.66 87.68 1.3K
11:36 87.68 87.78 87.64 87.78 14.9K
11:37 87.78 87.78 87.74 87.74 1.9K
11:38 87.74 87.74 87.74 87.74 0.3K
11:39 87.71 87.71 87.68 87.68 1.8K
11:40 87.68 87.73 87.68 87.73 1.6K
11:41 87.65 87.65 87.62 87.62 4.3K
11:42 87.62 87.67 87.62 87.67 1.3K
11:43 87.67 87.67 87.67 87.67 1.6K
11:44 87.67 87.67 87.64 87.64 2.2K
11:45 87.63 87.64 87.63 87.64 1.1K
11:46 87.64 87.65 87.61 87.61 3.9K
11:47 87.61 87.63 87.61 87.63 1.1K
11:48 87.63 87.66 87.63 87.66 2.2K
11:49 87.65 87.67 87.65 87.67 0.6K
11:50 87.67 87.67 87.67 87.67 0.9K
11:51 87.59 87.59 87.57 87.57 7.9K
11:52 87.62 87.71 87.61 87.71 8.6K
11:53 87.71 87.71 87.63 87.63 1.4K
11:54 87.63 87.67 87.63 87.65 8.8K
11:55 87.61 87.68 87.61 87.65 5.9K
11:56 87.65 87.73 87.65 87.70 1.8K
11:57 87.70 87.72 87.69 87.72 3.5K
11:58 87.74 87.74 87.68 87.68 1.1K
11:59 87.71 87.71 87.67 87.70 2.7K
12:00 87.70 87.73 87.70 87.73 2.2K
12:01 87.70 87.74 87.70 87.74 3.9K
12:02 87.74 87.80 87.74 87.80 3.1K
12:03 87.80 87.85 87.80 87.85 3.7K
12:04 87.85 87.85 87.81 87.81 5.4K
12:05 87.81 87.84 87.81 87.84 1.1K
12:06 87.81 87.83 87.78 87.78 3.5K
12:07 87.73 87.73 87.73 87.73 2.5K
12:08 87.73 87.78 87.73 87.78 1.4K
12:09 87.78 87.79 87.77 87.79 3.0K
12:10 87.79 87.79 87.76 87.76 5.2K
12:11 87.75 87.80 87.73 87.73 7.9K
12:12 87.71 87.71 87.68 87.71 10.5K
12:13 87.72 87.79 87.72 87.79 4.1K
12:14 87.79 87.79 87.79 87.79 0.3K
12:15 87.78 87.80 87.78 87.80 3.1K
12:16 87.80 87.80 87.69 87.69 6.6K
12:17 87.69 87.69 87.54 87.58 7.2K
12:18 87.54 87.56 87.54 87.56 1.9K
12:19 87.56 87.56 87.53 87.53 3.3K
12:20 87.55 87.59 87.55 87.59 3.7K
12:21 87.61 87.61 87.56 87.58 2.6K
12:22 87.58 87.58 87.48 87.48 5.1K
12:23 87.48 87.54 87.48 87.54 2.4K
12:24 87.54 87.54 87.46 87.46 3.2K
12:25 87.51 87.51 87.51 87.51 1.3K
12:26 87.51 87.51 87.46 87.48 1.6K
12:27 87.43 87.43 87.42 87.42 1.0K
12:28 87.44 87.44 87.37 87.37 2.9K
12:29 87.37 87.37 87.36 87.36 1.8K
12:30 87.32 87.41 87.30 87.36 5.3K
12:31 87.36 87.36 87.32 87.36 1.9K
12:32 87.30 87.30 87.21 87.22 2.6K
12:33 87.29 87.29 87.29 87.29 4.9K
12:34 87.29 87.29 87.23 87.23 3.8K
12:35 87.22 87.23 87.22 87.22 6.4K
12:36 87.24 87.28 87.19 87.19 4.1K
12:37 87.19 87.28 87.19 87.28 1.4K
12:38 87.27 87.27 87.20 87.20 3.0K
12:39 87.20 87.20 87.20 87.20 0.4K
12:40 87.23 87.29 87.18 87.29 4.3K
12:41 87.29 87.29 87.28 87.28 2.3K
12:42 87.28 87.28 87.28 87.28 0.6K
12:43 87.28 87.28 87.27 87.27 0.9K
12:44 87.27 87.27 87.27 87.27 0.6K
12:45 87.27 87.30 87.26 87.26 2.6K
12:46 87.26 87.26 87.24 87.26 2.2K
12:47 87.26 87.26 87.26 87.26 0.6K
12:48 87.26 87.26 87.26 87.26 0.7K
12:49 87.26 87.29 87.26 87.28 1.0K
12:50 87.28 87.33 87.28 87.32 3.1K
12:51 87.32 87.36 87.32 87.36 1.3K
12:52 87.36 87.36 87.36 87.36 0.9K
12:53 87.36 87.38 87.35 87.38 1.6K
12:54 87.40 87.40 87.39 87.39 1.6K
12:55 87.39 87.39 87.38 87.39 0.6K
12:56 87.39 87.39 87.39 87.39 0.3K
12:57 87.41 87.42 87.41 87.42 3.2K
12:58 87.42 87.43 87.41 87.41 1.1K
12:59 87.47 87.49 87.46 87.48 3.7K
13:00 87.48 87.48 87.48 87.48 0.5K
13:01 87.51 87.54 87.51 87.53 3.9K
13:02 87.53 87.53 87.50 87.50 1.0K
13:03 87.49 87.49 87.49 87.49 4.2K
13:04 87.49 87.52 87.49 87.51 11.7K
13:05 87.51 87.51 87.46 87.46 5.0K
13:06 87.44 87.44 87.44 87.44 0.7K
13:07 87.44 87.44 87.40 87.42 1.5K
13:08 87.42 87.48 87.42 87.48 1.2K
13:09 87.48 87.48 87.44 87.44 1.3K
13:10 87.47 87.47 87.47 87.47 1.5K
13:11 87.51 87.55 87.51 87.55 2.3K
13:12 87.55 87.55 87.46 87.46 6.5K
13:13 87.46 87.46 87.46 87.46 0.9K
13:14 87.46 87.49 87.46 87.49 2.5K
13:15 87.52 87.52 87.50 87.50 2.1K
13:16 87.51 87.51 87.51 87.51 1.1K
13:17 87.51 87.51 87.46 87.46 3.9K
13:18 87.46 87.46 87.46 87.46 3.8K
13:19 87.46 87.52 87.46 87.52 1.8K
13:20 87.52 87.52 87.48 87.48 2.8K
13:21 87.48 87.48 87.46 87.47 3.0K
13:22 87.46 87.46 87.46 87.46 2.1K
13:23 87.46 87.49 87.46 87.49 0.8K
13:24 87.49 87.53 87.49 87.53 1.7K
13:25 87.56 87.56 87.55 87.55 7.4K
13:26 87.54 87.54 87.51 87.53 5.3K
13:27 87.54 87.54 87.50 87.50 5.1K
13:28 87.50 87.54 87.50 87.52 5.2K
13:29 87.51 87.53 87.51 87.53 3.3K
13:30 87.53 87.54 87.53 87.54 1.3K
13:31 87.54 87.57 87.54 87.57 10.4K
13:32 87.57 87.57 87.56 87.56 2.0K
13:33 87.56 87.59 87.56 87.56 1.7K
13:34 87.56 87.56 87.56 87.56 0.9K
13:35 87.56 87.56 87.56 87.56 0.7K
13:36 87.56 87.69 87.56 87.69 6.7K
13:37 87.72 87.75 87.72 87.75 3.1K
13:38 87.75 87.75 87.62 87.62 3.0K
13:39 87.62 87.62 87.60 87.60 1.7K
13:40 87.66 87.66 87.63 87.66 2.3K
13:41 87.66 87.66 87.66 87.66 0.7K
13:42 87.66 87.71 87.66 87.68 2.8K
13:43 87.67 87.68 87.67 87.68 0.8K
13:44 87.68 87.68 87.65 87.65 3.3K
13:45 87.65 87.72 87.60 87.72 20.3K
13:46 87.72 87.72 87.60 87.60 2.5K
13:47 87.60 87.60 87.60 87.60 0.6K
13:48 87.60 87.62 87.60 87.62 2.7K
13:49 87.62 87.62 87.62 87.62 1.6K
13:50 87.62 87.62 87.62 87.62 0.8K
13:51 87.64 87.64 87.59 87.59 2.9K
13:52 87.58 87.62 87.58 87.62 1.8K
13:53 87.62 87.64 87.62 87.62 0.9K
13:54 87.62 87.62 87.55 87.55 3.0K
13:55 87.55 87.55 87.55 87.55 0.7K
13:56 87.55 87.55 87.55 87.55 0.4K
13:57 87.53 87.54 87.53 87.54 1.2K
13:58 87.54 87.54 87.54 87.54 0.9K
13:59 87.54 87.55 87.53 87.55 3.2K
14:00 87.59 87.59 87.57 87.57 6.3K
14:01 87.56 87.56 87.53 87.53 1.4K
14:02 87.53 87.73 87.53 87.73 21.7K
14:03 87.73 87.79 87.70 87.79 2.9K
14:04 87.78 87.78 87.78 87.78 1.1K
14:05 87.78 87.78 87.78 87.78 0.8K
14:06 87.78 87.79 87.74 87.79 1.2K
14:07 87.79 87.79 87.79 87.79 1.5K
14:08 87.79 87.87 87.79 87.87 1.4K
14:09 87.87 87.87 87.83 87.83 0.6K
14:10 87.83 87.87 87.82 87.82 2.5K
14:11 87.82 87.85 87.82 87.85 1.4K
14:12 87.86 87.90 87.86 87.90 2.6K
14:13 87.92 87.92 87.92 87.92 1.1K
14:14 87.94 87.94 87.93 87.93 0.9K
14:15 87.93 87.93 87.88 87.88 3.6K
14:16 87.88 87.90 87.88 87.88 1.4K
14:17 87.88 87.88 87.88 87.88 0.6K
14:18 87.88 87.91 87.87 87.90 6.4K
14:19 87.90 87.90 87.86 87.86 1.7K
14:20 87.86 87.86 87.81 87.81 2.6K
14:21 87.82 87.85 87.82 87.83 3.5K
14:22 87.86 87.87 87.82 87.82 1.7K
14:23 87.82 87.82 87.80 87.82 1.7K
14:24 87.82 87.82 87.81 87.81 0.8K
14:25 87.81 87.85 87.81 87.85 1.3K
14:26 87.85 87.85 87.84 87.84 1.1K
14:27 87.84 87.84 87.76 87.78 4.2K
14:28 87.78 87.78 87.72 87.72 1.3K
14:29 87.72 87.77 87.72 87.77 1.4K
14:30 87.77 87.77 87.74 87.74 0.9K
14:31 87.74 87.76 87.74 87.76 1.1K
14:32 87.76 87.83 87.76 87.83 3.1K
14:33 87.84 87.86 87.83 87.83 3.3K
14:34 87.79 87.82 87.79 87.80 1.8K
14:35 87.80 87.80 87.80 87.80 0.4K
14:36 87.80 87.80 87.80 87.80 0.5K
14:37 87.85 87.85 87.82 87.82 3.5K
14:38 87.82 87.82 87.80 87.80 0.8K
14:39 87.85 87.85 87.79 87.79 1.7K
14:40 87.75 87.75 87.74 87.74 2.4K
14:41 87.74 87.74 87.74 87.74 0.5K
14:42 87.74 87.74 87.70 87.70 1.0K
14:43 87.70 87.70 87.70 87.70 2.8K
14:44 87.71 87.71 87.69 87.69 1.7K
14:45 87.67 87.69 87.67 87.69 1.5K
14:46 87.68 87.68 87.68 87.68 1.3K
14:47 87.68 87.68 87.68 87.68 1.6K
14:48 87.68 87.69 87.68 87.69 3.1K
14:49 87.70 87.70 87.66 87.66 3.8K
14:50 87.68 87.75 87.68 87.75 4.4K
14:51 87.75 87.75 87.69 87.69 5.3K
14:52 87.69 87.69 87.68 87.68 1.3K
14:53 87.70 87.80 87.70 87.80 5.5K
14:54 87.79 87.79 87.77 87.77 1.5K
14:55 87.77 87.77 87.75 87.76 1.6K
14:56 87.76 87.76 87.75 87.75 2.0K
14:57 87.75 87.75 87.75 87.75 1.1K
14:58 87.75 87.75 87.75 87.75 0.7K
14:59 87.75 87.75 87.74 87.74 1.3K
15:00 87.74 87.74 87.57 87.63 14.5K
15:01 87.63 87.63 87.59 87.59 2.8K
15:02 87.67 87.75 87.67 87.75 2.4K
15:03 87.73 87.73 87.69 87.71 5.0K
15:04 87.71 87.71 87.70 87.71 3.0K
15:05 87.71 87.80 87.71 87.80 1.2K
15:06 87.81 87.83 87.80 87.83 3.2K
15:07 87.83 87.83 87.76 87.76 3.9K
15:08 87.76 87.76 87.64 87.64 8.3K
15:09 87.64 87.64 87.64 87.64 5.0K
15:10 87.66 87.68 87.63 87.68 7.1K
15:11 87.69 87.69 87.63 87.65 5.2K
15:12 87.65 87.65 87.61 87.61 5.7K
15:13 87.60 87.61 87.60 87.60 3.3K
15:14 87.60 87.60 87.56 87.57 3.4K
15:15 87.59 87.59 87.54 87.54 8.7K
15:16 87.58 87.58 87.56 87.56 4.7K
15:17 87.56 87.59 87.56 87.59 1.7K
15:18 87.58 87.58 87.55 87.56 4.1K
15:19 87.55 87.55 87.50 87.50 5.1K
15:20 87.50 87.55 87.50 87.55 8.6K
15:21 87.55 87.59 87.55 87.59 14.8K
15:22 87.60 87.66 87.60 87.64 5.6K
15:23 87.66 87.66 87.65 87.65 2.0K
15:24 87.65 87.65 87.61 87.61 5.2K
15:25 87.61 87.61 87.61 87.61 2.3K
15:26 87.60 87.62 87.60 87.62 2.9K
15:27 87.62 87.63 87.61 87.63 6.2K
15:28 87.64 87.70 87.64 87.70 5.4K
15:29 87.69 87.69 87.65 87.65 5.0K
15:30 87.65 87.65 87.62 87.62 5.0K
15:31 87.63 87.69 87.63 87.69 3.5K
15:32 87.70 87.72 87.69 87.71 3.9K
15:33 87.71 87.71 87.68 87.68 3.2K
15:34 87.68 87.68 87.66 87.66 3.9K
15:35 87.66 87.68 87.66 87.68 4.7K
15:36 87.67 87.67 87.66 87.67 3.3K
15:37 87.67 87.70 87.67 87.70 7.3K
15:38 87.70 87.72 87.69 87.71 2.2K
15:39 87.71 87.71 87.70 87.71 5.1K
15:40 87.71 87.76 87.71 87.76 7.8K
15:41 87.76 87.76 87.69 87.69 6.8K
15:42 87.70 87.70 87.66 87.66 4.2K
15:43 87.67 87.67 87.65 87.66 5.8K
15:44 87.66 87.66 87.64 87.64 7.8K
15:45 87.64 87.64 87.62 87.63 4.7K
15:46 87.62 87.64 87.62 87.64 10.6K
15:47 87.64 87.64 87.63 87.63 5.1K
15:48 87.63 87.66 87.63 87.64 9.2K
15:49 87.64 87.68 87.63 87.68 7.8K
15:50 87.67 87.70 87.67 87.70 8.6K
15:51 87.70 87.75 87.70 87.72 9.7K
15:52 87.71 87.75 87.71 87.75 12.6K
15:53 87.74 87.77 87.74 87.75 12.5K
15:54 87.77 87.77 87.71 87.71 10.1K
15:55 87.66 87.67 87.63 87.67 41.8K
15:56 87.60 87.61 87.57 87.57 22.7K
15:57 87.54 87.54 87.38 87.43 25.8K
15:58 87.43 87.49 87.43 87.47 23.5K
15:59 87.49 87.56 87.49 87.53 29.6K
16:00 87.50 87.52 87.19 87.46 496.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible