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 87.46 87.65 86.83 87.54 18.2K
09:32 87.60 87.60 87.56 87.56 1.6K
09:33 87.56 87.63 87.56 87.63 2.2K
09:34 87.63 87.63 87.62 87.62 0.3K
09:35 87.62 87.62 87.50 87.50 2.0K
09:36 87.62 87.62 87.61 87.61 2.7K
09:37 87.62 87.62 87.61 87.61 1.2K
09:38 87.61 87.82 87.61 87.82 8.3K
09:39 87.87 88.02 87.87 88.02 2.5K
09:40 88.00 88.00 87.93 87.99 2.8K
09:41 87.95 88.14 87.95 88.04 2.0K
09:42 88.04 88.28 88.04 88.28 4.9K
09:43 88.28 88.30 88.21 88.21 5.7K
09:44 88.21 88.21 88.04 88.07 2.7K
09:45 88.07 88.12 88.01 88.01 4.7K
09:46 88.04 88.04 87.75 87.75 5.1K
09:47 87.82 87.82 87.70 87.70 2.1K
09:48 87.70 87.79 87.60 87.65 5.6K
09:49 87.60 87.60 87.47 87.47 5.2K
09:50 87.41 87.41 87.21 87.21 3.8K
09:51 87.21 87.21 87.08 87.08 3.2K
09:52 87.15 87.30 87.15 87.22 6.4K
09:53 87.08 87.26 87.08 87.23 3.3K
09:54 87.23 87.23 87.17 87.17 0.5K
09:55 87.18 87.18 87.03 87.03 3.0K
09:56 87.01 87.14 87.01 87.13 2.6K
09:57 87.13 87.17 87.08 87.17 1.8K
09:58 87.17 87.17 87.17 87.17 1.1K
09:59 87.17 87.18 87.16 87.16 1.0K
10:00 87.28 87.44 87.28 87.37 3.6K
10:01 87.60 87.66 87.60 87.62 4.8K
10:02 87.56 87.63 87.52 87.63 4.7K
10:03 87.77 87.77 87.77 87.77 2.3K
10:04 87.70 87.70 87.48 87.48 7.5K
10:05 87.40 87.40 87.40 87.40 3.1K
10:06 87.40 87.41 87.40 87.41 0.9K
10:07 87.41 87.41 87.30 87.38 4.9K
10:08 87.43 87.45 87.36 87.45 1.1K
10:09 87.52 87.52 87.50 87.50 1.6K
10:10 87.50 87.53 87.50 87.50 3.4K
10:11 87.50 87.55 87.43 87.50 4.4K
10:12 87.53 87.53 87.47 87.47 3.9K
10:13 87.47 87.66 87.47 87.66 2.9K
10:14 87.60 87.60 87.44 87.44 7.6K
10:15 87.44 87.58 87.44 87.58 1.5K
10:16 87.58 87.63 87.58 87.63 1.3K
10:17 87.63 87.65 87.57 87.60 9.0K
10:18 87.60 87.74 87.60 87.68 3.5K
10:19 87.68 87.68 87.52 87.52 2.1K
10:20 87.52 87.60 87.52 87.58 3.2K
10:21 87.58 87.58 87.58 87.58 0.4K
10:22 87.58 87.58 87.47 87.47 1.2K
10:23 87.47 87.54 87.47 87.53 1.0K
10:24 87.58 87.59 87.54 87.55 4.1K
10:25 87.55 87.60 87.55 87.60 1.1K
10:26 87.61 87.61 87.60 87.60 1.7K
10:27 87.59 87.61 87.59 87.61 1.6K
10:28 87.61 87.61 87.61 87.61 1.3K
10:29 87.61 87.62 87.57 87.57 2.2K
10:30 87.58 87.75 87.58 87.70 3.0K
10:31 87.70 87.70 87.66 87.67 1.1K
10:32 87.62 87.67 87.60 87.60 6.0K
10:33 87.60 87.60 87.58 87.58 1.1K
10:34 87.58 87.58 87.58 87.58 0.5K
10:35 87.67 87.74 87.67 87.74 3.4K
10:36 87.74 87.80 87.74 87.75 1.0K
10:37 87.75 87.75 87.75 87.75 0.4K
10:38 87.79 87.79 87.72 87.72 1.3K
10:39 87.72 87.75 87.72 87.74 1.9K
10:40 87.69 87.76 87.69 87.76 1.0K
10:41 87.76 87.76 87.68 87.69 3.4K
10:42 87.69 87.74 87.69 87.74 0.6K
10:43 87.74 87.76 87.74 87.76 1.3K
10:44 87.76 87.80 87.76 87.78 1.3K
10:45 87.82 87.82 87.78 87.78 1.3K
10:46 87.86 87.88 87.84 87.84 2.4K
10:47 87.84 87.84 87.81 87.81 0.6K
10:48 87.84 87.84 87.79 87.79 3.3K
10:49 87.79 87.89 87.79 87.85 4.0K
10:50 87.89 87.94 87.89 87.91 2.5K
10:51 87.91 87.93 87.83 87.83 4.4K
10:52 87.83 87.94 87.83 87.94 0.7K
10:53 87.90 87.91 87.90 87.91 0.6K
10:54 87.90 87.97 87.90 87.97 1.9K
10:55 87.95 87.97 87.94 87.97 3.2K
10:56 87.97 87.97 87.97 87.97 1.2K
10:57 87.95 87.96 87.90 87.96 3.8K
10:58 87.96 87.96 87.94 87.95 2.1K
10:59 87.95 87.95 87.88 87.88 10.1K
11:00 87.91 87.93 87.91 87.92 2.6K
11:01 87.89 87.92 87.89 87.92 1.0K
11:02 87.89 87.89 87.80 87.80 13.4K
11:03 87.83 87.90 87.83 87.90 4.1K
11:04 87.90 87.92 87.90 87.92 5.0K
11:05 87.95 87.96 87.92 87.92 3.7K
11:06 87.92 87.92 87.91 87.92 0.6K
11:07 87.91 87.94 87.84 87.84 3.0K
11:08 87.85 87.85 87.79 87.82 1.7K
11:09 87.79 87.80 87.79 87.79 1.4K
11:10 87.79 87.79 87.79 87.79 0.8K
11:11 87.79 87.96 87.79 87.96 8.2K
11:12 88.01 88.08 88.01 88.08 9.0K
11:13 88.06 88.06 87.98 88.02 7.3K
11:14 88.05 88.05 87.98 87.98 4.2K
11:15 88.02 88.02 87.98 88.02 5.0K
11:16 88.02 88.02 87.90 87.90 3.6K
11:17 87.89 87.89 87.83 87.83 1.8K
11:18 87.83 87.83 87.80 87.80 2.2K
11:19 87.80 87.85 87.80 87.85 3.2K
11:20 87.84 87.87 87.84 87.87 3.4K
11:21 87.93 87.93 87.88 87.88 2.7K
11:22 87.88 87.91 87.88 87.89 0.9K
11:23 87.93 87.95 87.88 87.95 4.8K
11:24 87.88 87.95 87.88 87.92 1.5K
11:25 87.92 87.94 87.92 87.94 1.0K
11:26 87.94 87.94 87.86 87.86 24.6K
11:27 87.90 87.90 87.87 87.87 0.5K
11:28 87.87 87.96 87.87 87.92 2.2K
11:29 87.93 87.94 87.93 87.94 1.7K
11:30 87.93 87.98 87.93 87.98 2.8K
11:31 87.98 87.98 87.95 87.95 1.0K
11:32 87.95 88.02 87.94 88.02 3.1K
11:33 88.02 88.02 87.98 87.98 1.3K
11:34 87.98 88.04 87.97 88.03 5.1K
11:35 88.03 88.03 88.03 88.03 0.6K
11:36 88.05 88.07 88.04 88.04 1.3K
11:37 87.97 87.97 87.93 87.93 4.2K
11:38 87.93 88.01 87.93 87.99 7.3K
11:39 88.03 88.05 88.00 88.00 6.2K
11:40 88.00 88.20 88.00 88.20 5.5K
11:41 88.19 88.19 88.16 88.16 1.2K
11:42 88.16 88.18 88.14 88.14 2.9K
11:43 88.11 88.11 88.07 88.11 2.5K
11:44 88.11 88.11 88.07 88.10 3.3K
11:45 88.13 88.13 88.12 88.12 1.4K
11:46 88.12 88.12 88.06 88.06 14.3K
11:47 88.09 88.16 88.09 88.16 2.5K
11:48 88.16 88.16 88.14 88.14 21.3K
11:49 88.13 88.13 88.13 88.13 0.4K
11:50 88.13 88.17 88.13 88.17 2.2K
11:51 88.17 88.20 88.17 88.17 2.3K
11:52 88.21 88.27 88.21 88.27 1.7K
11:53 88.19 88.27 88.19 88.27 4.3K
11:54 88.27 88.27 88.22 88.22 1.3K
11:55 88.22 88.22 88.22 88.22 0.6K
11:56 88.20 88.20 88.17 88.17 1.0K
11:57 88.17 88.17 88.15 88.15 1.5K
11:58 88.15 88.15 88.13 88.13 1.2K
11:59 88.13 88.19 88.13 88.19 0.7K
12:00 88.19 88.22 88.19 88.21 0.9K
12:01 88.25 88.30 88.24 88.30 5.4K
12:02 88.28 88.35 88.28 88.35 3.4K
12:03 88.35 88.35 88.35 88.35 0.7K
12:04 88.35 88.40 88.35 88.39 2.0K
12:05 88.39 88.39 88.39 88.39 0.7K
12:06 88.39 88.41 88.39 88.41 1.0K
12:07 88.40 88.40 88.39 88.39 1.3K
12:08 88.39 88.39 88.39 88.39 0.2K
12:09 88.39 88.44 88.39 88.44 1.8K
12:10 88.44 88.44 88.34 88.34 1.6K
12:11 88.33 88.33 88.30 88.30 0.8K
12:12 88.29 88.32 88.29 88.32 1.6K
12:13 88.32 88.32 88.27 88.27 1.7K
12:14 88.27 88.29 88.25 88.25 0.6K
12:15 88.25 88.31 88.25 88.31 0.8K
12:16 88.31 88.31 88.31 88.31 0.1K
12:17 88.31 88.31 88.28 88.28 0.8K
12:18 88.29 88.38 88.29 88.38 13.3K
12:19 88.38 88.43 88.38 88.40 2.7K
12:20 88.40 88.46 88.40 88.43 2.7K
12:21 88.45 88.45 88.44 88.44 1.0K
12:22 88.40 88.40 88.37 88.37 2.4K
12:23 88.37 88.37 88.34 88.34 1.3K
12:24 88.34 88.35 88.34 88.35 1.2K
12:25 88.35 88.35 88.35 88.35 1.0K
12:26 88.35 88.40 88.35 88.38 4.7K
12:27 88.38 88.41 88.38 88.41 2.0K
12:28 88.42 88.42 88.42 88.42 1.2K
12:29 88.40 88.40 88.37 88.37 0.9K
12:30 88.26 88.26 88.22 88.25 3.0K
12:31 88.25 88.25 88.23 88.23 1.0K
12:32 88.23 88.24 88.21 88.21 1.7K
12:33 88.24 88.30 88.24 88.30 1.5K
12:34 88.31 88.31 88.27 88.28 2.4K
12:35 88.27 88.30 88.27 88.30 1.9K
12:36 88.30 88.30 88.23 88.27 0.6K
12:37 88.24 88.24 88.24 88.24 0.9K
12:38 88.24 88.24 88.24 88.24 0.4K
12:39 88.24 88.24 88.24 88.24 0.8K
12:40 88.24 88.24 88.22 88.22 0.4K
12:41 88.22 88.22 88.22 88.22 0.5K
12:42 88.22 88.22 88.17 88.17 1.8K
12:43 88.18 88.18 88.18 88.18 0.6K
12:44 88.18 88.18 88.12 88.12 2.6K
12:45 88.14 88.14 88.11 88.11 2.1K
12:46 88.13 88.13 88.10 88.10 1.9K
12:47 88.14 88.14 88.14 88.14 1.7K
12:48 88.14 88.14 88.14 88.14 0.3K
12:49 88.14 88.18 88.14 88.18 2.3K
12:50 88.18 88.21 88.18 88.21 1.9K
12:51 88.21 88.23 88.21 88.23 0.7K
12:52 88.21 88.21 88.17 88.17 1.3K
12:53 88.17 88.17 88.09 88.10 1.9K
12:54 88.10 88.10 88.07 88.07 0.4K
12:55 88.07 88.09 88.07 88.09 0.6K
12:56 88.11 88.11 88.05 88.05 1.4K
12:57 88.07 88.07 88.06 88.06 1.2K
12:58 88.06 88.07 88.05 88.07 0.7K
12:59 88.07 88.09 88.07 88.09 0.7K
13:00 88.09 88.09 88.08 88.08 1.3K
13:01 88.08 88.08 88.07 88.07 0.2K
13:02 88.06 88.06 88.06 88.06 0.8K
13:03 88.06 88.06 88.03 88.04 2.4K
13:04 88.04 88.05 88.04 88.04 1.0K
13:05 88.05 88.06 88.01 88.01 3.1K
13:06 88.01 88.02 88.00 88.01 1.4K
13:07 88.01 88.01 88.00 88.00 1.5K
13:08 88.00 88.00 87.99 87.99 0.8K
13:09 87.99 87.99 87.98 87.98 1.2K
13:10 87.99 87.99 87.95 87.99 1.2K
13:11 87.97 88.00 87.97 88.00 2.3K
13:12 87.93 87.93 87.82 87.82 7.2K
13:13 87.82 87.82 87.78 87.78 1.7K
13:14 87.80 87.84 87.78 87.81 2.9K
13:15 87.82 87.82 87.78 87.78 2.3K
13:16 87.75 87.76 87.73 87.73 4.0K
13:17 87.73 87.74 87.73 87.74 1.2K
13:18 87.74 87.74 87.70 87.72 2.1K
13:19 87.72 87.74 87.70 87.70 2.7K
13:20 87.70 87.75 87.70 87.74 2.4K
13:21 87.74 87.86 87.74 87.86 3.7K
13:22 87.85 87.90 87.85 87.90 1.1K
13:23 87.90 87.90 87.88 87.88 1.7K
13:24 87.88 87.88 87.83 87.86 0.6K
13:25 87.86 87.88 87.86 87.87 1.9K
13:26 87.86 87.86 87.82 87.82 1.7K
13:27 87.81 87.81 87.79 87.79 2.2K
13:28 87.77 87.88 87.77 87.88 5.8K
13:29 87.88 87.94 87.88 87.91 2.6K
13:30 87.89 87.91 87.89 87.90 1.7K
13:31 87.90 87.94 87.90 87.94 1.5K
13:32 87.95 87.99 87.95 87.99 1.2K
13:33 87.99 88.02 87.99 88.00 2.8K
13:34 87.95 87.96 87.95 87.96 1.3K
13:35 87.98 87.98 87.97 87.97 1.6K
13:36 87.97 87.97 87.97 87.97 1.0K
13:37 87.97 87.97 87.93 87.93 0.6K
13:38 87.94 87.96 87.94 87.96 0.6K
13:39 87.96 87.96 87.96 87.96 0.9K
13:40 87.96 87.96 87.96 87.96 0.9K
13:41 87.99 87.99 87.96 87.96 2.0K
13:42 87.96 87.96 87.94 87.94 0.9K
13:43 87.94 87.94 87.89 87.90 5.5K
13:44 87.92 87.92 87.89 87.89 4.0K
13:45 87.90 87.92 87.90 87.91 6.8K
13:46 87.91 87.91 87.91 87.91 1.9K
13:47 87.91 87.97 87.91 87.97 2.5K
13:48 87.97 88.10 87.97 88.10 3.6K
13:49 88.10 88.13 88.10 88.13 3.0K
13:50 88.13 88.19 88.13 88.19 2.7K
13:51 88.18 88.19 88.17 88.19 2.1K
13:52 88.19 88.21 88.19 88.19 3.2K
13:53 88.15 88.15 88.11 88.12 2.6K
13:54 88.07 88.07 88.04 88.04 2.1K
13:55 88.04 88.05 88.04 88.05 1.0K
13:56 88.05 88.05 88.03 88.03 1.4K
13:57 88.00 88.03 88.00 88.03 0.8K
13:58 88.03 88.03 88.01 88.01 0.8K
13:59 88.03 88.05 88.03 88.05 0.8K
14:00 88.03 88.03 88.03 88.03 1.8K
14:01 88.03 88.03 88.00 88.00 1.8K
14:02 87.96 87.97 87.96 87.97 1.2K
14:03 87.97 87.97 87.94 87.94 2.1K
14:04 87.91 87.93 87.90 87.93 2.6K
14:05 87.93 87.98 87.91 87.98 5.0K
14:06 87.99 88.07 87.99 88.03 2.6K
14:07 88.03 88.10 88.03 88.06 0.8K
14:08 88.06 88.11 88.06 88.11 1.4K
14:09 88.11 88.14 88.11 88.14 1.2K
14:10 88.13 88.16 88.13 88.13 1.2K
14:11 88.13 88.17 88.13 88.15 2.1K
14:12 88.13 88.14 88.10 88.14 3.9K
14:13 88.14 88.14 88.13 88.13 2.0K
14:14 88.13 88.14 88.13 88.13 1.1K
14:15 88.13 88.14 88.13 88.14 0.6K
14:16 88.14 88.17 88.12 88.17 1.5K
14:17 88.17 88.17 88.16 88.17 0.9K
14:18 88.17 88.17 88.13 88.15 2.3K
14:19 88.15 88.19 88.15 88.16 1.2K
14:20 88.16 88.16 88.13 88.15 1.3K
14:21 88.12 88.13 88.10 88.13 1.6K
14:22 88.13 88.18 88.10 88.18 6.6K
14:23 88.17 88.17 88.15 88.16 2.1K
14:24 88.13 88.19 88.13 88.17 1.2K
14:25 88.16 88.18 88.16 88.18 2.7K
14:26 88.18 88.19 88.16 88.19 2.5K
14:27 88.19 88.25 88.19 88.25 3.6K
14:28 88.27 88.27 88.27 88.27 1.0K
14:29 88.24 88.28 88.24 88.25 3.0K
14:30 88.30 88.30 88.29 88.29 0.9K
14:31 88.26 88.27 88.24 88.25 2.0K
14:32 88.27 88.27 88.26 88.26 4.4K
14:33 88.26 88.26 88.21 88.21 1.8K
14:34 88.21 88.21 88.21 88.21 0.5K
14:35 88.21 88.21 88.18 88.18 1.9K
14:36 88.18 88.20 88.18 88.20 1.2K
14:37 88.20 88.20 88.20 88.20 0.5K
14:38 88.18 88.21 88.18 88.20 1.1K
14:39 88.23 88.23 88.18 88.21 0.9K
14:40 88.21 88.21 88.18 88.18 2.4K
14:41 88.18 88.19 88.18 88.19 0.9K
14:42 88.19 88.19 88.16 88.16 1.5K
14:43 88.18 88.21 88.18 88.21 1.3K
14:44 88.19 88.22 88.18 88.22 2.0K
14:45 88.22 88.24 88.22 88.24 0.9K
14:46 88.24 88.29 88.24 88.29 4.4K
14:47 88.29 88.31 88.29 88.31 2.2K
14:48 88.30 88.30 88.30 88.30 0.9K
14:49 88.30 88.35 88.28 88.35 5.7K
14:50 88.33 88.34 88.32 88.34 5.8K
14:51 88.33 88.33 88.33 88.33 5.4K
14:52 88.32 88.32 88.31 88.31 1.9K
14:53 88.30 88.33 88.30 88.33 4.7K
14:54 88.33 88.34 88.33 88.34 1.8K
14:55 88.34 88.34 88.32 88.32 1.7K
14:56 88.32 88.32 88.28 88.28 4.2K
14:57 88.28 88.28 88.22 88.22 2.6K
14:58 88.22 88.22 88.21 88.21 1.8K
14:59 88.21 88.23 88.20 88.21 2.8K
15:00 88.21 88.21 88.21 88.21 0.4K
15:01 88.21 88.23 88.21 88.21 1.7K
15:02 88.21 88.25 88.21 88.25 2.1K
15:03 88.22 88.24 88.22 88.24 3.0K
15:04 88.24 88.24 88.21 88.23 4.4K
15:05 88.23 88.23 88.18 88.18 1.7K
15:06 88.18 88.18 88.17 88.18 1.3K
15:07 88.18 88.18 88.18 88.18 1.0K
15:08 88.18 88.18 88.17 88.17 1.8K
15:09 88.20 88.23 88.20 88.23 2.0K
15:10 88.23 88.27 88.23 88.27 1.7K
15:11 88.27 88.27 88.24 88.24 1.4K
15:12 88.21 88.25 88.21 88.25 1.1K
15:13 88.25 88.25 88.21 88.24 2.1K
15:14 88.26 88.30 88.26 88.30 1.6K
15:15 88.26 88.29 88.26 88.29 2.4K
15:16 88.29 88.29 88.28 88.28 2.4K
15:17 88.28 88.30 88.28 88.30 1.4K
15:18 88.30 88.33 88.30 88.31 2.4K
15:19 88.31 88.32 88.30 88.31 2.4K
15:20 88.31 88.36 88.31 88.35 3.8K
15:21 88.35 88.36 88.34 88.35 2.3K
15:22 88.35 88.36 88.35 88.36 2.2K
15:23 88.36 88.42 88.36 88.38 3.3K
15:24 88.38 88.39 88.38 88.38 2.5K
15:25 88.38 88.38 88.37 88.38 2.7K
15:26 88.38 88.40 88.38 88.40 2.3K
15:27 88.42 88.42 88.41 88.41 3.8K
15:28 88.42 88.46 88.38 88.38 6.6K
15:29 88.38 88.41 88.38 88.40 3.1K
15:30 88.38 88.38 88.35 88.36 3.3K
15:31 88.35 88.35 88.31 88.31 3.8K
15:32 88.31 88.31 88.30 88.30 3.0K
15:33 88.38 88.38 88.37 88.38 4.1K
15:34 88.40 88.46 88.40 88.46 3.7K
15:35 88.45 88.45 88.42 88.44 6.6K
15:36 88.45 88.49 88.45 88.47 2.1K
15:37 88.49 88.56 88.48 88.56 3.3K
15:38 88.56 88.56 88.53 88.55 4.1K
15:39 88.55 88.57 88.55 88.57 2.9K
15:40 88.58 88.59 88.54 88.58 6.7K
15:41 88.58 88.58 88.56 88.56 4.9K
15:42 88.56 88.56 88.54 88.54 4.1K
15:43 88.54 88.57 88.49 88.57 7.1K
15:44 88.56 88.56 88.54 88.54 2.5K
15:45 88.54 88.54 88.43 88.48 31.7K
15:46 88.52 88.52 88.50 88.50 4.7K
15:47 88.49 88.51 88.44 88.46 7.0K
15:48 88.50 88.50 88.46 88.46 6.1K
15:49 88.51 88.53 88.51 88.51 7.8K
15:50 88.51 88.53 88.48 88.48 10.2K
15:51 88.58 88.61 88.58 88.59 7.0K
15:52 88.59 88.63 88.57 88.63 11.3K
15:53 88.61 88.62 88.61 88.62 13.4K
15:54 88.62 88.68 88.61 88.68 20.0K
15:55 88.68 88.78 88.63 88.78 33.7K
15:56 88.76 88.78 88.75 88.78 18.9K
15:57 88.78 88.82 88.78 88.80 23.4K
15:58 88.82 88.82 88.78 88.80 20.1K
15:59 88.81 88.84 88.81 88.82 38.1K
16:00 88.82 89.10 88.75 88.78 770.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible