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 88.52 89.15 88.32 88.53 22.3K
09:32 88.53 88.59 88.39 88.39 1.4K
09:33 88.39 88.39 88.39 88.39 0.3K
09:34 88.34 88.34 88.29 88.29 1.7K
09:35 88.29 88.29 88.12 88.12 1.6K
09:36 88.12 88.31 87.88 88.31 1.2K
09:37 88.31 88.31 88.31 88.31 1.0K
09:38 88.31 88.31 88.15 88.18 2.8K
09:39 88.18 88.39 88.18 88.39 2.2K
09:40 88.39 88.39 88.39 88.39 0.5K
09:41 88.39 88.50 88.30 88.37 2.4K
09:42 88.37 88.41 88.37 88.41 0.8K
09:43 88.49 88.50 88.49 88.50 2.7K
09:44 88.50 88.55 88.50 88.55 1.3K
09:45 88.62 88.62 88.62 88.62 1.0K
09:46 88.62 88.66 88.56 88.66 3.4K
09:47 88.72 88.72 88.56 88.61 4.7K
09:48 88.61 88.62 88.52 88.60 4.5K
09:49 88.60 88.60 88.41 88.41 4.3K
09:50 88.41 88.44 88.41 88.44 1.5K
09:51 88.44 88.44 88.34 88.35 2.1K
09:52 88.27 88.27 88.15 88.15 5.0K
09:53 88.15 88.20 88.15 88.17 1.9K
09:54 88.17 88.18 88.17 88.18 1.2K
09:55 88.18 88.18 88.16 88.16 0.8K
09:56 88.16 88.27 88.12 88.23 4.9K
09:57 88.30 88.30 88.30 88.30 0.9K
09:58 88.30 88.30 88.25 88.26 0.8K
09:59 88.26 88.26 88.26 88.26 0.6K
10:00 88.26 88.36 88.26 88.35 5.2K
10:01 88.22 88.25 88.18 88.21 6.3K
10:02 88.21 88.30 88.18 88.30 5.0K
10:03 88.30 88.35 88.25 88.35 8.4K
10:04 88.24 88.39 88.20 88.20 7.6K
10:05 88.32 88.32 88.22 88.30 3.8K
10:06 88.30 88.41 88.26 88.41 4.9K
10:07 88.34 88.39 88.34 88.38 2.4K
10:08 88.38 88.45 88.32 88.39 3.2K
10:09 88.39 88.41 88.33 88.41 4.4K
10:10 88.37 88.47 88.37 88.47 1.6K
10:11 88.42 88.42 88.31 88.31 8.0K
10:12 88.31 88.41 88.27 88.27 2.9K
10:13 88.34 88.34 88.27 88.27 5.0K
10:14 88.27 88.27 88.20 88.20 6.5K
10:15 88.20 88.23 88.20 88.23 2.9K
10:16 88.23 88.23 88.20 88.22 3.9K
10:17 88.22 88.22 88.19 88.22 1.8K
10:18 88.22 88.24 88.21 88.23 4.6K
10:19 88.26 88.28 88.26 88.28 3.3K
10:20 88.28 88.41 88.28 88.41 2.7K
10:21 88.41 88.42 88.35 88.35 1.7K
10:22 88.34 88.40 88.34 88.40 3.0K
10:23 88.45 88.50 88.35 88.35 22.1K
10:24 88.34 88.34 88.18 88.25 18.0K
10:25 88.27 88.29 88.23 88.23 5.3K
10:26 88.23 88.24 88.17 88.17 5.0K
10:27 88.19 88.25 88.19 88.24 5.3K
10:28 88.22 88.22 88.18 88.18 4.1K
10:29 88.18 88.29 88.17 88.28 2.7K
10:30 88.27 88.27 88.24 88.24 5.2K
10:31 88.19 88.19 88.18 88.19 1.2K
10:32 88.18 88.21 88.18 88.21 1.9K
10:33 88.20 88.20 88.12 88.12 5.3K
10:34 88.12 88.16 88.11 88.15 3.6K
10:35 88.17 88.27 88.16 88.27 4.5K
10:36 88.27 88.27 88.27 88.27 1.7K
10:37 88.32 88.32 88.31 88.31 2.1K
10:38 88.31 88.31 88.30 88.30 0.6K
10:39 88.29 88.29 88.29 88.29 1.2K
10:40 88.29 88.30 88.27 88.27 1.6K
10:41 88.30 88.34 88.30 88.33 4.7K
10:42 88.30 88.30 88.30 88.30 2.1K
10:43 88.30 88.30 88.08 88.08 5.5K
10:44 88.04 88.20 88.04 88.20 9.5K
10:45 88.20 88.22 88.20 88.22 1.2K
10:46 88.25 88.25 88.24 88.24 1.7K
10:47 88.24 88.33 88.22 88.33 5.2K
10:48 88.34 88.39 88.33 88.39 4.4K
10:49 88.37 88.37 88.30 88.30 3.7K
10:50 88.30 88.30 88.27 88.27 6.1K
10:51 88.27 88.37 88.27 88.37 6.7K
10:52 88.33 88.33 88.29 88.29 1.7K
10:53 88.38 88.51 88.38 88.51 53.1K
10:54 88.51 88.51 87.98 87.98 20.1K
10:55 87.91 87.97 87.84 87.84 4.3K
10:56 87.79 88.22 87.79 88.21 23.0K
10:57 88.21 88.23 88.16 88.23 1.3K
10:58 88.14 88.14 88.09 88.09 7.0K
10:59 88.09 88.23 88.09 88.23 8.3K
11:00 88.23 88.24 88.23 88.24 1.5K
11:01 88.24 88.24 88.23 88.23 5.1K
11:02 88.23 88.26 88.23 88.24 2.5K
11:03 88.24 88.24 88.20 88.23 2.4K
11:04 88.18 88.18 88.14 88.18 7.6K
11:05 88.18 88.22 88.18 88.21 1.8K
11:06 88.20 88.20 88.18 88.18 0.8K
11:07 88.13 88.21 88.13 88.21 6.9K
11:08 88.21 88.25 88.21 88.25 1.8K
11:09 88.27 88.31 88.25 88.25 3.9K
11:10 88.25 88.34 88.25 88.34 2.4K
11:11 88.30 88.30 88.19 88.19 9.3K
11:12 88.19 88.19 88.17 88.17 1.9K
11:13 88.17 88.23 88.17 88.17 2.3K
11:14 88.25 88.25 88.18 88.18 3.8K
11:15 88.18 88.21 88.13 88.15 2.3K
11:16 88.15 88.15 88.09 88.14 0.6K
11:17 88.14 88.14 88.14 88.14 2.4K
11:18 88.10 88.18 88.10 88.14 5.3K
11:19 88.16 88.21 88.16 88.20 2.9K
11:20 88.20 88.34 88.20 88.34 7.2K
11:21 88.29 88.30 88.25 88.25 3.4K
11:22 88.20 88.20 88.12 88.12 6.2K
11:23 88.10 88.10 88.00 88.00 2.3K
11:24 88.01 88.06 88.01 88.03 3.6K
11:25 88.05 88.05 87.99 87.99 2.9K
11:26 87.99 87.99 87.95 87.95 2.7K
11:27 87.85 87.87 87.83 87.84 7.9K
11:28 87.84 87.90 87.84 87.84 5.8K
11:29 87.84 87.85 87.84 87.84 9.8K
11:30 87.85 87.85 87.80 87.80 1.3K
11:31 87.85 87.91 87.85 87.91 1.9K
11:32 87.90 88.03 87.90 88.03 8.7K
11:33 88.10 88.10 88.04 88.04 1.8K
11:34 88.02 88.08 88.00 88.07 2.4K
11:35 88.07 88.08 88.07 88.08 1.1K
11:36 88.08 88.08 88.01 88.03 8.9K
11:37 88.03 88.05 88.03 88.05 1.1K
11:38 88.02 88.10 88.00 88.10 6.8K
11:39 88.08 88.08 88.06 88.06 6.0K
11:40 88.12 88.20 88.12 88.19 5.2K
11:41 88.18 88.20 88.18 88.20 3.0K
11:42 88.18 88.24 88.18 88.22 2.9K
11:43 88.22 88.22 88.19 88.19 9.8K
11:44 88.15 88.21 88.15 88.21 6.9K
11:45 88.21 88.25 88.21 88.25 1.8K
11:46 88.25 88.25 88.19 88.19 61.6K
11:47 88.19 88.19 88.12 88.12 3.9K
11:48 88.07 88.07 88.05 88.05 1.9K
11:49 88.08 88.13 88.08 88.13 2.3K
11:50 88.13 88.13 87.95 87.95 3.7K
11:51 87.95 87.95 87.95 87.95 2.0K
11:52 87.90 87.90 87.86 87.86 3.3K
11:53 87.86 87.86 87.85 87.85 2.7K
11:54 87.85 88.08 87.85 88.03 10.2K
11:55 88.03 88.04 87.97 87.98 2.7K
11:56 87.97 87.97 87.75 87.75 10.9K
11:57 87.77 87.85 87.77 87.83 3.6K
11:58 87.83 87.87 87.83 87.83 4.3K
11:59 87.78 87.84 87.77 87.77 9.3K
12:00 87.76 87.76 87.75 87.75 1.3K
12:01 87.70 87.79 87.70 87.74 7.6K
12:02 87.74 87.84 87.74 87.84 2.8K
12:03 87.84 87.84 87.84 87.84 0.2K
12:04 87.84 87.84 87.83 87.83 5.8K
12:05 87.88 87.88 87.87 87.88 6.8K
12:06 87.88 87.91 87.87 87.90 2.3K
12:07 87.93 87.95 87.86 87.86 3.0K
12:08 87.92 87.99 87.92 87.99 2.4K
12:09 87.95 87.98 87.95 87.98 1.4K
12:10 88.04 88.08 88.04 88.04 1.8K
12:11 88.07 88.10 88.04 88.04 4.3K
12:12 88.02 88.02 87.98 87.98 1.7K
12:13 88.03 88.04 88.03 88.04 2.2K
12:14 88.04 88.04 88.04 88.04 1.6K
12:15 88.04 88.10 88.04 88.10 1.4K
12:16 88.13 88.13 87.98 87.98 10.0K
12:17 87.94 87.94 87.93 87.93 1.9K
12:18 87.90 87.92 87.90 87.92 2.1K
12:19 87.92 87.97 87.87 87.97 4.5K
12:20 87.97 87.97 87.92 87.92 1.3K
12:21 87.92 87.98 87.92 87.98 1.5K
12:22 87.98 87.98 87.98 87.98 2.0K
12:23 88.02 88.02 88.02 88.02 1.6K
12:24 88.02 88.02 87.77 87.79 57.7K
12:25 87.83 87.87 87.83 87.87 2.6K
12:26 87.85 87.86 87.84 87.84 3.0K
12:27 87.88 87.90 87.86 87.86 3.6K
12:28 87.86 87.87 87.85 87.86 1.2K
12:29 87.86 87.86 87.79 87.79 1.8K
12:30 87.83 87.85 87.80 87.80 2.2K
12:31 87.84 87.84 87.80 87.80 3.5K
12:32 87.78 87.80 87.75 87.80 0.9K
12:33 87.81 87.81 87.69 87.69 7.5K
12:34 87.69 87.69 87.65 87.66 14.0K
12:35 87.66 87.66 87.64 87.64 1.1K
12:36 87.67 87.70 87.67 87.70 1.6K
12:37 87.69 87.71 87.65 87.65 6.3K
12:38 87.65 87.66 87.65 87.66 1.0K
12:39 87.69 87.76 87.69 87.76 1.8K
12:40 87.76 87.76 87.73 87.74 6.7K
12:41 87.84 87.84 87.84 87.84 5.4K
12:42 87.84 87.84 87.78 87.78 0.6K
12:43 87.81 87.81 87.77 87.77 2.1K
12:44 87.77 87.78 87.76 87.78 5.3K
12:45 87.88 87.88 87.85 87.88 4.0K
12:46 87.85 87.91 87.85 87.91 2.5K
12:47 87.91 87.92 87.90 87.92 0.6K
12:48 87.92 87.92 87.86 87.92 0.8K
12:49 87.92 87.92 87.85 87.86 2.1K
12:50 87.86 87.88 87.86 87.88 1.0K
12:51 87.88 87.88 87.86 87.86 0.8K
12:52 87.91 87.91 87.86 87.86 1.7K
12:53 87.85 87.91 87.85 87.91 6.5K
12:54 87.96 87.98 87.95 87.95 1.6K
12:55 87.94 87.94 87.91 87.91 1.4K
12:56 87.91 87.91 87.91 87.91 0.9K
12:57 87.91 87.91 87.85 87.85 1.1K
12:58 87.85 87.85 87.83 87.83 1.2K
12:59 87.83 87.86 87.79 87.81 2.4K
13:00 87.78 87.80 87.78 87.80 1.1K
13:01 87.77 87.80 87.74 87.74 5.0K
13:02 87.74 87.83 87.74 87.83 1.8K
13:03 87.83 87.85 87.83 87.85 3.1K
13:04 87.85 87.88 87.85 87.87 1.6K
13:05 87.87 87.87 87.87 87.87 0.3K
13:06 87.88 87.89 87.88 87.89 2.5K
13:07 87.95 87.95 87.93 87.93 1.2K
13:08 87.93 87.95 87.88 87.95 2.8K
13:09 87.93 87.96 87.93 87.96 2.7K
13:10 87.96 87.96 87.90 87.90 5.1K
13:11 87.90 87.92 87.87 87.92 3.6K
13:12 87.92 87.92 87.92 87.92 1.2K
13:13 87.93 87.95 87.93 87.95 2.4K
13:14 87.95 87.95 87.92 87.92 2.2K
13:15 87.95 87.95 87.95 87.95 0.9K
13:16 87.97 88.00 87.97 88.00 5.3K
13:17 87.97 87.97 87.97 87.97 1.8K
13:18 87.95 87.95 87.95 87.95 1.1K
13:19 87.95 87.95 87.95 87.95 0.2K
13:20 87.97 87.97 87.94 87.94 0.9K
13:21 87.97 87.97 87.91 87.91 3.9K
13:22 87.91 87.91 87.90 87.90 0.8K
13:23 87.92 87.93 87.90 87.91 2.2K
13:24 87.91 87.93 87.91 87.92 2.8K
13:25 87.92 87.95 87.92 87.95 1.0K
13:26 87.91 87.97 87.91 87.95 20.6K
13:27 87.95 87.95 87.94 87.94 0.8K
13:28 87.94 87.96 87.93 87.96 2.2K
13:29 87.98 87.98 87.96 87.98 1.4K
13:30 87.96 88.00 87.96 88.00 2.4K
13:31 88.00 88.06 88.00 88.06 2.8K
13:32 88.02 88.03 88.02 88.03 1.5K
13:33 88.05 88.05 88.03 88.03 1.6K
13:34 88.03 88.03 88.03 88.03 2.5K
13:35 88.03 88.04 88.02 88.04 2.1K
13:36 88.04 88.04 87.98 88.02 2.1K
13:37 88.05 88.05 88.05 88.05 3.1K
13:38 88.06 88.06 88.03 88.03 2.3K
13:39 88.03 88.03 88.00 88.00 7.1K
13:40 88.00 88.00 87.99 87.99 0.4K
13:41 88.02 88.02 88.00 88.02 2.5K
13:42 88.00 88.00 87.92 87.92 8.9K
13:43 87.92 87.97 87.92 87.97 3.3K
13:44 87.95 87.95 87.95 87.95 1.1K
13:45 87.95 87.95 87.95 87.95 1.0K
13:46 87.94 87.94 87.94 87.94 1.4K
13:47 87.94 87.97 87.94 87.96 5.8K
13:48 87.94 87.96 87.94 87.94 3.7K
13:49 87.93 87.96 87.93 87.96 6.2K
13:50 87.99 88.00 87.99 88.00 1.2K
13:51 88.00 88.00 87.97 87.97 2.5K
13:52 87.97 87.98 87.97 87.98 1.2K
13:53 88.00 88.02 88.00 88.02 5.2K
13:54 88.00 88.01 88.00 88.01 4.4K
13:55 88.01 88.01 87.96 87.96 3.9K
13:56 87.92 87.93 87.92 87.93 4.5K
13:57 87.93 87.93 87.90 87.92 1.9K
13:58 87.92 87.93 87.90 87.93 5.0K
13:59 87.93 87.93 87.91 87.92 2.5K
14:00 87.92 87.92 87.91 87.91 1.1K
14:01 87.91 87.91 87.91 87.91 1.5K
14:02 87.90 87.97 87.90 87.96 10.4K
14:03 88.03 88.03 87.99 87.99 2.0K
14:04 87.99 88.15 87.99 88.15 52.9K
14:05 88.19 88.19 88.11 88.11 4.7K
14:06 88.11 88.11 88.06 88.10 3.9K
14:07 88.10 88.14 88.10 88.12 5.5K
14:08 88.10 88.11 88.10 88.11 3.3K
14:09 88.10 88.10 88.07 88.07 1.8K
14:10 88.07 88.07 88.06 88.06 2.6K
14:11 88.06 88.06 88.04 88.06 1.4K
14:12 88.06 88.06 87.97 87.97 4.2K
14:13 87.94 87.96 87.88 87.88 9.5K
14:14 87.88 87.88 87.86 87.86 2.1K
14:15 87.86 87.86 87.86 87.86 0.4K
14:16 87.86 87.89 87.86 87.86 3.2K
14:17 87.86 87.89 87.86 87.89 1.3K
14:18 87.86 87.86 87.85 87.86 4.4K
14:19 87.85 87.85 87.79 87.79 9.3K
14:20 87.79 87.79 87.79 87.79 1.7K
14:21 87.76 87.79 87.70 87.70 6.8K
14:22 87.70 87.71 87.68 87.68 15.4K
14:23 87.67 87.72 87.67 87.72 4.9K
14:24 87.72 87.81 87.71 87.78 12.9K
14:25 87.78 87.79 87.78 87.79 0.8K
14:26 87.79 87.81 87.78 87.78 1.4K
14:27 87.78 87.81 87.78 87.80 1.0K
14:28 87.80 87.80 87.76 87.80 4.1K
14:29 87.80 87.81 87.78 87.81 2.6K
14:30 87.83 87.83 87.81 87.82 4.1K
14:31 87.80 87.81 87.79 87.79 11.2K
14:32 87.79 87.81 87.79 87.81 2.5K
14:33 87.82 87.86 87.82 87.86 6.1K
14:34 87.86 87.88 87.84 87.85 0.9K
14:35 87.85 87.89 87.85 87.89 1.6K
14:36 87.89 87.89 87.85 87.85 0.7K
14:37 87.85 87.85 87.84 87.84 1.1K
14:38 87.84 87.92 87.84 87.91 3.7K
14:39 87.94 87.94 87.92 87.92 2.1K
14:40 87.92 87.94 87.92 87.92 2.2K
14:41 87.92 87.92 87.90 87.91 1.7K
14:42 87.91 87.91 87.87 87.87 8.8K
14:43 87.84 87.90 87.84 87.90 11.3K
14:44 87.87 87.91 87.87 87.87 1.6K
14:45 87.87 87.87 87.87 87.87 1.6K
14:46 87.88 88.01 87.88 87.92 177.0K
14:47 87.85 87.94 87.85 87.94 4.7K
14:48 87.94 88.00 87.91 88.00 8.6K
14:49 87.99 88.00 87.95 87.95 9.7K
14:50 87.94 87.95 87.94 87.94 5.9K
14:51 87.94 87.97 87.93 87.97 8.3K
14:52 87.99 87.99 87.94 87.98 3.9K
14:53 87.98 87.99 87.93 87.93 6.2K
14:54 87.88 87.88 87.88 87.88 3.2K
14:55 87.88 87.89 87.86 87.89 20.6K
14:56 87.85 87.88 87.82 87.82 6.3K
14:57 87.80 87.82 87.80 87.82 2.6K
14:58 87.85 87.89 87.82 87.89 5.0K
14:59 87.89 87.93 87.89 87.93 1.3K
15:00 87.84 87.84 87.81 87.83 4.0K
15:01 87.83 87.83 87.83 87.83 0.4K
15:02 87.83 87.83 87.79 87.82 3.2K
15:03 87.82 87.82 87.79 87.79 1.9K
15:04 87.77 87.77 87.75 87.77 4.0K
15:05 87.77 87.77 87.77 87.77 1.0K
15:06 87.77 87.77 87.75 87.75 1.9K
15:07 87.80 87.80 87.77 87.77 8.6K
15:08 87.75 87.75 87.72 87.72 4.9K
15:09 87.72 87.74 87.72 87.74 0.8K
15:10 87.71 87.71 87.64 87.67 4.6K
15:11 87.67 87.67 87.66 87.66 1.9K
15:12 87.66 87.66 87.60 87.60 7.9K
15:13 87.60 87.71 87.60 87.71 10.7K
15:14 87.70 87.75 87.69 87.73 12.5K
15:15 87.74 87.82 87.74 87.82 7.4K
15:16 87.81 87.84 87.78 87.84 4.8K
15:17 87.84 87.84 87.78 87.81 3.6K
15:18 87.78 87.81 87.78 87.78 3.2K
15:19 87.78 87.83 87.78 87.83 4.3K
15:20 87.80 87.84 87.80 87.84 2.5K
15:21 87.85 87.87 87.85 87.87 4.4K
15:22 87.87 87.87 87.82 87.85 3.6K
15:23 87.83 87.84 87.83 87.84 3.5K
15:24 87.84 87.88 87.84 87.84 3.2K
15:25 87.85 87.90 87.85 87.90 4.2K
15:26 87.87 87.88 87.87 87.87 5.4K
15:27 87.88 87.90 87.88 87.88 6.9K
15:28 87.90 87.90 87.89 87.89 2.4K
15:29 87.88 87.93 87.88 87.93 5.9K
15:30 87.95 87.95 87.92 87.92 2.7K
15:31 87.92 88.04 87.92 88.03 12.9K
15:32 88.03 88.04 88.03 88.03 3.2K
15:33 88.02 88.04 88.02 88.04 2.8K
15:34 88.03 88.04 88.03 88.04 3.7K
15:35 88.04 88.08 88.02 88.08 6.2K
15:36 88.06 88.07 88.05 88.07 8.8K
15:37 88.07 88.07 88.05 88.05 5.8K
15:38 88.04 88.04 87.95 87.95 8.3K
15:39 87.97 87.97 87.93 87.95 6.1K
15:40 87.91 87.94 87.91 87.92 8.3K
15:41 87.92 87.93 87.90 87.93 4.3K
15:42 87.94 87.94 87.88 87.88 9.2K
15:43 87.88 87.90 87.87 87.87 8.9K
15:44 87.88 87.89 87.87 87.88 6.9K
15:45 87.90 87.90 87.86 87.86 5.4K
15:46 87.86 87.96 87.86 87.96 12.8K
15:47 87.96 87.96 87.92 87.92 7.8K
15:48 87.91 87.97 87.91 87.97 7.7K
15:49 87.97 88.06 87.97 88.06 15.0K
15:50 88.07 88.07 88.05 88.06 7.1K
15:51 88.06 88.13 88.06 88.06 15.3K
15:52 88.05 88.20 88.05 88.20 28.7K
15:53 88.25 88.39 88.25 88.39 46.7K
15:54 88.39 88.40 88.30 88.31 38.2K
15:55 88.27 88.27 88.03 88.03 50.1K
15:56 88.18 88.19 88.13 88.15 40.4K
15:57 88.18 88.18 88.10 88.12 33.8K
15:58 88.07 88.11 88.06 88.06 40.6K
15:59 88.01 88.06 88.01 88.06 46.3K
16:00 88.06 88.14 88.06 88.08 642.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible