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 88.38 88.66 88.06 88.08 38.2K
09:32 88.08 88.14 88.08 88.14 0.2K
09:33 88.14 88.14 87.87 87.87 4.2K
09:34 87.87 87.87 87.56 87.56 20.3K
09:35 87.57 87.71 87.57 87.71 11.2K
09:36 87.71 87.86 87.71 87.75 2.7K
09:37 87.72 87.72 87.46 87.46 5.8K
09:38 87.48 87.49 87.36 87.37 2.2K
09:39 87.37 87.37 87.06 87.11 4.9K
09:40 87.11 87.11 87.01 87.01 4.2K
09:41 87.13 87.27 87.10 87.27 5.0K
09:42 87.27 87.30 87.07 87.17 4.6K
09:43 87.17 87.19 87.17 87.19 0.2K
09:44 87.19 87.19 87.05 87.05 0.9K
09:45 87.05 87.17 87.05 87.05 1.2K
09:46 87.03 87.03 87.00 87.02 7.2K
09:47 87.02 87.17 87.00 87.03 1.6K
09:48 86.97 86.97 86.67 86.69 6.3K
09:49 86.74 86.83 86.74 86.79 5.5K
09:50 86.79 86.79 86.57 86.59 7.0K
09:51 86.59 86.59 86.45 86.46 5.4K
09:52 86.46 86.46 86.25 86.33 6.1K
09:53 86.33 86.44 86.26 86.44 5.1K
09:54 86.44 86.44 86.38 86.38 3.7K
09:55 86.50 86.50 86.08 86.08 11.9K
09:56 86.25 86.25 86.25 86.25 2.1K
09:57 86.11 86.18 86.10 86.18 5.1K
09:58 86.19 86.19 86.03 86.04 14.1K
09:59 86.04 86.22 86.04 86.22 7.3K
10:00 86.14 86.21 86.12 86.21 16.0K
10:01 86.21 86.21 86.10 86.10 5.0K
10:02 86.11 86.11 85.99 85.99 28.3K
10:03 86.06 86.12 86.03 86.05 10.1K
10:04 85.82 85.86 85.79 85.82 21.2K
10:05 85.77 85.88 85.76 85.88 11.5K
10:06 85.91 85.96 85.88 85.89 24.4K
10:07 85.89 85.90 85.74 85.74 14.8K
10:08 85.65 85.72 85.64 85.72 4.0K
10:09 85.72 85.76 85.63 85.76 3.7K
10:10 85.71 85.90 85.71 85.87 7.0K
10:11 85.87 85.94 85.87 85.92 12.1K
10:12 85.85 85.85 85.80 85.83 6.1K
10:13 85.82 86.36 85.82 86.36 51.0K
10:14 86.42 86.65 86.42 86.65 7.0K
10:15 86.76 86.82 86.71 86.82 10.9K
10:16 86.82 86.82 86.73 86.74 2.4K
10:17 86.74 86.91 86.74 86.83 2.3K
10:18 86.83 86.89 86.81 86.81 5.9K
10:19 86.81 86.81 86.75 86.75 1.8K
10:20 86.75 86.75 86.68 86.68 1.3K
10:21 86.68 86.68 86.53 86.53 2.3K
10:22 86.51 86.56 86.40 86.56 6.8K
10:23 86.63 86.71 86.63 86.70 4.2K
10:24 86.80 86.80 86.80 86.80 2.8K
10:25 86.81 87.05 86.81 86.97 17.7K
10:26 86.97 87.07 86.97 87.07 12.0K
10:27 87.07 87.15 87.07 87.15 2.8K
10:28 87.26 87.30 87.26 87.30 5.4K
10:29 87.30 87.33 87.15 87.15 4.0K
10:30 87.13 87.20 87.06 87.20 2.0K
10:31 87.24 87.24 87.24 87.24 2.5K
10:32 87.26 87.40 87.26 87.36 10.9K
10:33 87.31 87.31 87.29 87.29 6.8K
10:34 87.29 87.33 87.29 87.31 5.6K
10:35 87.31 87.39 87.31 87.39 3.8K
10:36 87.39 87.39 87.28 87.28 2.3K
10:37 87.30 87.32 87.28 87.29 4.5K
10:38 87.29 87.39 87.29 87.37 7.9K
10:39 87.37 87.37 87.29 87.29 0.7K
10:40 87.29 87.39 87.29 87.39 6.5K
10:41 87.39 87.41 87.34 87.34 4.6K
10:42 87.36 87.41 87.36 87.41 8.4K
10:43 87.41 87.41 87.33 87.35 3.7K
10:44 87.38 87.38 87.30 87.38 1.1K
10:45 87.37 87.37 87.31 87.35 2.4K
10:46 87.30 87.40 87.30 87.36 14.8K
10:47 87.36 87.41 87.36 87.41 4.2K
10:48 87.33 87.39 87.33 87.39 7.8K
10:49 87.39 87.47 87.39 87.47 3.4K
10:50 87.50 87.55 87.50 87.54 4.1K
10:51 87.54 87.54 87.54 87.54 0.6K
10:52 87.54 87.55 87.54 87.55 0.7K
10:53 87.55 87.55 87.55 87.55 0.6K
10:54 87.55 87.60 87.55 87.55 1.3K
10:55 87.59 87.59 87.58 87.58 1.6K
10:56 87.63 87.63 87.48 87.48 11.1K
10:57 87.41 87.54 87.41 87.54 3.6K
10:58 87.54 87.61 87.48 87.48 82.9K
10:59 87.45 87.50 87.44 87.50 3.4K
11:00 87.48 87.50 87.37 87.40 8.5K
11:01 87.38 87.44 87.38 87.44 2.9K
11:02 87.55 87.55 87.48 87.48 5.5K
11:03 87.49 87.49 87.41 87.41 2.4K
11:04 87.47 87.47 87.41 87.41 3.8K
11:05 87.41 87.41 87.38 87.38 1.4K
11:06 87.38 87.44 87.35 87.35 3.9K
11:07 87.25 87.30 87.25 87.30 16.0K
11:08 87.23 87.26 87.19 87.23 7.1K
11:09 87.23 87.23 87.17 87.22 4.4K
11:10 87.24 87.24 87.17 87.20 5.9K
11:11 87.20 87.21 87.18 87.21 2.1K
11:12 87.23 87.23 87.08 87.08 10.1K
11:13 87.09 87.09 87.02 87.02 2.7K
11:14 87.09 87.09 87.02 87.05 9.8K
11:15 87.04 87.09 87.04 87.05 2.0K
11:16 87.05 87.08 87.05 87.08 2.1K
11:17 87.01 87.06 86.96 86.98 11.9K
11:18 87.11 87.11 87.06 87.06 8.2K
11:19 87.06 87.06 86.96 86.99 18.3K
11:20 86.99 86.99 86.99 86.99 0.7K
11:21 86.84 87.03 86.82 86.98 31.1K
11:22 86.98 87.04 86.98 87.01 3.5K
11:23 87.01 87.01 87.01 87.01 0.8K
11:24 86.97 86.97 86.59 86.66 9.7K
11:25 86.82 86.82 86.77 86.77 3.4K
11:26 86.77 86.78 86.68 86.68 6.1K
11:27 86.68 86.68 86.60 86.60 8.7K
11:28 86.54 86.64 86.54 86.60 8.9K
11:29 86.60 86.69 86.60 86.69 3.5K
11:30 86.79 86.84 86.72 86.83 15.1K
11:31 86.83 86.83 86.76 86.76 3.8K
11:32 86.78 86.78 86.67 86.67 4.2K
11:33 86.67 86.69 86.67 86.69 1.7K
11:34 86.69 86.82 86.69 86.76 4.9K
11:35 86.76 86.87 86.73 86.87 5.2K
11:36 86.82 86.82 86.79 86.81 4.0K
11:37 86.81 86.81 86.78 86.78 2.3K
11:38 86.83 86.84 86.80 86.83 3.8K
11:39 86.83 86.89 86.83 86.89 2.5K
11:40 86.89 86.93 86.89 86.93 2.3K
11:41 86.96 86.96 86.93 86.93 2.9K
11:42 86.94 86.94 86.90 86.92 8.6K
11:43 86.92 86.92 86.88 86.91 0.4K
11:44 86.87 86.92 86.85 86.85 5.8K
11:45 86.85 86.85 86.80 86.85 3.3K
11:46 86.96 86.99 86.96 86.96 4.2K
11:47 87.03 87.03 86.95 86.95 4.6K
11:48 86.95 86.97 86.92 86.92 4.9K
11:49 86.93 86.93 86.92 86.92 2.7K
11:50 86.93 87.00 86.93 86.97 3.1K
11:51 86.97 86.99 86.97 86.99 2.8K
11:52 86.99 87.03 86.99 87.03 2.2K
11:53 87.03 87.09 87.03 87.09 2.5K
11:54 87.08 87.08 87.00 87.04 6.3K
11:55 87.07 87.09 87.05 87.05 2.8K
11:56 87.09 87.09 87.08 87.08 2.2K
11:57 87.06 87.09 87.06 87.09 0.6K
11:58 87.09 87.17 87.09 87.17 4.3K
11:59 87.14 87.14 87.13 87.13 2.1K
12:00 87.13 87.14 87.13 87.14 1.2K
12:01 87.11 87.14 87.10 87.10 5.6K
12:02 87.11 87.15 87.04 87.04 5.3K
12:03 87.04 87.05 87.03 87.03 2.5K
12:04 87.03 87.03 87.03 87.03 0.5K
12:05 87.03 87.06 87.02 87.02 0.4K
12:06 87.02 87.03 87.02 87.03 0.6K
12:07 87.03 87.03 86.99 87.01 6.0K
12:08 86.97 87.00 86.97 87.00 0.8K
12:09 87.00 87.06 87.00 87.06 3.6K
12:10 87.06 87.06 86.98 86.99 3.8K
12:11 86.97 86.98 86.97 86.98 2.1K
12:12 87.06 87.07 87.04 87.04 8.0K
12:13 87.04 87.05 87.01 87.01 2.2K
12:14 86.98 86.98 86.95 86.95 3.4K
12:15 86.95 86.95 86.95 86.95 0.9K
12:16 86.95 86.95 86.95 86.95 0.8K
12:17 86.95 86.98 86.95 86.98 3.7K
12:18 86.99 87.01 86.98 86.98 4.6K
12:19 86.98 86.99 86.97 86.97 1.3K
12:20 86.97 86.99 86.97 86.99 0.7K
12:21 87.00 87.00 86.98 86.98 0.9K
12:22 87.01 87.01 87.00 87.00 2.8K
12:23 87.00 87.04 87.00 87.00 2.9K
12:24 87.01 87.01 86.96 86.96 5.1K
12:25 86.96 87.00 86.94 86.94 4.0K
12:26 86.94 86.94 86.88 86.88 0.8K
12:27 86.90 86.90 86.87 86.87 4.0K
12:28 86.90 86.96 86.90 86.95 4.6K
12:29 86.95 86.97 86.94 86.94 6.4K
12:30 86.94 86.94 86.85 86.85 2.4K
12:31 86.83 86.95 86.83 86.95 6.0K
12:32 86.96 86.96 86.96 86.96 0.7K
12:33 86.96 87.02 86.96 87.02 2.0K
12:34 87.02 87.02 87.02 87.02 1.0K
12:35 87.02 87.04 87.02 87.02 1.9K
12:36 87.04 87.05 87.01 87.01 2.1K
12:37 87.03 87.03 87.02 87.02 2.1K
12:38 87.02 87.02 87.00 87.02 1.4K
12:39 87.01 87.05 87.01 87.05 3.0K
12:40 87.05 87.05 87.00 87.00 2.5K
12:41 87.00 87.04 87.00 87.02 2.5K
12:42 87.02 87.06 87.02 87.06 1.0K
12:43 87.06 87.06 87.06 87.06 0.3K
12:44 87.06 87.06 87.03 87.03 2.4K
12:45 87.03 87.07 87.03 87.07 3.7K
12:46 87.07 87.10 87.07 87.07 1.5K
12:47 87.07 87.07 87.05 87.05 2.2K
12:48 87.05 87.05 86.99 86.99 3.0K
12:49 86.99 87.02 86.98 86.99 12.9K
12:50 86.97 87.04 86.97 87.04 3.9K
12:51 87.04 87.04 87.04 87.04 0.4K
12:52 87.04 87.04 87.02 87.02 3.4K
12:53 87.02 87.04 87.02 87.04 0.8K
12:54 87.04 87.04 87.01 87.02 1.5K
12:55 87.02 87.03 87.02 87.03 43.8K
12:56 87.06 87.06 87.02 87.02 7.2K
12:57 86.95 86.97 86.95 86.97 5.3K
12:58 86.97 86.97 86.95 86.95 0.6K
12:59 86.97 87.01 86.95 87.01 6.7K
13:00 87.01 87.02 86.98 86.98 3.2K
13:01 86.98 86.98 86.98 86.98 0.6K
13:02 86.98 86.98 86.93 86.93 1.9K
13:03 86.99 86.99 86.95 86.95 4.8K
13:04 86.95 86.95 86.94 86.94 0.4K
13:05 86.94 86.94 86.94 86.94 0.5K
13:06 86.93 86.95 86.93 86.95 2.7K
13:07 86.94 87.00 86.94 87.00 6.7K
13:08 87.00 87.02 87.00 87.02 2.6K
13:09 87.05 87.06 87.05 87.06 1.3K
13:10 87.06 87.11 87.05 87.11 5.2K
13:11 87.18 87.20 87.16 87.16 5.2K
13:12 87.16 87.21 87.16 87.21 2.7K
13:13 87.21 87.26 87.21 87.24 3.7K
13:14 87.24 87.27 87.24 87.27 2.7K
13:15 87.27 87.27 87.27 87.27 0.6K
13:16 87.30 87.30 87.28 87.30 1.7K
13:17 87.30 87.30 87.28 87.28 2.1K
13:18 87.28 87.55 87.28 87.55 57.6K
13:19 87.55 87.55 87.53 87.53 5.0K
13:20 87.53 87.55 87.53 87.55 0.4K
13:21 87.53 87.53 87.53 87.53 2.4K
13:22 87.53 87.53 87.44 87.44 7.2K
13:23 87.47 87.48 87.40 87.40 5.3K
13:24 87.40 87.43 87.40 87.43 5.0K
13:25 87.41 87.44 87.41 87.44 1.6K
13:26 87.43 87.50 87.42 87.50 3.4K
13:27 87.43 87.49 87.43 87.49 1.3K
13:28 87.49 87.49 87.46 87.46 3.0K
13:29 87.46 87.46 87.39 87.39 1.7K
13:30 87.41 87.44 87.41 87.41 1.0K
13:31 87.41 87.41 87.41 87.41 0.7K
13:32 87.41 87.45 87.40 87.45 5.6K
13:33 87.45 87.45 87.38 87.39 1.1K
13:34 87.39 87.39 87.39 87.39 3.5K
13:35 87.42 87.42 87.40 87.40 1.6K
13:36 87.40 87.41 87.39 87.39 1.7K
13:37 87.42 87.46 87.42 87.46 5.9K
13:38 87.46 87.46 87.42 87.42 0.9K
13:39 87.42 87.45 87.42 87.45 1.1K
13:40 87.44 87.52 87.44 87.51 4.7K
13:41 87.51 87.55 87.51 87.54 2.1K
13:42 87.54 87.54 87.49 87.49 6.3K
13:43 87.49 87.49 87.43 87.43 7.1K
13:44 87.44 87.48 87.44 87.44 1.1K
13:45 87.44 87.45 87.44 87.45 0.6K
13:46 87.45 87.45 87.43 87.43 0.6K
13:47 87.43 87.46 87.43 87.46 1.4K
13:48 87.46 87.49 87.46 87.46 2.3K
13:49 87.46 87.50 87.46 87.50 4.3K
13:50 87.50 87.65 87.49 87.65 9.5K
13:51 87.67 87.68 87.67 87.68 2.3K
13:52 87.68 87.75 87.68 87.70 1.9K
13:53 87.70 87.85 87.70 87.84 3.6K
13:54 87.87 87.91 87.83 87.83 6.1K
13:55 87.83 87.85 87.81 87.81 3.7K
13:56 87.81 87.81 87.77 87.77 0.4K
13:57 87.84 87.84 87.77 87.84 2.4K
13:58 87.84 87.85 87.79 87.85 2.2K
13:59 87.77 87.77 87.76 87.76 11.7K
14:00 87.76 87.76 87.69 87.69 2.8K
14:01 87.69 87.69 87.64 87.64 2.2K
14:02 87.64 87.64 87.61 87.61 0.4K
14:03 87.66 87.66 87.66 87.66 9.0K
14:04 87.70 87.70 87.67 87.67 8.8K
14:05 87.67 87.69 87.67 87.69 0.9K
14:06 87.69 87.69 87.62 87.62 6.2K
14:07 87.62 87.66 87.62 87.62 0.7K
14:08 87.66 87.71 87.66 87.70 17.4K
14:09 87.70 87.70 87.70 87.70 1.2K
14:10 87.70 87.70 87.66 87.66 1.8K
14:11 87.66 87.68 87.66 87.66 2.5K
14:12 87.66 87.66 87.66 87.66 0.7K
14:13 87.66 87.66 87.66 87.66 0.7K
14:14 87.66 87.66 87.60 87.63 5.8K
14:15 87.63 87.63 87.60 87.63 0.8K
14:16 87.63 87.66 87.59 87.59 2.0K
14:17 87.59 87.63 87.57 87.63 8.0K
14:18 87.63 87.63 87.57 87.57 2.0K
14:19 87.57 87.58 87.55 87.55 11.8K
14:20 87.55 87.55 87.54 87.54 1.2K
14:21 87.54 87.54 87.54 87.54 0.9K
14:22 87.54 87.55 87.54 87.55 1.5K
14:23 87.55 87.61 87.55 87.61 4.9K
14:24 87.61 87.67 87.61 87.67 2.4K
14:25 87.67 87.71 87.67 87.69 3.2K
14:26 87.73 87.73 87.69 87.72 1.0K
14:27 87.69 87.75 87.69 87.71 5.3K
14:28 87.71 87.72 87.65 87.67 1.8K
14:29 87.67 87.67 87.63 87.67 1.4K
14:30 87.67 87.74 87.67 87.73 23.0K
14:31 87.76 87.76 87.73 87.73 1.9K
14:32 87.73 87.74 87.70 87.70 2.5K
14:33 87.70 87.70 87.70 87.70 0.4K
14:34 87.70 87.83 87.69 87.83 7.2K
14:35 87.83 87.84 87.80 87.80 1.3K
14:36 87.80 87.80 87.80 87.80 2.6K
14:37 87.80 87.84 87.80 87.82 2.0K
14:38 87.80 88.11 87.80 88.11 40.3K
14:39 88.11 88.15 88.11 88.13 2.5K
14:40 88.10 88.10 88.09 88.09 3.3K
14:41 88.09 88.09 88.09 88.09 1.2K
14:42 88.09 88.09 88.03 88.03 17.4K
14:43 88.03 88.07 88.01 88.01 1.7K
14:44 88.01 88.02 88.01 88.02 1.4K
14:45 88.00 88.02 88.00 88.02 2.3K
14:46 88.05 88.05 88.01 88.01 1.2K
14:47 88.01 88.01 88.01 88.01 1.2K
14:48 88.01 88.06 88.01 88.06 4.4K
14:49 88.06 88.08 88.06 88.08 1.6K
14:50 88.08 88.08 87.96 87.96 5.1K
14:51 87.96 88.02 87.96 88.01 2.2K
14:52 88.14 88.14 88.10 88.13 4.0K
14:53 88.13 88.13 88.05 88.09 12.0K
14:54 88.13 88.13 88.13 88.13 1.6K
14:55 88.13 88.13 88.07 88.07 3.7K
14:56 88.07 88.07 88.04 88.04 0.5K
14:57 88.07 88.08 88.07 88.08 1.4K
14:58 88.08 88.08 88.04 88.04 1.9K
14:59 88.04 88.04 88.00 88.01 1.8K
15:00 88.01 88.01 88.00 88.00 3.1K
15:01 88.00 88.00 87.91 87.96 9.0K
15:02 87.92 87.96 87.92 87.96 1.8K
15:03 87.96 87.96 87.96 87.96 1.7K
15:04 87.96 88.04 87.93 88.04 35.3K
15:05 88.04 88.04 88.00 88.00 1.0K
15:06 88.00 88.11 88.00 88.11 5.3K
15:07 88.12 88.12 88.10 88.10 2.6K
15:08 88.06 88.12 88.06 88.12 3.0K
15:09 88.09 88.09 88.06 88.06 2.1K
15:10 88.04 88.07 88.04 88.07 4.1K
15:11 88.08 88.08 88.04 88.04 1.6K
15:12 88.04 88.08 88.04 88.07 13.4K
15:13 88.08 88.08 88.03 88.05 7.1K
15:14 88.05 88.08 88.04 88.04 3.7K
15:15 88.04 88.07 88.04 88.07 2.8K
15:16 88.10 88.10 88.10 88.10 3.3K
15:17 88.10 88.10 88.08 88.08 1.4K
15:18 88.08 88.08 88.05 88.08 1.9K
15:19 88.08 88.08 88.06 88.06 3.6K
15:20 88.06 88.17 88.06 88.13 15.2K
15:21 88.14 88.14 88.12 88.13 1.3K
15:22 88.13 88.13 88.09 88.11 3.6K
15:23 88.11 88.11 88.07 88.07 2.6K
15:24 88.08 88.14 88.08 88.14 3.4K
15:25 88.10 88.10 88.02 88.02 4.5K
15:26 88.02 88.05 88.02 88.02 0.8K
15:27 88.02 88.03 87.99 87.99 2.5K
15:28 87.99 88.05 87.99 88.04 4.7K
15:29 88.04 88.05 88.03 88.03 5.0K
15:30 88.04 88.04 87.99 88.01 3.0K
15:31 87.94 87.95 87.94 87.95 2.0K
15:32 87.95 87.95 87.89 87.92 3.0K
15:33 87.92 87.95 87.92 87.94 3.7K
15:34 87.94 88.01 87.93 88.01 6.5K
15:35 87.99 87.99 87.95 87.95 3.5K
15:36 87.95 87.95 87.95 87.95 0.5K
15:37 87.95 87.95 87.92 87.95 8.3K
15:38 87.93 88.02 87.93 88.02 8.9K
15:39 88.02 88.05 88.02 88.02 4.5K
15:40 88.01 88.07 88.01 88.06 3.7K
15:41 88.04 88.04 88.03 88.03 2.4K
15:42 88.05 88.05 88.04 88.04 13.8K
15:43 88.02 88.02 87.95 87.96 8.9K
15:44 87.96 88.02 87.94 88.01 24.1K
15:45 88.01 88.01 88.01 88.01 1.4K
15:46 88.15 88.15 88.09 88.09 19.3K
15:47 88.09 88.18 88.09 88.10 5.6K
15:48 88.10 88.12 88.10 88.10 4.6K
15:49 88.12 88.15 88.12 88.15 9.9K
15:50 88.17 88.20 88.17 88.20 10.1K
15:51 88.30 88.36 88.29 88.36 37.8K
15:52 88.37 88.37 88.21 88.21 18.6K
15:53 88.17 88.17 88.05 88.05 13.4K
15:54 88.03 88.12 88.03 88.07 13.9K
15:55 88.08 88.17 88.08 88.17 27.5K
15:56 88.27 88.31 88.26 88.30 46.8K
15:57 88.30 88.30 88.27 88.27 26.8K
15:58 88.28 88.28 88.20 88.20 37.0K
15:59 88.19 88.21 88.19 88.21 43.8K
16:00 88.21 88.70 87.50 88.27 688.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible