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 87.52 88.76 87.21 87.48 44.1K
09:32 87.48 87.60 87.44 87.44 0.8K
09:33 87.44 87.52 87.33 87.33 1.6K
09:34 87.33 87.35 87.26 87.26 3.8K
09:35 87.32 87.45 87.32 87.45 11.8K
09:36 87.45 87.55 87.39 87.39 1.1K
09:37 87.39 87.46 87.39 87.46 0.6K
09:38 87.39 87.43 87.39 87.39 6.5K
09:39 87.39 87.43 87.39 87.43 3.9K
09:40 87.43 87.46 87.42 87.42 1.3K
09:41 87.42 87.48 87.35 87.41 1.7K
09:42 87.49 87.59 87.49 87.59 3.5K
09:43 87.71 87.76 87.71 87.76 2.1K
09:44 87.75 87.85 87.73 87.80 7.5K
09:45 87.81 87.87 87.81 87.81 2.9K
09:46 87.81 87.81 87.81 87.81 2.0K
09:47 87.81 87.88 87.81 87.88 3.9K
09:48 87.88 87.98 87.88 87.89 5.2K
09:49 87.84 87.86 87.84 87.86 2.0K
09:50 87.81 87.81 87.81 87.81 1.3K
09:51 87.81 87.87 87.81 87.87 3.5K
09:52 87.81 87.87 87.81 87.87 3.5K
09:53 87.87 87.87 87.82 87.84 1.3K
09:54 87.84 87.85 87.84 87.85 1.5K
09:55 87.85 87.85 87.81 87.84 0.7K
09:56 87.84 87.84 87.70 87.70 4.1K
09:57 87.69 87.81 87.69 87.76 3.4K
09:58 87.76 87.81 87.74 87.78 5.6K
09:59 87.83 88.02 87.78 88.02 3.5K
10:00 87.93 87.95 87.90 87.90 2.3K
10:01 87.85 87.97 87.85 87.93 3.1K
10:02 87.93 87.93 87.81 87.87 3.1K
10:03 87.87 87.87 87.66 87.66 13.2K
10:04 87.62 87.66 87.60 87.60 4.6K
10:05 87.63 87.67 87.57 87.62 36.5K
10:06 87.56 87.63 87.56 87.63 0.7K
10:07 87.56 87.65 87.56 87.56 1.8K
10:08 87.56 87.56 87.56 87.56 4.1K
10:09 87.56 87.63 87.50 87.50 8.7K
10:10 87.57 87.61 87.46 87.46 17.0K
10:11 87.46 87.49 87.44 87.49 2.7K
10:12 87.49 87.54 87.48 87.54 1.0K
10:13 87.50 87.53 87.47 87.47 4.6K
10:14 87.54 87.54 87.45 87.50 3.1K
10:15 87.50 87.50 87.50 87.50 0.6K
10:16 87.48 87.48 87.43 87.46 2.9K
10:17 87.46 87.46 87.43 87.43 1.7K
10:18 87.43 87.46 87.37 87.37 39.9K
10:19 87.41 87.48 87.41 87.44 8.7K
10:20 87.49 87.50 87.32 87.32 12.6K
10:21 87.40 87.48 87.40 87.48 2.0K
10:22 87.48 87.48 87.14 87.14 3.0K
10:23 87.14 87.14 86.98 87.03 7.0K
10:24 87.03 87.15 87.03 87.07 11.3K
10:25 87.07 87.07 86.97 86.97 3.9K
10:26 86.92 87.03 86.91 87.03 4.4K
10:27 86.96 86.96 86.92 86.92 4.2K
10:28 86.92 86.92 86.74 86.74 3.6K
10:29 86.78 86.90 86.74 86.76 5.8K
10:30 86.76 86.89 86.71 86.71 3.5K
10:31 86.75 86.89 86.75 86.89 5.6K
10:32 86.89 86.91 86.86 86.91 0.8K
10:33 86.75 86.75 86.74 86.74 3.3K
10:34 86.74 86.81 86.68 86.68 7.9K
10:35 86.68 86.91 86.68 86.83 4.1K
10:36 86.83 86.95 86.83 86.89 3.2K
10:37 86.92 87.05 86.92 86.99 6.0K
10:38 86.99 87.01 86.90 86.90 4.4K
10:39 86.93 86.94 86.93 86.94 2.2K
10:40 86.94 87.14 86.87 87.14 4.3K
10:41 87.26 87.29 87.23 87.29 4.4K
10:42 87.20 87.26 87.20 87.26 2.1K
10:43 87.24 87.28 87.24 87.27 5.0K
10:44 87.27 87.27 87.20 87.21 2.3K
10:45 87.21 87.21 87.12 87.12 0.9K
10:46 87.24 87.27 87.22 87.22 3.4K
10:47 87.20 87.23 87.20 87.23 3.0K
10:48 87.23 87.24 87.20 87.24 5.5K
10:49 87.17 87.17 87.17 87.17 3.7K
10:50 87.17 87.17 87.10 87.14 4.3K
10:51 87.14 87.29 87.11 87.29 3.5K
10:52 87.29 87.29 87.28 87.28 2.7K
10:53 87.29 87.29 87.23 87.23 2.5K
10:54 87.23 87.23 87.17 87.17 2.5K
10:55 87.19 87.19 87.16 87.16 5.0K
10:56 87.16 87.16 87.06 87.06 2.3K
10:57 87.05 87.14 87.05 87.14 1.3K
10:58 87.14 87.14 87.04 87.04 1.7K
10:59 86.98 87.09 86.98 87.09 3.9K
11:00 87.09 87.10 86.98 87.09 4.7K
11:01 87.21 87.24 87.21 87.24 9.3K
11:02 87.24 87.30 87.20 87.20 3.3K
11:03 87.20 87.24 87.14 87.14 3.2K
11:04 87.14 87.28 87.14 87.28 2.1K
11:05 87.28 87.30 87.22 87.22 3.8K
11:06 87.24 87.24 87.14 87.14 2.2K
11:07 87.14 87.25 87.14 87.19 2.3K
11:08 87.29 87.29 87.19 87.29 3.2K
11:09 87.18 87.20 87.09 87.15 8.8K
11:10 87.15 87.18 87.07 87.10 7.7K
11:11 87.10 87.24 87.10 87.24 3.1K
11:12 87.19 87.20 87.13 87.20 13.3K
11:13 87.15 87.15 87.10 87.10 2.6K
11:14 87.21 87.22 87.16 87.22 14.6K
11:15 87.24 87.32 87.24 87.32 9.0K
11:16 87.32 87.32 87.24 87.24 2.7K
11:17 87.24 87.24 87.11 87.11 10.3K
11:18 87.15 87.16 87.15 87.16 1.3K
11:19 87.16 87.22 87.13 87.22 5.0K
11:20 87.24 87.24 87.19 87.19 5.3K
11:21 87.19 87.23 87.19 87.23 1.6K
11:22 87.19 87.28 87.18 87.23 7.2K
11:23 87.23 87.28 87.23 87.28 2.2K
11:24 87.24 87.24 87.19 87.20 7.4K
11:25 87.20 87.24 87.17 87.23 2.4K
11:26 87.23 87.23 87.21 87.21 1.2K
11:27 87.27 87.27 87.27 87.27 4.3K
11:28 87.22 87.22 87.15 87.15 9.1K
11:29 87.15 87.16 87.14 87.16 1.0K
11:30 87.14 87.17 87.12 87.12 16.6K
11:31 87.12 87.37 87.12 87.37 4.9K
11:32 87.37 87.37 87.29 87.29 2.5K
11:33 87.29 87.29 87.14 87.14 4.0K
11:34 87.14 87.15 87.14 87.15 3.2K
11:35 87.15 87.19 87.15 87.19 2.2K
11:36 87.19 87.19 87.15 87.15 1.2K
11:37 87.15 87.15 87.15 87.15 0.3K
11:38 87.20 87.20 87.11 87.20 6.2K
11:39 87.20 87.20 87.18 87.18 0.9K
11:40 87.23 87.25 87.23 87.25 6.5K
11:41 87.25 87.25 87.23 87.23 0.7K
11:42 87.23 87.24 87.23 87.24 1.3K
11:43 87.17 87.17 87.15 87.16 2.0K
11:44 87.16 87.16 87.14 87.14 0.8K
11:45 87.15 87.17 87.14 87.14 3.5K
11:46 87.15 87.18 87.15 87.18 2.4K
11:47 87.22 87.22 87.18 87.18 2.5K
11:48 87.18 87.18 87.18 87.18 2.2K
11:49 87.16 87.20 87.15 87.20 5.6K
11:50 87.21 87.21 87.16 87.21 1.9K
11:51 87.18 87.22 87.18 87.22 4.0K
11:52 87.21 87.21 87.15 87.15 3.3K
11:53 87.15 87.16 87.14 87.16 5.5K
11:54 87.14 87.15 87.13 87.13 2.1K
11:55 87.13 87.17 87.13 87.17 4.8K
11:56 87.20 87.20 87.17 87.19 1.9K
11:57 87.17 87.23 87.17 87.21 3.6K
11:58 87.21 87.26 87.21 87.21 1.3K
11:59 87.21 87.26 87.21 87.26 1.5K
12:00 87.28 87.28 87.27 87.27 7.9K
12:01 87.23 87.25 87.23 87.24 3.4K
12:02 87.24 87.24 87.24 87.24 0.4K
12:03 87.20 87.20 87.20 87.20 1.7K
12:04 87.20 87.20 87.17 87.17 3.8K
12:05 87.20 87.20 87.17 87.17 5.7K
12:06 87.17 87.18 87.17 87.18 0.7K
12:07 87.17 87.19 87.17 87.18 4.8K
12:08 87.18 87.22 87.18 87.21 4.9K
12:09 87.19 87.19 87.19 87.19 0.9K
12:10 87.15 87.18 87.15 87.18 0.7K
12:11 87.18 87.18 87.05 87.05 35.5K
12:12 87.02 87.04 87.02 87.04 2.9K
12:13 87.04 87.17 87.01 87.17 2.0K
12:14 87.17 87.21 87.17 87.17 1.3K
12:15 87.17 87.26 87.17 87.26 3.0K
12:16 87.31 87.38 87.30 87.36 20.9K
12:17 87.36 87.44 87.36 87.44 4.7K
12:18 87.41 87.44 87.41 87.43 6.5K
12:19 87.40 87.43 87.40 87.43 1.9K
12:20 87.43 87.43 87.36 87.38 2.9K
12:21 87.32 87.34 87.32 87.34 2.7K
12:22 87.38 87.41 87.33 87.35 51.8K
12:23 87.35 87.36 87.35 87.36 0.7K
12:24 87.37 87.41 87.37 87.41 0.7K
12:25 87.38 87.38 87.38 87.38 1.2K
12:26 87.38 87.42 87.38 87.40 1.7K
12:27 87.40 87.40 87.30 87.31 15.5K
12:28 87.29 87.33 87.26 87.33 4.4K
12:29 87.33 87.34 87.24 87.24 3.0K
12:30 87.24 87.39 87.24 87.39 18.9K
12:31 87.33 87.34 87.33 87.34 1.8K
12:32 87.33 87.33 87.30 87.30 3.0K
12:33 87.24 87.24 87.15 87.15 3.6K
12:34 87.20 87.20 87.16 87.16 3.2K
12:35 87.16 87.16 87.08 87.08 3.3K
12:36 87.12 87.12 87.08 87.08 0.4K
12:37 87.08 87.08 87.08 87.08 0.3K
12:38 87.08 87.12 87.08 87.12 1.0K
12:39 87.12 87.12 87.08 87.08 1.6K
12:40 87.08 87.14 87.08 87.14 1.3K
12:41 87.14 87.18 87.14 87.18 0.9K
12:42 87.15 87.15 87.09 87.09 3.3K
12:43 87.09 87.12 87.09 87.12 1.7K
12:44 87.12 87.15 87.12 87.15 0.5K
12:45 87.12 87.15 87.12 87.15 0.7K
12:46 87.13 87.13 87.13 87.13 0.4K
12:47 87.13 87.13 87.11 87.11 2.0K
12:48 87.11 87.11 86.99 86.99 3.2K
12:49 86.99 87.02 86.97 86.99 4.0K
12:50 86.99 87.01 86.99 87.01 4.1K
12:51 87.01 87.01 86.96 86.96 3.4K
12:52 86.96 86.98 86.90 86.98 5.7K
12:53 86.94 86.94 86.93 86.93 1.1K
12:54 86.93 86.93 86.93 86.93 0.8K
12:55 86.93 86.93 86.89 86.89 3.5K
12:56 86.89 86.93 86.89 86.93 0.6K
12:57 86.93 86.93 86.90 86.90 0.3K
12:58 86.92 86.92 86.90 86.90 0.8K
12:59 86.90 86.93 86.90 86.90 0.7K
13:00 86.95 86.95 86.93 86.93 8.4K
13:01 86.93 86.93 86.90 86.90 1.0K
13:02 86.91 86.92 86.91 86.92 2.3K
13:03 86.92 86.92 86.92 86.92 0.4K
13:04 86.89 86.94 86.89 86.90 1.6K
13:05 86.91 86.94 86.91 86.94 1.5K
13:06 86.94 86.94 86.87 86.87 1.3K
13:07 86.87 86.87 86.87 86.87 1.2K
13:08 86.87 86.94 86.87 86.94 0.5K
13:09 86.94 86.94 86.91 86.91 1.0K
13:10 86.93 86.93 86.90 86.92 1.9K
13:11 86.92 86.92 86.92 86.92 4.5K
13:12 86.88 86.88 86.84 86.85 2.2K
13:13 86.85 86.85 86.85 86.85 1.2K
13:14 86.89 86.90 86.85 86.90 2.1K
13:15 86.90 86.95 86.88 86.88 2.4K
13:16 86.88 86.90 86.88 86.90 0.6K
13:17 86.90 86.90 86.90 86.90 0.3K
13:18 86.89 86.89 86.89 86.89 0.7K
13:19 86.89 86.94 86.85 86.85 1.2K
13:20 86.94 86.94 86.87 86.87 1.0K
13:21 86.89 86.89 86.89 86.89 0.6K
13:22 86.93 86.93 86.84 86.84 1.5K
13:23 86.84 86.84 86.78 86.79 1.0K
13:24 86.79 86.79 86.72 86.72 4.9K
13:25 86.72 86.72 86.69 86.69 0.3K
13:26 86.69 86.69 86.64 86.67 2.8K
13:27 86.67 86.67 86.66 86.66 0.6K
13:28 86.65 86.68 86.65 86.68 0.9K
13:29 86.68 86.68 86.65 86.65 0.5K
13:30 86.65 86.69 86.65 86.69 2.5K
13:31 86.69 86.69 86.62 86.67 3.0K
13:32 86.67 86.67 86.65 86.66 1.5K
13:33 86.66 86.66 86.66 86.66 0.3K
13:34 86.66 86.67 86.65 86.65 0.5K
13:35 86.62 86.74 86.62 86.70 3.1K
13:36 86.70 86.73 86.70 86.73 1.7K
13:37 86.73 86.78 86.73 86.78 1.9K
13:38 86.78 86.82 86.76 86.76 4.1K
13:39 86.78 86.78 86.78 86.78 1.7K
13:40 86.78 86.78 86.78 86.78 3.1K
13:41 86.79 86.80 86.78 86.78 7.9K
13:42 86.78 86.80 86.78 86.80 1.5K
13:43 86.80 86.80 86.75 86.75 3.1K
13:44 86.75 86.75 86.75 86.75 0.9K
13:45 86.75 86.78 86.75 86.78 2.9K
13:46 86.79 86.82 86.78 86.78 11.3K
13:47 86.75 86.81 86.75 86.81 1.4K
13:48 86.82 86.82 86.78 86.78 3.0K
13:49 86.78 86.78 86.78 86.78 1.2K
13:50 86.78 86.81 86.78 86.80 6.7K
13:51 86.80 86.80 86.79 86.79 1.0K
13:52 86.79 86.79 86.76 86.76 3.0K
13:53 86.76 86.76 86.76 86.76 0.1K
13:54 86.76 86.76 86.76 86.76 0.3K
13:55 86.76 86.78 86.76 86.78 1.1K
13:56 86.78 86.79 86.78 86.79 1.7K
13:57 86.79 86.79 86.77 86.77 0.5K
13:58 86.76 86.89 86.76 86.89 4.5K
13:59 86.88 86.88 86.86 86.86 0.5K
14:00 86.86 86.92 86.86 86.92 0.9K
14:01 86.81 86.87 86.81 86.87 2.4K
14:02 86.87 86.87 86.83 86.83 1.7K
14:03 86.83 86.84 86.79 86.84 2.5K
14:04 86.96 86.96 86.93 86.94 2.6K
14:05 86.94 86.94 86.89 86.89 0.7K
14:06 86.95 86.95 86.95 86.95 0.7K
14:07 87.01 87.01 87.00 87.00 4.4K
14:08 87.00 87.00 86.97 86.97 1.0K
14:09 86.97 87.01 86.95 86.98 7.1K
14:10 86.98 87.01 86.98 87.01 2.0K
14:11 87.01 87.01 87.00 87.01 2.2K
14:12 87.01 87.01 87.00 87.01 9.2K
14:13 87.01 87.03 86.98 86.98 17.3K
14:14 86.99 86.99 86.99 86.99 0.8K
14:15 86.99 86.99 86.95 86.95 0.8K
14:16 86.97 87.00 86.97 87.00 2.2K
14:17 87.00 87.01 87.00 87.01 2.7K
14:18 87.01 87.01 86.96 86.97 2.2K
14:19 86.97 86.98 86.97 86.98 1.3K
14:20 86.99 86.99 86.99 86.99 1.0K
14:21 86.99 87.01 86.99 87.00 2.2K
14:22 86.99 87.01 86.99 87.01 1.2K
14:23 87.01 87.01 86.98 87.00 1.1K
14:24 87.00 87.01 86.97 86.97 2.7K
14:25 86.98 87.01 86.94 86.94 2.5K
14:26 86.97 87.01 86.96 86.99 83.7K
14:27 87.01 87.01 86.97 87.01 5.2K
14:28 87.01 87.02 87.01 87.02 1.6K
14:29 87.02 87.03 87.02 87.02 4.3K
14:30 87.02 87.14 87.02 87.14 10.9K
14:31 87.11 87.14 87.11 87.14 1.2K
14:32 87.09 87.11 87.09 87.11 2.8K
14:33 87.11 87.11 87.06 87.11 16.3K
14:34 87.11 87.11 87.05 87.05 1.3K
14:35 87.05 87.06 87.05 87.06 2.4K
14:36 87.04 87.04 87.04 87.04 0.6K
14:37 87.01 87.05 87.01 87.03 3.6K
14:38 87.06 87.10 87.06 87.10 7.7K
14:39 87.10 87.10 87.01 87.01 4.3K
14:40 87.01 87.06 87.01 87.04 3.1K
14:41 87.06 87.11 87.06 87.11 3.9K
14:42 87.11 87.11 87.05 87.09 5.9K
14:43 87.09 87.14 87.09 87.11 3.0K
14:44 87.11 87.11 87.02 87.02 3.5K
14:45 87.07 87.07 87.00 87.00 2.4K
14:46 87.05 87.09 87.01 87.05 1.8K
14:47 87.05 87.08 87.02 87.02 2.5K
14:48 87.02 87.06 87.02 87.04 0.9K
14:49 87.04 87.09 87.04 87.06 2.1K
14:50 87.05 87.05 86.99 86.99 4.3K
14:51 87.02 87.02 86.93 86.93 4.6K
14:52 86.92 86.92 86.90 86.90 3.2K
14:53 86.90 86.95 86.90 86.95 4.2K
14:54 86.88 86.90 86.88 86.90 4.1K
14:55 86.90 86.94 86.90 86.93 1.6K
14:56 86.92 86.92 86.82 86.82 3.2K
14:57 86.85 86.85 86.83 86.83 1.7K
14:58 86.83 86.83 86.77 86.78 4.3K
14:59 86.78 86.80 86.77 86.77 1.6K
15:00 86.80 86.80 86.72 86.72 2.8K
15:01 86.72 86.72 86.70 86.70 1.7K
15:02 86.70 86.71 86.68 86.71 0.5K
15:03 86.75 86.76 86.74 86.74 4.5K
15:04 86.76 86.76 86.71 86.71 3.3K
15:05 86.71 86.71 86.69 86.70 3.1K
15:06 86.70 86.71 86.68 86.71 2.1K
15:07 86.74 86.74 86.70 86.70 6.1K
15:08 86.70 86.72 86.68 86.68 3.7K
15:09 86.70 86.70 86.66 86.68 9.4K
15:10 86.70 86.78 86.70 86.78 9.5K
15:11 86.75 86.75 86.75 86.75 7.0K
15:12 86.71 86.75 86.71 86.71 9.6K
15:13 86.71 86.71 86.68 86.69 7.8K
15:14 86.72 86.76 86.72 86.74 9.7K
15:15 86.71 86.71 86.71 86.71 9.4K
15:16 86.71 86.77 86.71 86.75 11.5K
15:17 86.77 86.86 86.77 86.86 32.6K
15:18 86.88 86.88 86.85 86.88 8.4K
15:19 86.88 86.90 86.88 86.88 5.2K
15:20 86.88 86.96 86.88 86.93 9.8K
15:21 86.88 86.88 86.84 86.84 7.6K
15:22 86.84 86.91 86.84 86.91 10.6K
15:23 86.91 86.91 86.79 86.79 20.7K
15:24 86.71 86.72 86.61 86.61 16.2K
15:25 86.57 86.62 86.57 86.59 9.0K
15:26 86.54 86.54 86.46 86.52 10.3K
15:27 86.55 86.60 86.55 86.60 7.5K
15:28 86.56 86.59 86.53 86.59 11.0K
15:29 86.62 86.62 86.60 86.60 8.8K
15:30 86.57 86.57 86.52 86.53 12.6K
15:31 86.51 86.51 86.49 86.49 3.9K
15:32 86.50 86.51 86.46 86.46 8.1K
15:33 86.46 86.51 86.45 86.45 7.8K
15:34 86.45 86.48 86.45 86.48 3.3K
15:35 86.45 86.45 86.42 86.42 11.3K
15:36 86.42 86.42 86.36 86.36 4.7K
15:37 86.36 86.40 86.35 86.40 4.0K
15:38 86.40 86.40 86.34 86.37 4.7K
15:39 86.35 86.35 86.32 86.33 7.9K
15:40 86.33 86.39 86.31 86.37 1.7K
15:41 86.30 86.33 86.30 86.32 10.7K
15:42 86.32 86.40 86.32 86.35 8.7K
15:43 86.34 86.34 86.33 86.33 14.9K
15:44 86.33 86.43 86.33 86.43 16.3K
15:45 86.39 86.42 86.38 86.42 8.7K
15:46 86.43 86.43 86.38 86.38 8.1K
15:47 86.38 86.46 86.38 86.43 9.3K
15:48 86.43 86.51 86.43 86.51 6.4K
15:49 86.47 86.48 86.45 86.48 5.7K
15:50 86.48 86.48 86.46 86.48 7.3K
15:51 86.58 86.58 86.46 86.46 24.1K
15:52 86.46 86.46 86.37 86.37 13.1K
15:53 86.37 86.41 86.37 86.37 20.1K
15:54 86.39 86.43 86.39 86.43 16.6K
15:55 86.43 86.46 86.35 86.36 32.4K
15:56 86.38 86.49 86.38 86.45 24.6K
15:57 86.40 86.42 86.37 86.40 30.5K
15:58 86.40 86.40 86.35 86.35 21.9K
15:59 86.37 86.38 86.33 86.33 33.9K
16:00 86.38 86.40 86.16 86.38 548.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible