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 83.96 84.51 83.70 84.22 75.7K
09:32 84.10 84.43 84.10 84.43 109.4K
09:33 84.19 84.19 84.00 84.00 5.3K
09:34 84.00 84.15 84.00 84.15 1.0K
09:35 84.45 84.57 84.23 84.57 96.2K
09:36 84.53 84.53 84.22 84.22 19.8K
09:37 84.16 84.16 83.92 84.02 17.5K
09:38 84.02 84.09 83.96 83.96 1.5K
09:39 83.96 84.12 83.96 83.99 30.4K
09:40 84.01 84.02 84.01 84.02 2.4K
09:41 84.10 84.16 83.92 84.16 33.6K
09:42 84.16 84.24 84.14 84.14 10.9K
09:43 84.20 84.25 84.20 84.20 11.5K
09:44 84.20 84.44 84.19 84.44 65.0K
09:45 84.38 84.43 84.28 84.43 62.3K
09:46 84.40 84.41 84.38 84.39 4.6K
09:47 84.39 84.50 84.39 84.50 25.0K
09:48 84.53 84.53 84.43 84.43 3.8K
09:49 84.39 84.39 84.24 84.28 2.8K
09:50 84.31 84.31 84.19 84.19 10.7K
09:51 84.18 84.18 83.94 84.02 4.6K
09:52 84.01 84.10 84.01 84.09 10.1K
09:53 84.05 84.07 84.01 84.06 6.8K
09:54 84.00 84.06 83.93 83.93 3.3K
09:55 84.01 84.05 83.98 84.05 4.0K
09:56 84.02 84.09 84.02 84.09 14.2K
09:57 84.10 84.13 84.05 84.13 24.9K
09:58 84.15 84.16 84.10 84.16 3.6K
09:59 84.10 84.10 84.03 84.03 3.8K
10:00 83.95 84.00 83.95 84.00 3.1K
10:01 84.01 84.19 83.98 84.15 70.8K
10:02 84.16 84.16 84.08 84.10 14.1K
10:03 84.04 84.08 84.01 84.08 11.4K
10:04 84.10 84.12 84.04 84.04 5.1K
10:05 84.04 84.04 83.96 83.99 3.0K
10:06 84.00 84.12 84.00 84.12 21.1K
10:07 84.02 84.03 83.96 83.96 10.9K
10:08 83.95 83.98 83.95 83.98 11.3K
10:09 83.98 84.07 83.98 84.03 7.9K
10:10 84.08 84.08 83.99 83.99 5.9K
10:11 84.03 84.03 84.00 84.00 13.3K
10:12 84.04 84.11 84.04 84.07 20.0K
10:13 84.07 84.14 84.07 84.11 12.8K
10:14 84.08 84.11 84.04 84.08 8.6K
10:15 84.04 84.06 84.00 84.00 5.3K
10:16 83.98 84.01 83.98 84.01 7.8K
10:17 84.01 84.02 84.00 84.02 2.0K
10:18 84.02 84.03 84.02 84.02 6.4K
10:19 84.02 84.02 84.00 84.01 8.5K
10:20 84.01 84.03 84.00 84.02 29.9K
10:21 84.03 84.05 84.01 84.05 25.9K
10:22 84.07 84.07 83.97 83.98 10.2K
10:23 83.98 84.00 83.95 83.95 13.9K
10:24 83.95 83.99 83.94 83.94 2.8K
10:25 83.93 83.93 83.85 83.85 14.5K
10:26 83.85 83.87 83.84 83.86 7.8K
10:27 83.93 83.93 83.82 83.82 7.1K
10:28 83.84 83.86 83.76 83.86 15.7K
10:29 83.84 83.92 83.83 83.92 6.4K
10:30 83.92 83.93 83.92 83.92 8.6K
10:31 83.89 83.90 83.89 83.89 31.1K
10:32 83.94 83.99 83.94 83.98 27.8K
10:33 83.98 84.02 83.98 84.00 50.4K
10:34 84.00 84.10 84.00 84.10 61.2K
10:35 84.11 84.19 84.09 84.09 31.6K
10:36 84.11 84.13 84.09 84.10 28.5K
10:37 84.09 84.13 84.09 84.13 14.1K
10:38 84.13 84.16 84.09 84.10 11.8K
10:39 84.12 84.12 84.04 84.04 14.5K
10:40 84.01 84.02 84.00 84.00 9.0K
10:41 83.97 83.97 83.92 83.92 6.4K
10:42 83.89 83.92 83.87 83.91 11.9K
10:43 83.93 83.98 83.93 83.98 16.0K
10:44 83.98 83.98 83.91 83.94 6.9K
10:45 83.90 83.95 83.90 83.95 11.5K
10:46 83.95 83.99 83.94 83.99 11.7K
10:47 83.99 83.99 83.94 83.94 7.3K
10:48 83.94 83.94 83.91 83.91 3.6K
10:49 83.90 83.93 83.89 83.89 3.7K
10:50 83.93 83.94 83.93 83.93 14.6K
10:51 83.93 83.97 83.93 83.97 3.8K
10:52 83.94 83.94 83.89 83.89 8.7K
10:53 83.89 83.96 83.89 83.94 10.6K
10:54 83.94 83.94 83.88 83.91 9.8K
10:55 83.92 83.93 83.91 83.93 19.8K
10:56 83.90 83.93 83.89 83.89 7.4K
10:57 83.90 83.90 83.86 83.86 12.0K
10:58 83.88 83.88 83.84 83.84 21.9K
10:59 83.84 83.84 83.80 83.83 7.5K
11:00 83.83 83.84 83.82 83.84 4.7K
11:01 83.84 83.84 83.79 83.81 26.8K
11:02 83.81 83.84 83.81 83.83 15.0K
11:03 83.84 83.96 83.84 83.94 37.5K
11:04 83.95 83.96 83.94 83.96 16.7K
11:05 83.96 84.01 83.95 84.01 20.5K
11:06 83.95 83.98 83.90 83.90 9.3K
11:07 83.82 83.83 83.82 83.83 13.4K
11:08 83.83 83.83 83.81 83.83 6.7K
11:09 83.81 83.84 83.81 83.81 14.2K
11:10 83.83 83.85 83.83 83.83 15.4K
11:11 83.83 83.83 83.76 83.80 39.3K
11:12 83.79 83.83 83.79 83.83 28.9K
11:13 83.84 83.85 83.82 83.85 15.0K
11:14 83.87 83.89 83.87 83.89 14.2K
11:15 83.92 83.95 83.92 83.94 7.9K
11:16 83.93 83.96 83.91 83.91 20.8K
11:17 83.91 83.92 83.91 83.91 10.1K
11:18 83.91 83.91 83.86 83.87 18.4K
11:19 83.87 83.87 83.87 83.87 2.6K
11:20 83.86 83.86 83.82 83.82 17.7K
11:21 83.84 83.84 83.81 83.81 6.1K
11:22 83.83 83.87 83.82 83.82 15.0K
11:23 83.81 83.82 83.80 83.80 2.3K
11:24 83.80 83.80 83.77 83.79 9.4K
11:25 83.79 83.88 83.79 83.88 8.6K
11:26 83.87 83.87 83.80 83.81 7.2K
11:27 83.81 83.83 83.78 83.78 5.8K
11:28 83.78 83.81 83.78 83.81 2.2K
11:29 83.78 83.78 83.70 83.70 23.7K
11:30 83.69 83.71 83.69 83.69 8.6K
11:31 83.71 83.75 83.71 83.71 30.5K
11:32 83.72 83.75 83.72 83.75 8.0K
11:33 83.74 83.74 83.67 83.67 13.5K
11:34 83.65 83.67 83.64 83.65 9.5K
11:35 83.63 83.67 83.63 83.67 9.5K
11:36 83.68 83.68 83.58 83.60 21.1K
11:37 83.60 83.66 83.60 83.65 17.2K
11:38 83.66 83.66 83.60 83.60 7.2K
11:39 83.61 83.61 83.50 83.50 6.7K
11:40 83.50 83.50 83.46 83.49 3.4K
11:41 83.47 83.55 83.46 83.55 6.8K
11:42 83.54 83.57 83.54 83.57 6.8K
11:43 83.54 83.61 83.48 83.48 24.8K
11:44 83.49 83.49 83.46 83.46 11.3K
11:45 83.44 83.48 83.44 83.48 15.6K
11:46 83.42 83.43 83.41 83.43 3.6K
11:47 83.43 83.43 83.40 83.40 12.2K
11:48 83.40 83.41 83.40 83.41 4.3K
11:49 83.40 83.40 83.39 83.39 4.3K
11:50 83.41 83.42 83.40 83.41 8.3K
11:51 83.40 83.42 83.39 83.42 15.2K
11:52 83.42 83.42 83.40 83.41 19.6K
11:53 83.44 83.44 83.39 83.41 8.2K
11:54 83.38 83.42 83.38 83.42 4.9K
11:55 83.42 83.42 83.35 83.35 7.0K
11:56 83.35 83.38 83.32 83.32 7.6K
11:57 83.32 83.32 83.25 83.25 14.4K
11:58 83.24 83.26 83.24 83.26 7.2K
11:59 83.25 83.26 83.24 83.24 4.8K
12:00 83.29 83.37 83.29 83.33 16.5K
12:01 83.33 83.34 83.33 83.34 1.5K
12:02 83.28 83.29 83.26 83.29 7.5K
12:03 83.29 83.30 83.27 83.27 1.9K
12:04 83.27 83.27 83.21 83.21 6.9K
12:05 83.37 83.44 83.36 83.36 14.4K
12:06 83.38 83.49 83.33 83.49 17.5K
12:07 83.41 83.49 83.40 83.40 22.1K
12:08 83.44 83.47 83.42 83.43 7.4K
12:09 83.42 83.42 83.37 83.37 2.3K
12:10 83.37 83.39 83.36 83.36 5.6K
12:11 83.36 83.36 83.28 83.30 24.3K
12:12 83.30 83.36 83.30 83.36 4.5K
12:13 83.36 83.37 83.36 83.36 2.1K
12:14 83.32 83.32 83.26 83.26 5.4K
12:15 83.30 83.33 83.30 83.30 5.2K
12:16 83.30 83.33 83.30 83.32 4.4K
12:17 83.32 83.34 83.32 83.32 1.1K
12:18 83.32 83.32 83.32 83.32 3.3K
12:19 83.30 83.31 83.30 83.30 4.5K
12:20 83.32 83.32 83.30 83.31 16.8K
12:21 83.31 83.31 83.26 83.26 4.1K
12:22 83.26 83.32 83.26 83.32 6.2K
12:23 83.32 83.33 83.31 83.33 2.6K
12:24 83.33 83.36 83.33 83.36 6.2K
12:25 83.38 83.40 83.38 83.40 4.3K
12:26 83.41 83.41 83.32 83.32 8.7K
12:27 83.32 83.35 83.32 83.35 2.6K
12:28 83.34 83.35 83.33 83.35 5.6K
12:29 83.33 83.36 83.32 83.34 11.9K
12:30 83.31 83.35 83.31 83.35 16.7K
12:31 83.33 83.36 83.33 83.36 5.9K
12:32 83.39 83.39 83.36 83.37 28.7K
12:33 83.37 83.39 83.34 83.39 7.7K
12:34 83.39 83.39 83.35 83.37 9.5K
12:35 83.37 83.47 83.36 83.47 6.0K
12:36 83.45 83.45 83.43 83.44 3.9K
12:37 83.41 83.43 83.40 83.40 2.5K
12:38 83.40 83.42 83.39 83.39 2.3K
12:39 83.40 83.41 83.39 83.41 1.5K
12:40 83.41 83.41 83.36 83.36 5.7K
12:41 83.36 83.38 83.36 83.38 1.1K
12:42 83.38 83.38 83.34 83.34 3.9K
12:43 83.34 83.38 83.34 83.36 2.3K
12:44 83.36 83.43 83.36 83.43 19.7K
12:45 83.42 83.42 83.40 83.40 16.8K
12:46 83.41 83.41 83.40 83.41 5.6K
12:47 83.40 83.42 83.38 83.40 7.9K
12:48 83.40 83.40 83.37 83.40 11.9K
12:49 83.40 83.40 83.37 83.39 3.4K
12:50 83.39 83.39 83.37 83.37 1.5K
12:51 83.39 83.41 83.36 83.40 10.9K
12:52 83.52 83.52 83.42 83.42 13.7K
12:53 83.42 83.48 83.42 83.48 12.6K
12:54 83.48 83.52 83.48 83.52 20.3K
12:55 83.52 83.60 83.52 83.60 9.1K
12:56 83.60 83.60 83.59 83.59 2.6K
12:57 83.58 83.59 83.52 83.52 19.1K
12:58 83.54 83.54 83.50 83.50 2.9K
12:59 83.54 83.57 83.54 83.57 1.6K
13:00 83.50 83.51 83.49 83.50 4.0K
13:01 83.48 83.50 83.48 83.50 7.0K
13:02 83.50 83.53 83.50 83.53 6.8K
13:03 83.53 83.53 83.47 83.47 5.0K
13:04 83.48 83.48 83.48 83.48 10.1K
13:05 83.45 83.48 83.45 83.48 7.7K
13:06 83.48 83.55 83.48 83.54 99.8K
13:07 83.50 83.53 83.50 83.53 3.5K
13:08 83.51 83.63 83.51 83.63 23.0K
13:09 83.63 83.70 83.63 83.70 17.1K
13:10 83.67 83.67 83.61 83.64 4.1K
13:11 83.63 83.64 83.63 83.63 10.7K
13:12 83.69 83.72 83.69 83.72 5.0K
13:13 83.72 83.72 83.67 83.71 8.3K
13:14 83.71 83.71 83.70 83.71 4.2K
13:15 83.71 83.71 83.67 83.70 2.0K
13:16 83.66 83.66 83.62 83.64 6.2K
13:17 83.64 83.64 83.59 83.61 3.6K
13:18 83.61 83.70 83.61 83.70 9.6K
13:19 83.74 83.74 83.73 83.74 2.8K
13:20 83.71 83.71 83.59 83.59 6.1K
13:21 83.59 83.65 83.59 83.65 3.8K
13:22 83.62 83.62 83.60 83.60 4.1K
13:23 83.60 83.60 83.58 83.59 2.3K
13:24 83.59 83.59 83.56 83.56 3.2K
13:25 83.50 83.59 83.50 83.59 5.6K
13:26 83.57 83.60 83.57 83.60 4.5K
13:27 83.64 83.64 83.59 83.61 8.9K
13:28 83.62 83.62 83.59 83.62 5.9K
13:29 83.62 83.64 83.62 83.62 6.3K
13:30 83.65 83.65 83.61 83.65 7.7K
13:31 83.63 83.63 83.53 83.53 20.7K
13:32 83.51 83.51 83.47 83.47 10.2K
13:33 83.50 83.52 83.47 83.47 4.5K
13:34 83.47 83.50 83.46 83.50 6.4K
13:35 83.53 83.66 83.53 83.58 21.4K
13:36 83.58 83.62 83.58 83.58 4.4K
13:37 83.58 83.62 83.58 83.61 4.5K
13:38 83.61 83.61 83.57 83.57 9.0K
13:39 83.57 83.60 83.57 83.60 19.1K
13:40 83.58 83.60 83.58 83.60 46.0K
13:41 83.73 83.77 83.69 83.73 17.6K
13:42 83.65 83.70 83.65 83.70 10.1K
13:43 83.70 83.71 83.67 83.67 2.2K
13:44 83.67 83.67 83.62 83.62 13.5K
13:45 83.67 83.72 83.67 83.72 60.6K
13:46 83.69 83.71 83.68 83.68 8.4K
13:47 83.73 83.89 83.72 83.89 22.4K
13:48 83.87 83.98 83.87 83.98 2.8K
13:49 83.95 84.04 83.95 83.98 9.7K
13:50 83.95 84.03 83.92 83.92 5.4K
13:51 83.92 83.92 83.92 83.92 1.7K
13:52 83.95 84.03 83.95 84.03 5.7K
13:53 84.01 84.01 83.90 83.94 9.9K
13:54 83.97 83.97 83.92 83.96 3.7K
13:55 83.99 84.06 83.97 84.01 5.1K
13:56 84.03 84.04 83.99 84.04 6.8K
13:57 84.04 84.04 83.99 84.02 3.0K
13:58 84.03 84.10 84.02 84.10 15.2K
13:59 84.10 84.10 84.05 84.07 8.8K
14:00 84.09 84.16 83.89 83.89 32.5K
14:01 83.89 83.95 83.89 83.95 5.5K
14:02 83.95 83.99 83.95 83.99 3.0K
14:03 83.99 83.99 83.92 83.92 5.8K
14:04 83.93 83.95 83.92 83.95 13.9K
14:05 83.95 84.01 83.92 84.01 8.4K
14:06 84.01 84.07 84.01 84.07 3.0K
14:07 84.07 84.20 84.07 84.20 5.1K
14:08 84.20 84.20 84.09 84.11 7.8K
14:09 84.09 84.10 84.08 84.08 15.1K
14:10 84.08 84.08 84.06 84.06 2.6K
14:11 84.06 84.06 84.06 84.06 1.2K
14:12 84.06 84.10 84.06 84.10 9.3K
14:13 84.09 84.09 84.08 84.08 4.4K
14:14 84.08 84.10 84.08 84.09 3.8K
14:15 84.07 84.07 84.00 84.01 19.9K
14:16 83.99 84.02 83.96 84.02 7.8K
14:17 83.96 84.00 83.96 84.00 6.0K
14:18 84.04 84.04 83.99 84.01 1.8K
14:19 83.98 84.08 83.98 84.08 6.6K
14:20 84.05 84.06 84.03 84.03 5.3K
14:21 84.02 84.04 84.00 84.04 4.6K
14:22 84.04 84.11 84.04 84.09 3.6K
14:23 84.09 84.11 84.09 84.11 17.1K
14:24 84.08 84.11 84.08 84.11 2.7K
14:25 84.11 84.11 84.06 84.06 8.5K
14:26 84.06 84.06 84.03 84.04 5.6K
14:27 84.04 84.05 84.03 84.05 5.4K
14:28 84.04 84.09 84.04 84.06 6.3K
14:29 84.08 84.09 84.08 84.09 4.1K
14:30 84.08 84.10 84.08 84.10 10.2K
14:31 84.10 84.10 84.05 84.05 3.4K
14:32 84.04 84.08 84.04 84.06 9.0K
14:33 84.06 84.06 84.01 84.01 3.8K
14:34 84.01 84.03 84.00 84.03 3.0K
14:35 84.04 84.06 84.04 84.06 5.1K
14:36 84.08 84.09 84.08 84.08 6.2K
14:37 84.10 84.11 84.09 84.10 9.1K
14:38 84.10 84.13 84.10 84.13 12.9K
14:39 84.11 84.19 84.10 84.17 10.1K
14:40 84.11 84.12 84.11 84.11 7.1K
14:41 84.10 84.12 84.09 84.11 37.8K
14:42 84.08 84.08 84.03 84.04 11.1K
14:43 84.04 84.04 84.01 84.03 3.5K
14:44 84.02 84.02 83.95 83.95 19.5K
14:45 83.97 83.98 83.95 83.95 9.5K
14:46 83.94 83.98 83.93 83.96 8.5K
14:47 83.94 84.00 83.94 84.00 6.3K
14:48 84.00 84.00 83.98 83.98 7.6K
14:49 84.01 84.01 83.98 83.98 5.8K
14:50 83.99 83.99 83.91 83.91 5.8K
14:51 83.91 83.96 83.91 83.93 8.7K
14:52 83.97 83.99 83.95 83.95 12.7K
14:53 83.97 83.99 83.97 83.98 7.3K
14:54 83.97 83.97 83.93 83.94 5.2K
14:55 83.98 83.99 83.97 83.99 14.9K
14:56 83.99 84.02 83.98 83.98 19.8K
14:57 83.99 84.00 83.96 83.96 6.0K
14:58 83.95 83.95 83.86 83.90 23.1K
14:59 83.87 83.90 83.87 83.90 11.3K
15:00 83.91 83.91 83.89 83.89 3.7K
15:01 83.90 83.91 83.88 83.91 7.5K
15:02 83.91 83.91 83.88 83.88 19.5K
15:03 83.84 83.84 83.79 83.79 14.2K
15:04 83.77 83.79 83.77 83.79 24.6K
15:05 83.80 83.80 83.76 83.77 15.0K
15:06 83.75 83.75 83.67 83.68 43.0K
15:07 83.73 83.74 83.69 83.71 33.4K
15:08 83.69 83.72 83.69 83.71 9.8K
15:09 83.69 83.71 83.69 83.71 12.8K
15:10 83.71 83.73 83.70 83.70 47.6K
15:11 83.71 83.75 83.70 83.75 25.1K
15:12 83.75 83.76 83.72 83.72 30.1K
15:13 83.72 83.74 83.72 83.74 21.5K
15:14 83.74 83.74 83.72 83.74 9.8K
15:15 83.75 83.83 83.75 83.83 44.1K
15:16 83.84 83.86 83.84 83.86 25.6K
15:17 83.86 83.87 83.83 83.83 16.9K
15:18 83.83 83.90 83.83 83.86 23.4K
15:19 83.85 83.85 83.80 83.80 14.1K
15:20 83.82 83.87 83.81 83.87 39.0K
15:21 83.87 83.88 83.85 83.88 21.3K
15:22 83.89 83.89 83.86 83.87 12.3K
15:23 83.85 83.87 83.85 83.86 17.4K
15:24 83.85 83.85 83.76 83.76 13.3K
15:25 83.78 83.80 83.76 83.76 26.6K
15:26 83.75 83.75 83.74 83.74 13.3K
15:27 83.75 83.75 83.72 83.72 16.2K
15:28 83.70 83.73 83.70 83.73 18.4K
15:29 83.70 83.74 83.70 83.73 17.4K
15:30 83.70 83.82 83.70 83.82 24.2K
15:31 83.80 83.80 83.78 83.80 14.3K
15:32 83.78 83.78 83.75 83.76 16.3K
15:33 83.73 83.73 83.71 83.71 16.4K
15:34 83.72 83.72 83.70 83.71 17.2K
15:35 83.71 83.73 83.71 83.73 31.2K
15:36 83.74 83.75 83.73 83.73 22.9K
15:37 83.69 83.69 83.68 83.69 23.2K
15:38 83.69 83.74 83.68 83.74 32.9K
15:39 83.76 83.76 83.74 83.74 6.2K
15:40 83.74 83.74 83.73 83.73 22.2K
15:41 83.73 83.77 83.72 83.73 28.2K
15:42 83.72 83.73 83.67 83.68 27.9K
15:43 83.66 83.67 83.64 83.67 25.4K
15:44 83.67 83.67 83.64 83.66 9.7K
15:45 83.66 83.69 83.66 83.69 21.4K
15:46 83.69 83.77 83.69 83.74 35.2K
15:47 83.73 83.80 83.72 83.80 19.9K
15:48 83.82 83.84 83.80 83.83 22.4K
15:49 83.84 84.02 83.84 84.02 46.2K
15:50 84.03 84.11 84.02 84.06 24.6K
15:51 84.18 84.20 84.15 84.20 39.3K
15:52 84.21 84.30 84.15 84.30 58.1K
15:53 84.38 84.38 84.28 84.28 54.8K
15:54 84.33 84.33 84.24 84.24 60.2K
15:55 84.17 84.17 83.98 84.00 89.1K
15:56 84.01 84.04 84.01 84.03 59.1K
15:57 84.03 84.03 83.99 84.03 79.6K
15:58 84.03 84.12 84.03 84.12 95.6K
15:59 84.13 84.15 84.13 84.13 76.9K
16:00 84.13 86.20 78.20 84.09 1,120.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible