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 90.00 90.04 89.12 89.70 105.0K
09:32 89.66 90.02 89.66 90.02 72.1K
09:33 90.01 90.58 90.01 90.58 7.6K
09:34 90.86 90.86 90.46 90.73 21.2K
09:35 90.73 90.73 90.51 90.59 14.3K
09:36 90.74 91.02 90.74 90.99 20.3K
09:37 91.03 91.03 90.76 90.76 40.6K
09:38 90.75 90.82 90.66 90.66 14.0K
09:39 90.66 91.24 90.66 91.23 12.2K
09:40 91.12 91.13 91.12 91.13 10.7K
09:41 90.89 91.02 90.89 91.02 13.0K
09:42 91.02 91.02 90.96 90.96 10.7K
09:43 90.68 90.68 90.50 90.61 13.7K
09:44 90.68 90.68 90.68 90.68 1.4K
09:45 90.69 90.85 90.69 90.76 3.7K
09:46 90.90 91.02 90.90 91.02 33.4K
09:47 91.03 91.42 91.03 91.12 26.2K
09:48 91.05 91.09 90.97 91.07 28.3K
09:49 91.16 91.18 91.00 91.00 17.1K
09:50 90.99 91.03 90.96 90.96 7.7K
09:51 90.95 91.10 90.95 91.10 16.7K
09:52 91.12 91.69 91.12 91.59 22.0K
09:53 91.59 91.66 91.53 91.53 1.6K
09:54 91.61 91.68 91.61 91.68 2.6K
09:55 91.68 91.86 91.68 91.86 11.2K
09:56 91.91 91.91 91.65 91.65 14.6K
09:57 91.61 91.64 91.59 91.64 12.4K
09:58 91.62 91.62 91.51 91.51 14.8K
09:59 91.51 91.78 91.51 91.78 7.1K
10:00 91.68 92.04 91.68 91.96 23.8K
10:01 91.96 92.02 91.92 91.92 14.3K
10:02 91.93 92.13 91.93 92.13 11.3K
10:03 92.05 92.06 91.94 91.94 9.0K
10:04 91.76 91.93 91.76 91.76 10.2K
10:05 91.76 92.06 91.76 92.06 4.3K
10:06 92.06 92.17 92.06 92.09 1.9K
10:07 92.09 92.10 92.09 92.10 14.4K
10:08 92.08 92.24 92.08 92.17 17.3K
10:09 92.17 92.29 92.17 92.28 11.1K
10:10 92.32 92.38 92.32 92.37 8.2K
10:11 92.40 92.45 92.34 92.34 16.2K
10:12 92.33 92.42 92.33 92.39 11.3K
10:13 92.39 92.42 92.29 92.42 18.8K
10:14 92.40 92.43 92.32 92.32 20.7K
10:15 92.32 92.32 92.28 92.30 1.8K
10:16 92.32 92.38 92.32 92.33 4.1K
10:17 92.38 92.41 92.32 92.36 11.4K
10:18 92.35 92.36 92.35 92.36 6.3K
10:19 92.42 92.42 92.40 92.40 16.6K
10:20 92.41 92.41 92.26 92.33 19.9K
10:21 92.35 92.63 92.35 92.63 20.2K
10:22 92.68 92.71 92.65 92.71 15.7K
10:23 92.75 92.78 92.66 92.78 8.2K
10:24 92.78 93.03 92.78 93.03 15.0K
10:25 93.13 93.21 93.04 93.18 38.3K
10:26 92.92 92.92 92.66 92.66 30.7K
10:27 92.44 92.52 92.33 92.52 8.8K
10:28 92.52 92.58 92.52 92.52 2.5K
10:29 92.59 92.78 92.59 92.77 16.7K
10:30 92.69 92.69 92.65 92.65 3.0K
10:31 92.65 92.68 92.61 92.68 13.0K
10:32 92.58 92.58 92.46 92.51 23.0K
10:33 92.55 92.58 92.51 92.58 32.8K
10:34 92.55 92.57 92.55 92.57 5.4K
10:35 92.61 92.62 92.61 92.62 7.4K
10:36 92.62 92.77 92.62 92.77 4.7K
10:37 92.77 92.77 92.61 92.61 9.4K
10:38 92.77 92.77 92.75 92.75 9.3K
10:39 92.77 92.80 92.77 92.80 13.3K
10:40 92.90 92.95 92.90 92.95 3.6K
10:41 92.89 93.08 92.89 93.08 8.4K
10:42 93.08 93.08 92.94 92.96 18.4K
10:43 92.97 93.00 92.97 92.97 11.9K
10:44 92.88 92.91 92.88 92.91 21.3K
10:45 92.86 92.86 92.78 92.83 10.1K
10:46 92.83 92.83 92.70 92.70 5.0K
10:47 92.66 92.68 92.43 92.43 43.3K
10:48 92.34 92.47 92.30 92.30 20.8K
10:49 92.23 92.24 92.17 92.24 6.1K
10:50 92.24 92.25 92.21 92.25 16.5K
10:51 92.25 92.25 92.24 92.24 8.7K
10:52 92.27 92.27 92.11 92.19 17.5K
10:53 92.20 92.20 92.13 92.14 5.4K
10:54 92.17 92.17 92.03 92.07 13.5K
10:55 92.16 92.16 91.93 91.93 15.4K
10:56 91.95 91.97 91.93 91.97 4.4K
10:57 91.97 91.97 91.68 91.68 19.0K
10:58 91.69 91.69 91.65 91.65 7.3K
10:59 91.65 91.65 91.53 91.58 23.0K
11:00 91.58 91.75 91.56 91.66 18.5K
11:01 91.68 91.90 91.68 91.82 14.3K
11:02 91.78 91.80 91.78 91.80 3.2K
11:03 91.80 91.93 91.80 91.87 11.8K
11:04 91.80 91.83 91.80 91.81 1.7K
11:05 91.83 91.96 91.80 91.92 17.2K
11:06 91.92 91.97 91.92 91.92 7.5K
11:07 91.88 91.88 91.67 91.67 19.7K
11:08 91.68 91.68 91.48 91.48 8.4K
11:09 91.53 91.57 91.52 91.56 16.2K
11:10 91.61 91.80 91.61 91.64 18.5K
11:11 91.64 91.83 91.64 91.83 9.8K
11:12 91.79 91.82 91.70 91.70 19.3K
11:13 91.70 91.73 91.70 91.73 1.6K
11:14 91.88 91.92 91.85 91.92 16.0K
11:15 91.92 91.93 91.84 91.84 8.3K
11:16 91.87 91.96 91.87 91.95 6.0K
11:17 91.95 91.96 91.94 91.94 6.7K
11:18 91.88 91.89 91.85 91.89 11.3K
11:19 91.90 91.90 91.84 91.84 6.9K
11:20 91.77 91.77 91.71 91.71 9.9K
11:21 91.71 91.71 91.62 91.66 14.8K
11:22 91.55 91.55 91.55 91.55 3.6K
11:23 91.58 91.58 91.51 91.55 12.9K
11:24 91.55 91.56 91.55 91.56 2.3K
11:25 91.56 91.65 91.56 91.65 7.0K
11:26 91.52 91.52 91.31 91.37 43.6K
11:27 91.40 91.40 91.31 91.35 10.2K
11:28 91.30 91.43 91.30 91.43 12.4K
11:29 91.43 91.53 91.40 91.53 4.9K
11:30 91.38 91.41 91.36 91.41 7.8K
11:31 91.32 91.33 91.31 91.33 11.9K
11:32 91.34 91.34 91.23 91.23 8.1K
11:33 91.24 91.26 91.24 91.26 4.4K
11:34 91.22 91.23 91.17 91.17 15.2K
11:35 91.14 91.19 91.14 91.17 9.0K
11:36 91.21 91.21 91.15 91.16 3.4K
11:37 91.16 91.16 91.02 91.10 8.6K
11:38 91.10 91.10 91.09 91.10 2.9K
11:39 91.05 91.35 91.05 91.35 15.3K
11:40 91.36 91.36 91.29 91.32 8.1K
11:41 91.36 91.40 91.36 91.36 5.6K
11:42 91.32 91.34 91.32 91.32 5.2K
11:43 91.32 91.35 91.32 91.35 1.6K
11:44 91.35 91.42 91.35 91.42 20.2K
11:45 91.41 91.41 91.41 91.41 4.4K
11:46 91.41 91.42 91.41 91.42 8.5K
11:47 91.45 91.62 91.44 91.62 9.1K
11:48 91.62 91.74 91.62 91.73 5.1K
11:49 91.75 91.91 91.75 91.89 7.5K
11:50 91.89 91.94 91.86 91.93 18.6K
11:51 91.96 91.98 91.94 91.98 28.2K
11:52 91.92 91.92 91.83 91.83 15.7K
11:53 91.81 91.81 91.75 91.75 8.4K
11:54 91.75 91.78 91.74 91.76 6.8K
11:55 91.75 91.78 91.74 91.77 9.2K
11:56 91.77 91.79 91.74 91.79 7.1K
11:57 91.79 91.83 91.79 91.83 3.7K
11:58 91.83 91.83 91.81 91.81 1.3K
11:59 91.79 91.81 91.77 91.80 10.0K
12:00 91.81 91.81 91.76 91.79 9.5K
12:01 91.77 91.77 91.53 91.53 40.1K
12:02 91.53 91.53 91.41 91.41 7.1K
12:03 91.43 91.47 91.42 91.47 7.0K
12:04 91.47 91.47 91.44 91.47 8.6K
12:05 91.49 91.66 91.49 91.65 12.2K
12:06 91.65 91.85 91.65 91.85 8.3K
12:07 91.78 91.80 91.78 91.80 6.2K
12:08 91.80 91.83 91.74 91.74 5.7K
12:09 91.74 91.74 91.74 91.74 14.7K
12:10 91.74 91.74 91.71 91.73 6.4K
12:11 91.73 91.84 91.73 91.84 46.4K
12:12 91.84 91.87 91.84 91.87 3.7K
12:13 91.84 91.84 91.82 91.83 2.9K
12:14 91.81 91.81 91.74 91.78 29.5K
12:15 91.78 91.78 91.77 91.78 4.3K
12:16 91.81 91.85 91.63 91.63 24.6K
12:17 91.63 91.63 91.58 91.61 3.0K
12:18 91.61 91.61 91.58 91.58 1.3K
12:19 91.53 91.55 91.53 91.55 4.6K
12:20 91.50 91.50 91.25 91.29 21.8K
12:21 91.29 91.35 91.29 91.35 8.8K
12:22 91.35 91.38 91.25 91.25 7.0K
12:23 91.26 91.41 91.26 91.41 11.7K
12:24 91.41 91.45 91.41 91.45 3.0K
12:25 91.45 91.45 91.36 91.39 10.3K
12:26 91.39 91.41 91.36 91.36 5.9K
12:27 91.36 91.54 91.36 91.54 9.2K
12:28 91.54 91.54 91.44 91.47 11.3K
12:29 91.50 91.53 91.45 91.53 21.0K
12:30 91.49 91.57 91.49 91.54 5.5K
12:31 91.54 91.58 91.54 91.57 3.6K
12:32 91.57 91.58 91.54 91.57 2.0K
12:33 91.57 91.70 91.57 91.70 11.7K
12:34 91.70 91.70 91.61 91.61 10.2K
12:35 91.64 91.64 91.64 91.64 2.9K
12:36 91.58 91.58 91.57 91.57 2.4K
12:37 91.62 91.64 91.62 91.64 5.9K
12:38 91.64 91.70 91.58 91.58 10.7K
12:39 91.58 91.58 91.51 91.51 5.1K
12:40 91.49 91.57 91.49 91.57 7.0K
12:41 91.55 91.61 91.55 91.57 3.1K
12:42 91.57 91.61 91.55 91.60 4.5K
12:43 91.60 91.60 91.52 91.54 3.4K
12:44 91.54 91.67 91.54 91.67 5.8K
12:45 91.67 91.71 91.67 91.68 2.7K
12:46 91.68 91.68 91.52 91.54 10.7K
12:47 91.54 91.54 91.48 91.48 14.7K
12:48 91.41 91.41 91.35 91.35 7.3K
12:49 91.26 91.31 91.26 91.31 9.7K
12:50 91.31 91.34 91.29 91.33 3.5K
12:51 91.33 91.33 91.25 91.29 6.0K
12:52 91.29 91.29 91.29 91.29 2.1K
12:53 91.29 91.31 91.29 91.31 4.7K
12:54 91.31 91.36 91.31 91.36 1.1K
12:55 91.36 91.36 91.31 91.31 1.3K
12:56 91.31 91.31 91.21 91.22 11.1K
12:57 91.22 91.36 91.22 91.36 8.2K
12:58 91.36 91.36 91.18 91.18 10.7K
12:59 91.18 91.22 91.18 91.22 5.8K
13:00 91.23 91.26 91.21 91.26 4.1K
13:01 91.21 91.26 91.18 91.18 2.7K
13:02 91.23 91.33 91.23 91.30 4.0K
13:03 91.27 91.33 91.27 91.32 3.3K
13:04 91.24 91.24 91.24 91.24 7.3K
13:05 91.29 91.29 91.24 91.25 12.8K
13:06 91.25 91.28 91.25 91.25 1.7K
13:07 91.25 91.29 91.23 91.25 11.1K
13:08 91.25 91.25 91.25 91.25 3.5K
13:09 91.25 91.28 91.21 91.21 5.0K
13:10 91.31 91.35 91.31 91.35 6.2K
13:11 91.35 91.35 91.22 91.22 5.7K
13:12 91.22 91.25 91.18 91.18 6.1K
13:13 91.17 91.20 91.16 91.20 3.4K
13:14 91.16 91.20 91.11 91.11 10.2K
13:15 91.08 91.15 91.08 91.13 6.9K
13:16 91.14 91.14 90.88 90.88 16.5K
13:17 90.88 90.89 90.82 90.82 7.9K
13:18 90.82 90.82 90.78 90.80 3.6K
13:19 90.80 90.82 90.80 90.81 5.2K
13:20 90.81 90.82 90.79 90.82 10.3K
13:21 90.82 90.82 90.75 90.75 7.9K
13:22 90.74 90.78 90.68 90.78 7.3K
13:23 90.78 90.80 90.74 90.76 2.9K
13:24 90.81 90.81 90.81 90.81 3.0K
13:25 90.85 90.85 90.83 90.83 11.8K
13:26 90.83 90.85 90.81 90.84 8.1K
13:27 90.86 90.86 90.86 90.86 3.2K
13:28 90.86 90.86 90.65 90.65 13.6K
13:29 90.65 90.82 90.65 90.75 27.9K
13:30 90.75 90.75 90.70 90.70 3.6K
13:31 90.72 90.72 90.60 90.60 7.1K
13:32 90.60 90.62 90.53 90.57 4.6K
13:33 90.57 90.65 90.57 90.65 3.8K
13:34 90.61 90.61 90.59 90.59 3.4K
13:35 90.58 90.63 90.57 90.63 8.4K
13:36 90.63 90.63 90.51 90.51 7.2K
13:37 90.47 90.53 90.47 90.53 3.9K
13:38 90.53 90.53 90.43 90.43 4.7K
13:39 90.43 90.55 90.43 90.55 9.1K
13:40 90.58 90.58 90.55 90.55 2.5K
13:41 90.53 90.53 90.45 90.45 10.1K
13:42 90.45 90.45 90.39 90.43 5.8K
13:43 90.43 90.43 90.22 90.22 6.5K
13:44 90.23 90.29 90.23 90.24 13.6K
13:45 90.20 90.23 90.20 90.21 3.3K
13:46 90.22 90.22 90.18 90.22 7.5K
13:47 90.27 90.31 90.26 90.31 6.3K
13:48 90.31 90.31 90.27 90.29 1.0K
13:49 90.29 90.29 90.29 90.29 0.9K
13:50 90.32 90.42 90.32 90.38 13.9K
13:51 90.39 90.44 90.39 90.44 1.6K
13:52 90.44 90.44 90.36 90.36 8.9K
13:53 90.41 90.42 90.40 90.42 5.8K
13:54 90.45 90.45 90.37 90.37 5.8K
13:55 90.38 90.38 90.32 90.37 27.7K
13:56 90.33 90.38 90.33 90.38 12.2K
13:57 90.36 90.36 90.29 90.29 6.0K
13:58 90.29 90.42 90.29 90.42 8.4K
13:59 90.42 90.46 90.42 90.46 2.1K
14:00 90.46 90.56 90.46 90.56 4.8K
14:01 90.57 90.67 90.57 90.67 3.7K
14:02 90.66 90.66 90.60 90.61 9.9K
14:03 90.59 90.65 90.59 90.65 4.4K
14:04 90.65 90.65 90.64 90.65 2.5K
14:05 90.66 90.67 90.66 90.66 1.9K
14:06 90.66 90.69 90.66 90.69 4.9K
14:07 90.71 90.71 90.46 90.48 15.2K
14:08 90.48 90.48 90.44 90.48 6.5K
14:09 90.50 90.61 90.47 90.61 7.5K
14:10 90.61 90.65 90.58 90.65 3.7K
14:11 90.66 90.73 90.66 90.73 16.2K
14:12 90.68 90.72 90.68 90.72 1.2K
14:13 90.72 90.72 90.69 90.69 4.9K
14:14 90.70 90.72 90.65 90.72 10.5K
14:15 90.69 90.69 90.42 90.42 20.8K
14:16 90.38 90.53 90.38 90.51 15.2K
14:17 90.51 90.54 90.51 90.54 8.5K
14:18 90.58 90.75 90.58 90.75 9.8K
14:19 90.75 90.79 90.72 90.79 6.2K
14:20 90.79 90.79 90.77 90.77 4.6K
14:21 90.80 90.82 90.77 90.82 3.5K
14:22 90.87 90.89 90.84 90.87 12.8K
14:23 90.87 90.89 90.87 90.89 4.7K
14:24 90.91 90.92 90.87 90.90 11.2K
14:25 90.90 91.02 90.90 91.02 9.6K
14:26 91.01 91.07 91.01 91.07 10.9K
14:27 91.04 91.08 91.04 91.08 9.1K
14:28 91.05 91.07 91.00 91.00 13.4K
14:29 91.00 91.00 90.94 90.98 16.5K
14:30 91.01 91.01 90.99 90.99 12.0K
14:31 90.95 90.95 90.94 90.94 4.7K
14:32 90.94 90.94 90.94 90.94 1.1K
14:33 90.94 91.03 90.94 91.03 9.9K
14:34 91.02 91.02 90.90 90.93 14.5K
14:35 90.92 90.92 90.89 90.92 4.1K
14:36 90.86 90.90 90.86 90.88 8.5K
14:37 90.88 90.88 90.76 90.77 6.4K
14:38 90.77 90.77 90.69 90.69 8.0K
14:39 90.68 90.68 90.67 90.67 1.1K
14:40 90.67 90.68 90.67 90.68 4.9K
14:41 90.70 90.76 90.70 90.70 15.3K
14:42 90.65 90.76 90.65 90.76 6.5K
14:43 90.76 90.76 90.69 90.69 9.7K
14:44 90.70 90.72 90.69 90.70 8.6K
14:45 90.68 90.68 90.62 90.68 7.8K
14:46 90.68 90.73 90.67 90.67 10.5K
14:47 90.69 90.74 90.69 90.74 4.5K
14:48 90.76 90.76 90.70 90.71 10.6K
14:49 90.71 90.84 90.71 90.84 6.0K
14:50 90.82 90.84 90.79 90.79 10.3K
14:51 90.85 90.94 90.83 90.94 9.9K
14:52 90.91 90.93 90.90 90.93 8.1K
14:53 90.95 90.95 90.87 90.87 13.7K
14:54 90.88 90.88 90.87 90.87 4.6K
14:55 90.89 90.98 90.89 90.98 8.9K
14:56 90.98 90.98 90.94 90.95 8.1K
14:57 90.95 90.95 90.81 90.81 12.6K
14:58 90.82 90.82 90.74 90.77 10.0K
14:59 90.74 90.77 90.71 90.71 7.4K
15:00 90.74 90.74 90.73 90.74 6.5K
15:01 90.64 90.69 90.58 90.62 11.2K
15:02 90.59 90.62 90.59 90.61 5.1K
15:03 90.60 90.67 90.53 90.67 17.2K
15:04 90.67 90.69 90.67 90.69 4.3K
15:05 90.69 90.69 90.66 90.66 7.9K
15:06 90.62 90.64 90.62 90.64 9.1K
15:07 90.65 90.68 90.64 90.68 4.9K
15:08 90.72 90.74 90.72 90.74 7.9K
15:09 90.77 90.84 90.77 90.83 5.5K
15:10 90.83 90.86 90.83 90.86 7.9K
15:11 90.83 90.83 90.76 90.77 19.2K
15:12 90.76 90.76 90.68 90.68 8.2K
15:13 90.73 90.89 90.73 90.88 12.7K
15:14 90.87 90.87 90.84 90.84 10.1K
15:15 90.86 90.86 90.75 90.79 74.2K
15:16 90.70 90.70 90.67 90.67 12.3K
15:17 90.63 90.72 90.61 90.72 9.1K
15:18 90.74 90.74 90.70 90.74 9.7K
15:19 90.76 90.76 90.71 90.71 11.0K
15:20 90.71 90.73 90.71 90.71 12.8K
15:21 90.71 90.71 90.66 90.66 9.8K
15:22 90.66 90.73 90.62 90.73 9.3K
15:23 90.73 90.74 90.63 90.63 12.5K
15:24 90.63 90.66 90.63 90.63 7.5K
15:25 90.63 90.67 90.62 90.62 7.4K
15:26 90.67 90.70 90.63 90.63 24.6K
15:27 90.61 90.69 90.61 90.67 15.4K
15:28 90.67 90.67 90.63 90.63 11.6K
15:29 90.65 90.65 90.59 90.64 13.7K
15:30 90.64 90.64 90.46 90.46 11.6K
15:31 90.45 90.45 90.39 90.43 13.4K
15:32 90.46 90.46 90.42 90.42 13.6K
15:33 90.42 90.42 90.38 90.38 12.9K
15:34 90.42 90.42 90.34 90.34 9.1K
15:35 90.34 90.34 90.31 90.34 7.4K
15:36 90.36 90.36 90.28 90.33 11.9K
15:37 90.31 90.35 90.29 90.29 10.8K
15:38 90.28 90.42 90.28 90.41 16.0K
15:39 90.40 90.44 90.40 90.43 7.6K
15:40 90.40 90.40 90.38 90.38 26.7K
15:41 90.38 90.56 90.38 90.56 24.0K
15:42 90.60 90.63 90.60 90.63 5.2K
15:43 90.65 90.65 90.62 90.62 19.7K
15:44 90.64 90.65 90.59 90.60 11.6K
15:45 90.64 90.73 90.64 90.73 9.4K
15:46 90.70 90.74 90.70 90.74 20.0K
15:47 90.73 90.81 90.73 90.78 34.1K
15:48 90.75 90.79 90.75 90.79 7.4K
15:49 90.78 90.78 90.76 90.76 13.9K
15:50 90.80 90.89 90.80 90.85 29.8K
15:51 90.83 90.93 90.83 90.91 32.7K
15:52 90.90 90.92 90.83 90.84 49.5K
15:53 90.86 90.86 90.65 90.65 61.3K
15:54 90.56 90.60 90.55 90.60 42.4K
15:55 90.65 90.67 90.63 90.64 58.6K
15:56 90.53 90.53 90.42 90.46 60.5K
15:57 90.51 90.58 90.51 90.54 78.7K
15:58 90.66 90.66 90.60 90.60 89.6K
15:59 90.60 90.60 90.57 90.57 56.1K
16:00 90.57 90.57 89.73 90.53 996.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible