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 90.77 90.77 90.22 90.30 34.7K
09:32 90.30 90.30 89.67 89.72 7.7K
09:33 89.74 89.87 89.74 89.87 1.5K
09:34 89.96 90.08 89.96 90.08 3.6K
09:35 90.00 90.08 90.00 90.08 4.6K
09:36 90.08 90.08 89.96 90.03 5.5K
09:37 90.09 90.62 90.09 90.62 8.1K
09:38 90.68 90.74 90.68 90.70 3.8K
09:39 91.01 91.16 90.93 90.93 5.8K
09:40 90.93 91.02 90.93 90.93 0.8K
09:41 90.85 91.37 90.85 91.37 14.6K
09:42 91.37 91.37 91.14 91.16 5.2K
09:43 91.10 91.21 91.02 91.21 9.8K
09:44 91.11 91.41 91.11 91.39 8.1K
09:45 91.28 91.50 91.28 91.50 6.8K
09:46 91.47 91.53 91.44 91.44 4.1K
09:47 91.44 91.46 91.31 91.31 3.0K
09:48 91.31 91.44 91.31 91.44 4.1K
09:49 91.50 91.63 91.50 91.63 5.7K
09:50 91.60 91.60 91.46 91.46 6.5K
09:51 91.46 91.74 91.45 91.74 9.0K
09:52 91.68 91.73 91.64 91.65 4.2K
09:53 91.53 91.53 91.38 91.47 9.8K
09:54 91.47 91.47 91.28 91.28 2.1K
09:55 91.39 91.42 91.32 91.42 3.2K
09:56 91.42 91.42 91.21 91.21 6.1K
09:57 91.25 91.50 91.25 91.49 11.0K
09:58 91.48 91.48 91.24 91.31 2.2K
09:59 91.22 91.22 91.22 91.22 6.4K
10:00 91.21 91.23 91.16 91.16 9.6K
10:01 91.24 91.49 91.20 91.49 19.7K
10:02 91.49 91.49 91.22 91.24 8.3K
10:03 91.24 91.42 91.24 91.41 8.8K
10:04 91.35 91.35 91.14 91.19 8.1K
10:05 91.13 91.33 91.13 91.23 7.6K
10:06 91.29 91.37 91.28 91.37 8.9K
10:07 91.37 91.43 91.28 91.43 4.5K
10:08 91.43 91.43 91.43 91.43 0.6K
10:09 91.43 91.43 91.30 91.30 4.6K
10:10 91.39 91.66 91.39 91.59 33.0K
10:11 91.59 91.59 91.18 91.18 16.9K
10:12 91.22 91.22 91.06 91.06 12.5K
10:13 91.03 91.03 90.93 90.93 3.6K
10:14 90.91 90.91 90.73 90.73 9.5K
10:15 90.72 90.72 90.56 90.56 3.9K
10:16 90.66 90.69 90.66 90.69 2.4K
10:17 90.65 90.78 90.65 90.78 9.4K
10:18 90.78 90.92 90.78 90.85 12.7K
10:19 90.85 90.85 90.66 90.66 5.5K
10:20 90.66 90.74 90.66 90.73 4.0K
10:21 90.73 90.73 90.72 90.72 2.8K
10:22 90.60 90.67 90.60 90.67 8.5K
10:23 90.51 90.58 90.51 90.58 3.4K
10:24 90.58 90.58 90.55 90.55 12.1K
10:25 90.54 90.58 90.51 90.58 17.3K
10:26 90.58 90.58 90.50 90.50 3.4K
10:27 90.57 90.57 90.45 90.45 6.3K
10:28 90.45 90.51 90.45 90.45 2.7K
10:29 90.45 90.57 90.45 90.51 1.6K
10:30 90.53 90.57 90.43 90.43 8.8K
10:31 90.43 90.44 90.39 90.39 2.5K
10:32 90.43 90.51 90.43 90.51 12.1K
10:33 90.51 90.56 90.48 90.56 4.3K
10:34 90.56 90.56 90.44 90.44 2.4K
10:35 90.44 90.53 90.44 90.51 12.1K
10:36 90.51 90.53 90.47 90.47 6.7K
10:37 90.47 90.47 90.44 90.44 4.2K
10:38 90.45 90.45 90.37 90.37 15.6K
10:39 90.35 90.49 90.35 90.49 10.8K
10:40 90.49 90.54 90.42 90.54 5.2K
10:41 90.60 90.61 90.57 90.57 4.2K
10:42 90.58 90.64 90.58 90.59 1.0K
10:43 90.58 90.63 90.53 90.53 1.7K
10:44 90.63 90.64 90.58 90.60 1.8K
10:45 90.58 90.59 90.45 90.46 6.0K
10:46 90.43 90.54 90.43 90.54 5.5K
10:47 90.58 90.68 90.58 90.65 5.0K
10:48 90.73 90.74 90.71 90.71 4.9K
10:49 90.72 90.77 90.72 90.77 3.0K
10:50 90.70 90.70 90.56 90.57 4.5K
10:51 90.52 90.55 90.48 90.54 2.5K
10:52 90.47 90.58 90.47 90.58 8.9K
10:53 90.63 90.63 90.46 90.46 3.5K
10:54 90.46 90.55 90.46 90.55 0.9K
10:55 90.55 90.55 90.47 90.47 1.5K
10:56 90.47 90.53 90.47 90.51 2.8K
10:57 90.45 90.45 90.37 90.38 10.6K
10:58 90.38 90.38 90.31 90.31 29.7K
10:59 90.24 90.24 90.15 90.19 12.8K
11:00 90.18 90.18 90.11 90.11 5.7K
11:01 90.09 90.16 90.09 90.10 10.8K
11:02 90.12 90.13 90.11 90.11 3.3K
11:03 90.12 90.14 90.08 90.12 4.2K
11:04 90.12 90.15 90.09 90.09 3.4K
11:05 90.00 90.06 90.00 90.06 5.9K
11:06 90.01 90.01 89.99 89.99 3.1K
11:07 89.95 89.95 89.89 89.89 3.4K
11:08 89.99 89.99 89.95 89.97 6.5K
11:09 89.98 89.98 89.75 89.78 9.2K
11:10 89.78 89.78 89.76 89.76 3.1K
11:11 89.76 89.82 89.76 89.76 10.1K
11:12 89.76 89.82 89.69 89.70 10.9K
11:13 89.79 89.90 89.79 89.90 17.0K
11:14 89.83 89.87 89.83 89.87 2.0K
11:15 89.91 89.91 89.84 89.84 6.6K
11:16 89.86 89.90 89.83 89.83 4.4K
11:17 89.86 89.90 89.82 89.82 11.0K
11:18 89.80 89.80 89.73 89.73 3.6K
11:19 89.83 89.85 89.82 89.85 5.9K
11:20 89.79 89.79 89.79 89.79 1.2K
11:21 89.92 89.92 89.70 89.72 3.8K
11:22 89.74 89.74 89.69 89.69 5.4K
11:23 89.76 89.94 89.73 89.94 10.3K
11:24 90.01 90.07 90.01 90.07 2.3K
11:25 90.07 90.10 90.06 90.10 2.5K
11:26 90.15 90.27 90.09 90.27 5.8K
11:27 90.24 90.26 90.24 90.26 2.3K
11:28 90.26 90.26 90.26 90.26 1.5K
11:29 90.26 90.53 90.26 90.44 11.6K
11:30 90.41 90.41 90.37 90.37 4.2K
11:31 90.41 90.49 90.38 90.49 7.1K
11:32 90.49 90.49 90.42 90.48 6.7K
11:33 90.53 90.54 90.46 90.46 2.3K
11:34 90.46 90.47 90.46 90.47 0.7K
11:35 90.51 90.51 90.45 90.47 3.4K
11:36 90.47 90.51 90.46 90.46 2.1K
11:37 90.49 90.51 90.46 90.46 2.0K
11:38 90.51 90.51 90.43 90.43 1.6K
11:39 90.43 90.51 90.43 90.47 5.8K
11:40 90.47 90.47 90.46 90.46 1.7K
11:41 90.46 90.51 90.45 90.48 1.7K
11:42 90.48 90.48 90.43 90.43 3.0K
11:43 90.46 90.51 90.46 90.46 5.5K
11:44 90.46 90.50 90.46 90.50 1.2K
11:45 90.46 90.56 90.46 90.56 6.7K
11:46 90.59 90.67 90.57 90.57 5.0K
11:47 90.69 90.69 90.68 90.68 4.7K
11:48 90.68 90.68 90.60 90.62 12.1K
11:49 90.62 90.62 90.58 90.58 5.3K
11:50 90.58 90.58 90.55 90.55 2.9K
11:51 90.58 90.63 90.58 90.63 2.9K
11:52 90.63 90.63 90.58 90.60 2.7K
11:53 90.60 90.62 90.59 90.59 1.3K
11:54 90.59 90.63 90.59 90.63 5.3K
11:55 90.63 90.63 90.61 90.63 3.7K
11:56 90.52 90.53 90.50 90.53 23.8K
11:57 90.53 90.53 90.50 90.51 2.6K
11:58 90.51 90.53 90.51 90.53 1.6K
11:59 90.54 90.60 90.51 90.60 10.3K
12:00 90.60 90.62 90.60 90.62 2.2K
12:01 90.55 90.55 90.55 90.55 5.4K
12:02 90.55 90.55 90.53 90.55 2.4K
12:03 90.58 90.60 90.56 90.56 1.7K
12:04 90.59 90.70 90.59 90.70 3.6K
12:05 90.70 90.73 90.69 90.73 1.1K
12:06 90.69 90.69 90.59 90.62 5.5K
12:07 90.62 90.62 90.52 90.57 3.1K
12:08 90.57 90.57 90.50 90.50 3.7K
12:09 90.51 90.51 90.50 90.50 2.9K
12:10 90.50 90.50 90.48 90.49 31.1K
12:11 90.53 90.53 90.39 90.39 8.3K
12:12 90.36 90.61 90.36 90.61 8.6K
12:13 90.65 90.65 90.62 90.62 1.7K
12:14 90.62 90.67 90.55 90.55 5.6K
12:15 90.55 90.56 90.55 90.56 1.8K
12:16 90.56 90.56 90.55 90.55 1.7K
12:17 90.55 90.55 90.55 90.55 1.0K
12:18 90.55 90.55 90.54 90.54 2.8K
12:19 90.54 90.57 90.54 90.57 8.3K
12:20 90.60 90.72 90.57 90.72 6.2K
12:21 90.75 90.75 90.75 90.75 1.7K
12:22 90.77 90.78 90.73 90.73 0.6K
12:23 90.73 90.82 90.72 90.82 9.7K
12:24 90.79 90.93 90.79 90.90 6.0K
12:25 90.91 90.91 90.79 90.79 6.5K
12:26 90.79 90.83 90.73 90.73 7.0K
12:27 90.73 90.75 90.73 90.75 2.9K
12:28 90.75 90.75 90.68 90.68 2.0K
12:29 90.68 90.73 90.68 90.69 1.4K
12:30 90.69 90.69 90.67 90.67 1.0K
12:31 90.67 90.73 90.67 90.73 1.1K
12:32 90.66 90.68 90.62 90.67 5.0K
12:33 90.67 90.71 90.62 90.67 3.5K
12:34 90.67 90.71 90.67 90.68 2.3K
12:35 90.72 90.78 90.72 90.78 9.0K
12:36 90.76 90.89 90.76 90.85 7.7K
12:37 90.85 90.95 90.85 90.95 3.8K
12:38 90.95 91.08 90.95 91.08 6.5K
12:39 91.08 91.26 91.08 91.24 15.9K
12:40 91.24 91.29 91.22 91.28 13.0K
12:41 91.28 91.42 91.28 91.42 28.2K
12:42 91.44 91.45 91.29 91.29 4.2K
12:43 91.29 91.29 91.21 91.21 2.8K
12:44 91.21 91.21 91.18 91.18 0.9K
12:45 91.06 91.06 91.03 91.05 10.0K
12:46 91.04 91.04 91.02 91.02 1.4K
12:47 91.02 91.02 90.98 91.02 1.6K
12:48 90.98 91.09 90.98 91.09 4.2K
12:49 91.09 91.09 90.99 91.09 4.9K
12:50 91.09 91.09 91.01 91.01 1.5K
12:51 91.05 91.05 91.05 91.05 2.1K
12:52 91.05 91.05 91.02 91.02 3.8K
12:53 91.02 91.02 91.02 91.02 3.1K
12:54 91.02 91.10 91.02 91.02 6.0K
12:55 91.02 91.02 90.99 90.99 2.3K
12:56 90.99 91.05 90.99 91.05 1.3K
12:57 91.03 91.09 91.03 91.09 2.5K
12:58 91.09 91.09 91.04 91.04 2.1K
12:59 91.04 91.09 91.04 91.09 3.1K
13:00 91.09 91.14 91.09 91.14 2.2K
13:01 91.14 91.22 91.14 91.22 1.0K
13:02 91.22 91.22 91.22 91.22 0.5K
13:03 91.12 91.12 91.01 91.01 3.4K
13:04 90.98 91.04 90.98 91.04 1.1K
13:05 91.01 91.10 91.01 91.03 4.2K
13:06 91.03 91.04 91.03 91.03 3.0K
13:07 91.03 91.03 90.95 90.99 6.4K
13:08 90.99 91.02 90.99 90.99 2.1K
13:09 90.99 91.03 90.99 90.99 2.9K
13:10 90.95 90.95 90.90 90.90 4.5K
13:11 90.90 90.90 90.85 90.85 3.7K
13:12 90.91 90.91 90.87 90.87 3.9K
13:13 90.87 90.87 90.84 90.84 0.9K
13:14 90.84 90.85 90.80 90.80 14.3K
13:15 90.80 90.80 90.75 90.75 2.8K
13:16 90.75 90.75 90.67 90.67 3.0K
13:17 90.67 90.70 90.67 90.70 0.4K
13:18 90.70 90.70 90.69 90.69 7.7K
13:19 90.69 90.69 90.51 90.51 3.3K
13:20 90.51 90.60 90.51 90.60 7.5K
13:21 90.59 90.59 90.52 90.52 7.0K
13:22 90.52 90.54 90.51 90.54 1.6K
13:23 90.54 90.56 90.52 90.55 2.9K
13:24 90.57 90.62 90.52 90.62 2.9K
13:25 90.61 90.61 90.61 90.61 5.0K
13:26 90.61 90.61 90.47 90.47 7.7K
13:27 90.51 90.51 90.46 90.46 0.6K
13:28 90.46 90.51 90.43 90.43 2.9K
13:29 90.43 90.43 90.36 90.36 1.3K
13:30 90.38 90.38 90.35 90.35 0.9K
13:31 90.35 90.38 90.35 90.38 4.9K
13:32 90.38 90.38 90.33 90.36 1.1K
13:33 90.30 90.30 90.28 90.28 5.5K
13:34 90.28 90.28 90.23 90.24 1.7K
13:35 90.29 90.29 90.29 90.29 0.4K
13:36 90.29 90.29 90.24 90.24 0.8K
13:37 90.23 90.23 90.22 90.22 1.0K
13:38 90.22 90.22 90.19 90.19 1.1K
13:39 90.19 90.26 90.15 90.26 1.4K
13:40 90.26 90.26 90.13 90.13 4.6K
13:41 90.13 90.17 90.13 90.13 1.6K
13:42 90.17 90.17 90.12 90.13 2.6K
13:43 90.08 90.15 90.07 90.15 3.4K
13:44 90.15 90.15 90.09 90.12 1.7K
13:45 90.12 90.12 90.06 90.06 1.8K
13:46 90.11 90.17 90.11 90.17 2.3K
13:47 90.01 90.04 90.01 90.04 2.4K
13:48 90.04 90.04 89.97 90.00 1.6K
13:49 90.00 90.00 89.95 89.95 6.1K
13:50 89.91 89.94 89.91 89.91 1.0K
13:51 89.91 89.99 89.91 89.97 6.7K
13:52 89.97 90.00 89.97 90.00 4.7K
13:53 89.97 89.97 89.90 89.93 4.2K
13:54 89.88 89.90 89.88 89.88 2.4K
13:55 89.88 89.88 89.85 89.85 2.4K
13:56 89.87 89.87 89.83 89.87 2.8K
13:57 89.84 89.84 89.83 89.84 2.5K
13:58 89.84 89.84 89.80 89.81 1.3K
13:59 89.82 89.83 89.80 89.83 2.5K
14:00 89.83 89.83 89.80 89.80 1.2K
14:01 89.80 89.80 89.80 89.80 0.5K
14:02 89.80 89.80 89.75 89.75 4.7K
14:03 89.75 89.83 89.75 89.80 7.0K
14:04 89.79 89.79 89.76 89.76 1.9K
14:05 89.70 89.75 89.70 89.75 1.7K
14:06 89.75 89.75 89.63 89.67 0.9K
14:07 89.67 89.72 89.67 89.71 5.9K
14:08 89.71 89.71 89.71 89.71 1.5K
14:09 89.76 89.76 89.70 89.70 10.8K
14:10 89.70 89.70 89.70 89.70 0.8K
14:11 89.70 89.70 89.69 89.69 1.4K
14:12 89.69 89.72 89.67 89.72 5.4K
14:13 89.72 89.73 89.72 89.73 3.1K
14:14 89.73 89.73 89.73 89.73 0.7K
14:15 89.73 89.76 89.72 89.76 3.3K
14:16 89.80 89.84 89.78 89.78 2.7K
14:17 89.78 89.78 89.78 89.78 1.3K
14:18 89.84 89.84 89.84 89.84 10.6K
14:19 89.84 89.90 89.84 89.90 2.1K
14:20 89.90 89.91 89.90 89.91 1.8K
14:21 89.91 89.99 89.91 89.99 4.3K
14:22 89.99 90.03 89.99 90.03 0.4K
14:23 90.03 90.03 90.03 90.03 0.3K
14:24 90.03 90.08 90.00 90.08 2.9K
14:25 90.08 90.08 89.96 89.96 4.2K
14:26 89.99 89.99 89.96 89.96 2.0K
14:27 90.00 90.00 89.99 89.99 3.3K
14:28 89.99 89.99 89.86 89.86 11.4K
14:29 89.86 89.88 89.85 89.85 1.4K
14:30 89.85 89.86 89.79 89.79 1.0K
14:31 89.79 89.84 89.79 89.84 3.5K
14:32 89.82 89.93 89.82 89.89 6.7K
14:33 89.89 89.92 89.89 89.89 1.4K
14:34 89.89 89.89 89.89 89.89 0.6K
14:35 89.89 89.89 89.86 89.86 0.5K
14:36 89.86 89.89 89.86 89.89 0.7K
14:37 89.89 89.90 89.86 89.90 0.9K
14:38 89.90 89.90 89.87 89.87 2.9K
14:39 89.87 89.87 89.85 89.85 2.5K
14:40 89.85 89.86 89.85 89.86 4.1K
14:41 89.86 89.86 89.83 89.83 2.7K
14:42 89.83 89.85 89.83 89.83 2.4K
14:43 89.85 89.85 89.81 89.81 2.1K
14:44 89.81 89.81 89.78 89.78 2.4K
14:45 89.78 89.78 89.75 89.75 1.1K
14:46 89.75 89.78 89.75 89.78 2.7K
14:47 89.78 89.79 89.76 89.79 1.7K
14:48 89.77 89.77 89.72 89.72 2.6K
14:49 89.72 89.72 89.71 89.71 3.5K
14:50 89.71 89.71 89.70 89.70 1.2K
14:51 89.70 89.70 89.61 89.61 5.7K
14:52 89.61 89.65 89.61 89.65 5.3K
14:53 89.65 89.68 89.63 89.68 2.6K
14:54 89.68 89.69 89.66 89.66 2.5K
14:55 89.68 89.68 89.65 89.65 5.8K
14:56 89.65 89.65 89.56 89.60 8.7K
14:57 89.55 89.59 89.55 89.59 1.0K
14:58 89.59 89.59 89.59 89.59 0.6K
14:59 89.59 89.60 89.56 89.56 2.1K
15:00 89.56 89.56 89.44 89.44 8.7K
15:01 89.44 89.44 89.37 89.37 4.0K
15:02 89.39 89.39 89.30 89.30 3.6K
15:03 89.30 89.30 89.25 89.25 3.4K
15:04 89.25 89.30 89.25 89.29 4.7K
15:05 89.29 89.29 89.19 89.19 2.8K
15:06 89.19 89.21 89.16 89.16 0.9K
15:07 89.16 89.20 89.16 89.18 2.3K
15:08 89.18 89.31 89.18 89.31 12.1K
15:09 89.29 89.44 89.29 89.43 13.1K
15:10 89.43 89.56 89.43 89.56 2.1K
15:11 89.56 89.56 89.45 89.45 4.9K
15:12 89.49 89.52 89.49 89.52 4.8K
15:13 89.52 89.52 89.50 89.50 1.1K
15:14 89.50 89.52 89.48 89.50 4.0K
15:15 89.50 89.55 89.50 89.55 4.5K
15:16 89.52 89.60 89.52 89.60 6.4K
15:17 89.60 89.60 89.51 89.51 1.2K
15:18 89.51 89.55 89.51 89.55 1.0K
15:19 89.54 89.54 89.54 89.54 3.2K
15:20 89.50 89.50 89.43 89.43 10.2K
15:21 89.43 89.43 89.39 89.39 2.1K
15:22 89.39 89.39 89.31 89.31 9.8K
15:23 89.31 89.31 89.28 89.31 1.0K
15:24 89.28 89.28 89.27 89.27 6.8K
15:25 89.25 89.32 89.25 89.32 6.0K
15:26 89.31 89.35 89.31 89.34 5.7K
15:27 89.34 89.34 89.33 89.33 2.3K
15:28 89.33 89.33 89.25 89.26 5.3K
15:29 89.27 89.27 89.22 89.25 11.5K
15:30 89.20 89.25 89.20 89.25 8.8K
15:31 89.27 89.30 89.27 89.30 4.1K
15:32 89.31 89.35 89.31 89.34 6.3K
15:33 89.34 89.46 89.34 89.46 3.7K
15:34 89.46 89.50 89.46 89.50 3.1K
15:35 89.50 89.50 89.47 89.50 9.4K
15:36 89.50 89.55 89.50 89.52 9.3K
15:37 89.50 89.56 89.50 89.56 3.9K
15:38 89.53 89.55 89.53 89.54 4.1K
15:39 89.54 89.54 89.54 89.54 2.8K
15:40 89.54 89.56 89.54 89.56 26.6K
15:41 89.55 89.63 89.55 89.62 8.7K
15:42 89.58 89.60 89.56 89.60 8.6K
15:43 89.59 89.64 89.59 89.63 5.1K
15:44 89.63 89.77 89.63 89.77 7.7K
15:45 89.77 89.78 89.77 89.78 8.0K
15:46 89.79 89.79 89.77 89.78 8.5K
15:47 89.76 89.78 89.76 89.78 13.2K
15:48 89.78 89.78 89.78 89.78 5.2K
15:49 89.78 89.81 89.78 89.81 12.9K
15:50 89.81 89.86 89.78 89.78 13.9K
15:51 89.87 89.92 89.87 89.92 10.3K
15:52 89.92 89.95 89.92 89.95 17.6K
15:53 89.95 89.96 89.88 89.88 17.8K
15:54 89.84 89.84 89.76 89.78 23.8K
15:55 89.76 89.76 89.69 89.69 38.0K
15:56 89.61 89.64 89.53 89.53 69.8K
15:57 89.51 89.51 89.39 89.39 75.2K
15:58 89.49 89.58 89.49 89.56 56.2K
15:59 89.57 89.65 89.55 89.65 56.3K
16:00 89.68 89.70 89.66 89.68 930.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible