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 89.45 90.39 89.38 89.41 39.0K
09:32 89.41 89.41 89.04 89.04 3.5K
09:33 89.15 89.15 88.77 88.77 5.2K
09:34 88.66 88.82 88.66 88.76 32.6K
09:35 89.00 89.17 88.89 88.89 52.8K
09:36 88.97 89.01 88.86 88.90 56.0K
09:37 88.89 89.07 88.89 89.07 4.8K
09:38 89.07 89.07 89.00 89.00 4.7K
09:39 89.00 89.00 88.95 88.97 2.3K
09:40 88.97 89.04 88.95 88.95 10.7K
09:41 88.95 88.95 88.81 88.88 4.4K
09:42 88.88 89.02 88.88 89.02 5.5K
09:43 89.02 89.18 89.02 89.06 13.3K
09:44 89.06 89.06 88.97 88.97 1.9K
09:45 89.05 89.10 88.97 89.07 10.6K
09:46 89.07 89.11 89.07 89.11 7.2K
09:47 89.05 89.05 88.99 88.99 6.4K
09:48 88.86 88.92 88.86 88.92 3.6K
09:49 88.92 88.92 88.77 88.83 8.5K
09:50 88.83 88.87 88.81 88.87 4.8K
09:51 88.89 88.89 88.75 88.75 13.5K
09:52 88.97 89.01 88.88 88.99 11.4K
09:53 88.99 89.09 88.99 89.09 9.3K
09:54 89.09 89.09 88.95 88.95 1.6K
09:55 89.03 89.03 88.98 89.00 2.7K
09:56 89.00 89.00 88.95 88.99 3.3K
09:57 88.99 89.05 88.99 89.05 0.3K
09:58 89.05 89.05 88.95 89.00 9.8K
09:59 89.02 89.03 88.85 88.85 15.7K
10:00 88.85 88.89 88.76 88.84 6.6K
10:01 88.96 88.96 88.77 88.80 9.1K
10:02 88.80 88.89 88.80 88.89 3.2K
10:03 89.06 89.06 88.92 88.92 12.6K
10:04 88.97 89.03 88.97 89.03 2.4K
10:05 89.03 89.21 89.03 89.21 8.2K
10:06 89.21 89.22 89.15 89.20 5.5K
10:07 89.20 89.24 89.20 89.20 6.4K
10:08 89.20 89.43 89.20 89.43 8.8K
10:09 89.46 89.46 89.35 89.45 4.6K
10:10 89.46 89.46 89.46 89.46 12.9K
10:11 89.50 89.50 89.34 89.38 20.5K
10:12 89.39 89.42 89.37 89.40 6.0K
10:13 89.41 89.45 89.40 89.45 14.2K
10:14 89.45 89.45 89.43 89.43 8.5K
10:15 89.39 89.60 89.39 89.60 11.7K
10:16 89.60 89.61 89.60 89.61 1.9K
10:17 89.60 89.60 89.54 89.54 6.1K
10:18 89.55 89.55 89.48 89.55 1.8K
10:19 89.55 89.55 89.49 89.49 4.4K
10:20 89.49 89.52 89.49 89.51 2.5K
10:21 89.51 89.52 89.51 89.51 1.7K
10:22 89.47 89.48 89.47 89.48 2.5K
10:23 89.48 89.48 89.44 89.44 10.9K
10:24 89.47 89.48 89.47 89.48 7.1K
10:25 89.43 89.58 89.42 89.55 18.3K
10:26 89.55 89.55 89.55 89.55 1.0K
10:27 89.55 89.57 89.46 89.46 12.0K
10:28 89.46 89.51 89.46 89.51 9.7K
10:29 89.51 89.58 89.51 89.55 0.7K
10:30 89.55 89.67 89.55 89.67 9.1K
10:31 89.67 89.67 89.61 89.63 9.3K
10:32 89.64 89.64 89.63 89.63 2.6K
10:33 89.61 89.64 89.61 89.63 5.2K
10:34 89.64 89.72 89.64 89.72 5.4K
10:35 89.70 89.70 89.61 89.61 5.0K
10:36 89.61 89.61 89.61 89.61 1.0K
10:37 89.53 89.57 89.50 89.57 9.8K
10:38 89.57 89.57 89.54 89.54 30.9K
10:39 89.54 89.55 89.54 89.55 4.9K
10:40 89.55 89.82 89.55 89.82 4.7K
10:41 89.76 89.82 89.76 89.82 2.4K
10:42 89.80 89.81 89.78 89.81 3.9K
10:43 89.81 89.81 89.73 89.74 2.9K
10:44 89.74 89.74 89.64 89.64 1.9K
10:45 89.64 89.71 89.64 89.71 1.7K
10:46 89.71 89.71 89.65 89.65 3.3K
10:47 89.62 89.69 89.62 89.66 16.0K
10:48 89.66 89.68 89.66 89.68 11.7K
10:49 89.68 89.68 89.66 89.68 6.7K
10:50 89.67 89.67 89.61 89.62 3.6K
10:51 89.62 89.62 89.58 89.58 1.5K
10:52 89.58 89.63 89.58 89.63 9.1K
10:53 89.63 89.66 89.63 89.66 9.5K
10:54 89.54 89.56 89.48 89.52 55.1K
10:55 89.56 89.56 89.47 89.47 6.9K
10:56 89.46 89.51 89.46 89.51 2.7K
10:57 89.51 89.57 89.50 89.57 42.3K
10:58 89.57 89.57 89.49 89.49 18.2K
10:59 89.49 89.49 89.36 89.37 5.6K
11:00 89.37 89.37 89.25 89.27 7.4K
11:01 89.27 89.37 89.27 89.37 12.9K
11:02 89.38 89.44 89.37 89.39 1.6K
11:03 89.40 89.40 89.33 89.33 2.0K
11:04 89.33 89.34 89.32 89.32 1.2K
11:05 89.32 89.38 89.32 89.33 2.7K
11:06 89.33 89.33 89.31 89.33 2.0K
11:07 89.33 89.33 89.27 89.27 14.2K
11:08 89.27 89.45 89.27 89.45 9.9K
11:09 89.45 89.49 89.45 89.47 6.7K
11:10 89.44 89.58 89.38 89.56 5.6K
11:11 89.52 89.52 89.48 89.51 7.3K
11:12 89.52 89.52 89.52 89.52 5.0K
11:13 89.52 89.52 89.43 89.43 3.8K
11:14 89.43 89.43 89.43 89.43 0.8K
11:15 89.37 89.42 89.37 89.42 0.8K
11:16 89.42 89.42 89.27 89.30 6.6K
11:17 89.30 89.33 89.29 89.33 5.1K
11:18 89.30 89.30 89.30 89.30 0.6K
11:19 89.30 89.33 89.30 89.33 6.1K
11:20 89.33 89.33 89.33 89.33 5.1K
11:21 89.34 89.34 89.32 89.33 4.6K
11:22 89.33 89.33 89.30 89.30 5.8K
11:23 89.30 89.30 89.26 89.30 3.9K
11:24 89.30 89.32 89.30 89.32 2.1K
11:25 89.32 89.32 89.25 89.25 5.0K
11:26 89.21 89.22 89.21 89.21 2.8K
11:27 89.21 89.21 89.15 89.18 2.2K
11:28 89.18 89.24 89.18 89.24 4.5K
11:29 89.22 89.27 89.22 89.27 2.8K
11:30 89.27 89.28 89.22 89.22 2.7K
11:31 89.21 89.21 89.21 89.21 2.1K
11:32 89.16 89.16 89.09 89.09 3.1K
11:33 89.05 89.06 89.03 89.06 2.4K
11:34 89.06 89.06 88.99 88.99 22.3K
11:35 88.99 89.02 88.99 89.00 5.6K
11:36 89.00 89.00 88.92 88.92 1.8K
11:37 88.95 88.95 88.85 88.90 7.2K
11:38 88.87 88.88 88.87 88.88 4.3K
11:39 88.88 88.91 88.88 88.91 1.8K
11:40 88.91 88.99 88.91 88.99 3.2K
11:41 88.99 88.99 88.95 88.97 8.6K
11:42 89.02 89.02 88.99 89.00 2.4K
11:43 89.00 89.00 89.00 89.00 3.3K
11:44 89.09 89.14 89.09 89.13 5.4K
11:45 89.14 89.14 89.10 89.10 3.9K
11:46 89.12 89.12 89.00 89.00 6.0K
11:47 89.01 89.04 89.01 89.04 1.0K
11:48 89.04 89.04 88.97 88.97 5.0K
11:49 88.97 88.97 88.96 88.96 6.1K
11:50 89.00 89.04 89.00 89.03 7.6K
11:51 89.03 89.03 89.00 89.00 8.7K
11:52 89.00 89.00 88.94 88.94 6.0K
11:53 88.94 89.01 88.94 89.01 20.8K
11:54 89.01 89.01 88.93 88.94 11.5K
11:55 88.94 88.94 88.85 88.85 4.8K
11:56 88.85 88.89 88.85 88.85 1.1K
11:57 88.85 88.85 88.85 88.85 1.5K
11:58 88.85 88.85 88.85 88.85 1.0K
11:59 88.85 88.85 88.84 88.84 2.1K
12:00 88.89 88.89 88.86 88.86 4.9K
12:01 88.86 88.86 88.86 88.86 3.7K
12:02 88.86 88.86 88.79 88.83 17.7K
12:03 88.83 88.83 88.83 88.83 0.6K
12:04 88.84 88.93 88.84 88.93 8.5K
12:05 88.93 89.09 88.93 89.09 2.5K
12:06 89.12 89.25 89.09 89.25 5.0K
12:07 89.20 89.20 89.17 89.17 1.8K
12:08 89.16 89.18 89.16 89.18 2.0K
12:09 89.18 89.18 89.16 89.18 4.0K
12:10 89.18 89.20 89.18 89.20 1.9K
12:11 89.20 89.20 89.20 89.20 1.2K
12:12 89.20 89.22 89.20 89.21 7.3K
12:13 89.24 89.27 89.24 89.27 3.0K
12:14 89.27 89.30 89.26 89.30 1.8K
12:15 89.27 89.30 89.27 89.30 5.1K
12:16 89.31 89.31 89.31 89.31 1.2K
12:17 89.31 89.32 89.31 89.32 0.4K
12:18 89.29 89.29 89.29 89.29 4.0K
12:19 89.33 89.40 89.33 89.38 4.6K
12:20 89.38 89.38 89.38 89.38 0.5K
12:21 89.38 89.42 89.38 89.42 5.2K
12:22 89.42 89.46 89.42 89.46 6.4K
12:23 89.46 89.49 89.46 89.49 2.3K
12:24 89.49 89.49 89.47 89.47 1.2K
12:25 89.47 89.47 89.44 89.46 0.5K
12:26 89.46 89.46 89.40 89.43 6.5K
12:27 89.45 89.45 89.44 89.44 2.2K
12:28 89.44 89.44 89.42 89.43 0.8K
12:29 89.43 89.49 89.43 89.49 3.0K
12:30 89.49 89.68 89.49 89.68 8.5K
12:31 89.55 89.55 89.53 89.53 2.3K
12:32 89.56 89.58 89.53 89.53 1.7K
12:33 89.53 89.59 89.53 89.59 2.2K
12:34 89.59 89.59 89.58 89.58 0.3K
12:35 89.58 89.58 89.50 89.50 4.2K
12:36 89.52 89.52 89.51 89.51 2.0K
12:37 89.51 89.51 89.51 89.51 0.3K
12:38 89.51 89.51 89.50 89.50 1.1K
12:39 89.50 89.50 89.50 89.50 3.9K
12:40 89.50 89.51 89.50 89.51 1.1K
12:41 89.51 89.53 89.51 89.53 0.9K
12:42 89.53 89.53 89.50 89.50 3.5K
12:43 89.50 89.50 89.49 89.49 1.6K
12:44 89.49 89.49 89.48 89.49 8.9K
12:45 89.49 89.51 89.49 89.51 2.8K
12:46 89.51 89.52 89.51 89.51 2.0K
12:47 89.51 89.51 89.51 89.51 1.8K
12:48 89.51 89.54 89.50 89.51 0.9K
12:49 89.51 89.51 89.37 89.37 8.2K
12:50 89.37 89.37 89.36 89.36 4.8K
12:51 89.29 89.29 89.28 89.28 5.1K
12:52 89.28 89.28 89.21 89.23 4.6K
12:53 89.23 89.23 89.22 89.22 0.9K
12:54 89.22 89.22 89.17 89.19 4.0K
12:55 89.16 89.16 89.15 89.15 1.1K
12:56 89.12 89.15 89.12 89.15 2.1K
12:57 89.15 89.15 89.14 89.14 1.0K
12:58 89.14 89.19 89.13 89.19 3.5K
12:59 89.16 89.19 89.16 89.19 1.4K
13:00 89.19 89.21 89.19 89.21 1.5K
13:01 89.19 89.19 89.05 89.05 5.3K
13:02 89.05 89.05 88.99 88.99 1.5K
13:03 88.98 88.98 88.98 88.98 4.4K
13:04 88.96 89.02 88.96 89.02 4.1K
13:05 89.02 89.03 89.02 89.03 1.2K
13:06 89.03 89.06 89.03 89.03 1.9K
13:07 89.03 89.03 89.00 89.00 4.1K
13:08 89.00 89.00 89.00 89.00 1.7K
13:09 89.01 89.01 88.92 88.92 6.8K
13:10 88.92 88.93 88.84 88.89 9.8K
13:11 88.89 88.89 88.73 88.73 2.8K
13:12 88.75 88.76 88.67 88.69 15.7K
13:13 88.73 88.78 88.73 88.75 6.4K
13:14 88.74 88.74 88.68 88.71 6.3K
13:15 88.72 88.72 88.70 88.70 3.2K
13:16 88.68 88.75 88.68 88.75 8.6K
13:17 88.75 88.75 88.73 88.73 1.8K
13:18 88.77 88.79 88.75 88.76 5.0K
13:19 88.76 88.82 88.76 88.82 5.2K
13:20 88.85 88.90 88.85 88.90 3.9K
13:21 88.90 88.94 88.90 88.94 0.8K
13:22 88.94 88.95 88.91 88.91 3.5K
13:23 88.91 88.91 88.82 88.82 2.7K
13:24 88.81 88.83 88.73 88.79 1.3K
13:25 88.79 88.79 88.70 88.74 2.9K
13:26 88.74 88.74 88.74 88.74 0.9K
13:27 88.74 88.75 88.71 88.74 1.3K
13:28 88.83 88.83 88.82 88.83 11.0K
13:29 88.82 88.82 88.74 88.74 7.0K
13:30 88.74 88.74 88.66 88.67 2.9K
13:31 88.67 88.67 88.62 88.63 3.0K
13:32 88.57 88.57 88.51 88.51 8.1K
13:33 88.51 88.51 88.43 88.50 13.2K
13:34 88.50 88.68 88.50 88.68 6.1K
13:35 88.74 88.80 88.73 88.80 7.6K
13:36 88.81 88.86 88.80 88.81 16.7K
13:37 88.81 88.83 88.81 88.81 6.0K
13:38 88.84 88.84 88.82 88.84 1.2K
13:39 88.85 88.85 88.81 88.81 5.0K
13:40 88.81 88.86 88.81 88.81 0.7K
13:41 88.81 88.88 88.80 88.88 7.3K
13:42 88.88 88.88 88.77 88.77 4.2K
13:43 88.80 88.83 88.77 88.83 4.5K
13:44 88.83 88.88 88.83 88.88 1.6K
13:45 88.88 88.88 88.88 88.88 0.8K
13:46 88.90 88.90 88.88 88.89 1.7K
13:47 88.91 88.93 88.91 88.93 2.2K
13:48 88.93 88.93 88.82 88.82 4.1K
13:49 88.82 88.82 88.82 88.82 0.4K
13:50 88.83 88.83 88.81 88.81 1.6K
13:51 88.81 88.81 88.79 88.79 2.4K
13:52 88.79 88.79 88.78 88.78 1.8K
13:53 88.87 88.90 88.87 88.89 5.3K
13:54 88.89 88.91 88.89 88.90 2.6K
13:55 88.93 88.93 88.89 88.89 4.5K
13:56 88.89 88.91 88.89 88.91 2.8K
13:57 88.90 88.91 88.89 88.91 6.6K
13:58 88.91 88.91 88.87 88.90 4.5K
13:59 88.91 88.91 88.88 88.91 5.8K
14:00 88.91 88.91 88.91 88.91 2.3K
14:01 88.90 88.91 88.88 88.88 5.9K
14:02 88.89 88.91 88.89 88.89 1.7K
14:03 88.89 88.89 88.86 88.86 6.8K
14:04 88.80 88.80 88.73 88.73 6.8K
14:05 88.76 88.76 88.73 88.73 8.7K
14:06 88.81 88.82 88.79 88.79 8.1K
14:07 88.79 88.85 88.79 88.85 0.8K
14:08 88.86 88.94 88.86 88.94 9.0K
14:09 88.94 88.97 88.94 88.95 6.0K
14:10 88.97 88.98 88.95 88.97 4.3K
14:11 88.97 88.97 88.97 88.97 2.4K
14:12 89.00 89.00 88.94 88.94 20.5K
14:13 88.94 88.94 88.86 88.86 7.6K
14:14 88.85 88.87 88.85 88.85 1.9K
14:15 88.85 88.89 88.85 88.89 0.4K
14:16 88.87 88.87 88.85 88.87 9.1K
14:17 88.85 88.87 88.85 88.87 1.5K
14:18 88.87 88.87 88.85 88.85 0.7K
14:19 88.87 88.87 88.82 88.82 4.3K
14:20 88.82 88.84 88.82 88.84 2.8K
14:21 88.87 88.90 88.87 88.89 3.8K
14:22 88.89 88.89 88.89 88.89 1.4K
14:23 88.76 88.77 88.76 88.77 10.6K
14:24 88.77 88.89 88.77 88.89 6.8K
14:25 88.89 88.89 88.85 88.85 2.8K
14:26 88.85 88.85 88.83 88.83 2.5K
14:27 88.83 88.83 88.77 88.77 3.0K
14:28 88.74 88.78 88.74 88.77 2.1K
14:29 88.74 88.74 88.68 88.68 4.3K
14:30 88.72 88.72 88.69 88.69 3.0K
14:31 88.69 88.69 88.69 88.69 5.8K
14:32 88.71 88.72 88.71 88.72 7.5K
14:33 88.72 88.72 88.65 88.65 8.0K
14:34 88.59 88.59 88.52 88.53 3.2K
14:35 88.53 88.53 88.51 88.51 0.6K
14:36 88.55 88.58 88.53 88.55 6.8K
14:37 88.55 88.59 88.52 88.59 3.3K
14:38 88.59 88.59 88.59 88.59 3.2K
14:39 88.59 88.59 88.49 88.49 5.5K
14:40 88.49 88.49 88.46 88.49 1.3K
14:41 88.47 88.49 88.46 88.46 1.7K
14:42 88.43 88.44 88.43 88.44 2.8K
14:43 88.44 88.50 88.44 88.50 5.8K
14:44 88.50 88.50 88.48 88.50 1.4K
14:45 88.50 88.51 88.50 88.51 0.6K
14:46 88.51 88.52 88.47 88.47 3.4K
14:47 88.48 88.48 88.40 88.40 6.7K
14:48 88.38 88.40 88.38 88.40 3.8K
14:49 88.42 88.46 88.42 88.46 8.6K
14:50 88.46 88.48 88.46 88.48 2.1K
14:51 88.48 88.49 88.48 88.49 6.2K
14:52 88.49 88.49 88.45 88.46 2.0K
14:53 88.43 88.46 88.43 88.45 6.9K
14:54 88.45 88.58 88.45 88.58 7.3K
14:55 88.56 88.57 88.54 88.57 3.0K
14:56 88.54 88.54 88.52 88.52 2.0K
14:57 88.52 88.53 88.52 88.53 6.6K
14:58 88.53 88.53 88.45 88.45 12.5K
14:59 88.50 88.52 88.50 88.52 7.5K
15:00 88.50 88.50 88.50 88.50 1.4K
15:01 88.48 88.50 88.45 88.45 6.1K
15:02 88.45 88.47 88.45 88.47 6.8K
15:03 88.47 88.47 88.46 88.46 2.3K
15:04 88.46 88.46 88.46 88.46 1.5K
15:05 88.45 88.45 88.44 88.44 4.7K
15:06 88.46 88.59 88.46 88.50 21.7K
15:07 88.50 88.56 88.50 88.52 7.9K
15:08 88.52 88.54 88.52 88.54 1.1K
15:09 88.47 88.48 88.45 88.48 4.4K
15:10 88.46 88.52 88.46 88.52 3.5K
15:11 88.53 88.53 88.53 88.53 1.1K
15:12 88.58 88.62 88.58 88.62 7.7K
15:13 88.59 88.61 88.50 88.51 7.4K
15:14 88.51 88.54 88.50 88.54 2.8K
15:15 88.56 88.56 88.54 88.54 1.8K
15:16 88.54 88.54 88.54 88.54 2.3K
15:17 88.54 88.54 88.46 88.46 4.8K
15:18 88.48 88.49 88.48 88.49 14.3K
15:19 88.47 88.50 88.46 88.50 10.5K
15:20 88.50 88.50 88.50 88.50 10.4K
15:21 88.50 88.52 88.50 88.52 9.3K
15:22 88.52 88.58 88.52 88.58 8.3K
15:23 88.60 88.63 88.60 88.61 6.9K
15:24 88.62 88.67 88.62 88.65 6.8K
15:25 88.65 88.68 88.65 88.68 5.2K
15:26 88.69 88.69 88.63 88.63 4.9K
15:27 88.63 88.63 88.60 88.63 2.6K
15:28 88.62 88.62 88.56 88.56 8.9K
15:29 88.58 88.62 88.58 88.62 8.9K
15:30 88.66 88.72 88.66 88.72 3.9K
15:31 88.76 88.77 88.72 88.72 7.7K
15:32 88.69 88.69 88.66 88.66 9.1K
15:33 88.69 88.69 88.67 88.69 3.5K
15:34 88.69 88.71 88.66 88.66 11.2K
15:35 88.67 88.67 88.65 88.65 2.8K
15:36 88.63 88.63 88.57 88.60 7.3K
15:37 88.63 88.64 88.55 88.61 11.5K
15:38 88.61 88.67 88.61 88.67 9.1K
15:39 88.67 88.84 88.67 88.84 11.0K
15:40 88.87 88.87 88.83 88.84 10.3K
15:41 88.85 88.93 88.85 88.90 8.9K
15:42 88.91 88.91 88.86 88.86 6.5K
15:43 88.84 88.87 88.84 88.85 5.4K
15:44 88.85 88.85 88.83 88.83 6.8K
15:45 88.84 88.87 88.84 88.87 8.6K
15:46 88.89 88.90 88.89 88.90 10.5K
15:47 88.90 88.91 88.90 88.91 5.8K
15:48 88.94 88.95 88.90 88.90 8.6K
15:49 88.91 88.96 88.91 88.96 6.1K
15:50 88.99 89.05 88.99 89.05 9.0K
15:51 89.07 89.15 89.07 89.15 15.5K
15:52 89.13 89.23 89.13 89.23 13.0K
15:53 89.23 89.23 89.15 89.16 14.2K
15:54 89.12 89.24 89.12 89.20 30.5K
15:55 89.17 89.22 89.17 89.20 28.9K
15:56 89.22 89.26 89.18 89.23 48.7K
15:57 89.22 89.22 89.10 89.10 29.8K
15:58 89.13 89.26 89.13 89.25 39.9K
15:59 89.27 89.34 89.27 89.34 78.0K
16:00 89.34 89.52 89.34 89.34 774.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible