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 88.60 89.46 88.54 88.84 99.4K
09:32 88.78 88.78 88.43 88.43 1.7K
09:33 88.43 88.43 88.39 88.39 3.0K
09:34 88.52 88.80 88.52 88.69 7.2K
09:35 88.69 88.73 88.69 88.73 8.7K
09:36 88.69 88.69 88.68 88.68 5.5K
09:37 88.68 88.68 88.15 88.15 5.7K
09:38 88.12 88.21 88.06 88.14 9.4K
09:39 88.14 88.30 88.14 88.30 3.8K
09:40 88.22 88.22 87.89 87.89 8.4K
09:41 87.94 88.05 87.90 87.90 36.0K
09:42 87.90 88.02 87.90 87.92 2.7K
09:43 87.98 87.98 87.67 87.67 4.3K
09:44 87.57 87.92 87.57 87.92 10.6K
09:45 87.93 87.93 87.91 87.91 3.1K
09:46 87.85 87.85 87.85 87.85 0.9K
09:47 87.91 87.95 87.74 87.95 4.4K
09:48 87.95 88.01 87.95 87.95 2.1K
09:49 88.07 88.16 87.95 88.08 2.8K
09:50 88.15 88.22 88.15 88.16 5.3K
09:51 88.16 88.16 88.04 88.13 1.6K
09:52 88.13 88.17 88.13 88.17 0.9K
09:53 88.17 88.18 88.17 88.18 1.6K
09:54 88.18 88.23 88.15 88.18 2.3K
09:55 88.06 88.24 88.06 88.12 2.7K
09:56 88.27 88.27 88.17 88.17 5.7K
09:57 88.17 88.17 88.17 88.17 0.9K
09:58 88.17 88.17 88.17 88.17 1.4K
09:59 88.17 88.17 88.14 88.14 2.4K
10:00 88.14 88.16 88.09 88.09 1.5K
10:01 88.02 88.33 88.02 88.32 10.7K
10:02 88.32 88.39 88.26 88.39 3.4K
10:03 88.47 88.47 88.44 88.44 2.6K
10:04 88.44 88.44 88.29 88.40 4.4K
10:05 88.40 88.40 88.33 88.39 1.4K
10:06 88.39 88.39 88.38 88.38 2.8K
10:07 88.37 88.37 88.37 88.37 3.1K
10:08 88.37 88.47 88.37 88.39 8.5K
10:09 88.39 88.45 88.39 88.45 4.8K
10:10 88.45 88.45 88.45 88.45 2.2K
10:11 88.45 88.45 88.34 88.34 0.8K
10:12 88.40 88.52 88.40 88.52 3.5K
10:13 88.52 88.52 88.48 88.52 2.2K
10:14 88.52 88.57 88.52 88.57 3.1K
10:15 88.66 88.72 88.60 88.72 8.7K
10:16 88.70 88.71 88.70 88.71 3.8K
10:17 88.71 88.71 88.69 88.71 2.0K
10:18 88.71 88.71 88.60 88.71 3.4K
10:19 88.71 88.76 88.64 88.76 0.9K
10:20 88.76 88.76 88.60 88.66 5.8K
10:21 88.60 88.60 88.60 88.60 2.6K
10:22 88.65 88.72 88.59 88.59 7.3K
10:23 88.55 88.58 88.51 88.51 2.1K
10:24 88.55 88.57 88.55 88.57 4.2K
10:25 88.47 88.63 88.47 88.60 14.0K
10:26 88.60 88.64 88.60 88.64 3.0K
10:27 88.59 88.63 88.58 88.58 7.7K
10:28 88.64 88.67 88.64 88.64 5.7K
10:29 88.62 88.85 88.62 88.75 8.4K
10:30 88.74 88.84 88.74 88.83 4.6K
10:31 88.78 88.78 88.69 88.72 3.3K
10:32 88.76 88.76 88.73 88.76 3.1K
10:33 88.76 88.78 88.71 88.71 4.6K
10:34 88.68 88.68 88.47 88.51 4.7K
10:35 88.51 88.54 88.49 88.54 2.7K
10:36 88.59 88.67 88.59 88.67 4.3K
10:37 88.67 88.69 88.67 88.68 1.7K
10:38 88.68 88.68 88.52 88.52 2.3K
10:39 88.59 88.59 88.46 88.52 4.0K
10:40 88.52 88.59 88.52 88.59 3.3K
10:41 88.59 88.61 88.57 88.61 1.4K
10:42 88.60 88.64 88.57 88.57 2.0K
10:43 88.61 88.66 88.60 88.66 2.5K
10:44 88.68 88.74 88.67 88.67 1.9K
10:45 88.59 88.59 88.39 88.56 30.0K
10:46 88.56 88.56 88.54 88.56 1.1K
10:47 88.56 88.68 88.56 88.68 6.3K
10:48 88.68 88.68 88.59 88.59 2.7K
10:49 88.59 88.59 88.51 88.58 3.2K
10:50 88.54 88.66 88.49 88.66 4.6K
10:51 88.68 88.68 88.63 88.63 9.0K
10:52 88.65 89.12 88.65 89.02 39.2K
10:53 88.98 88.98 88.79 88.85 7.7K
10:54 88.96 88.96 88.84 88.86 5.4K
10:55 88.87 88.87 88.78 88.78 3.6K
10:56 88.78 88.81 88.76 88.81 2.5K
10:57 88.81 88.81 88.81 88.81 0.8K
10:58 88.75 88.83 88.74 88.83 2.9K
10:59 88.83 88.92 88.83 88.90 4.9K
11:00 88.90 89.02 88.90 89.02 2.7K
11:01 89.05 89.10 89.04 89.07 3.0K
11:02 89.08 89.08 89.05 89.05 5.3K
11:03 88.96 89.04 88.95 89.04 2.8K
11:04 89.04 89.04 89.04 89.04 0.9K
11:05 89.04 89.04 88.79 88.83 7.3K
11:06 88.83 88.83 88.82 88.82 3.1K
11:07 88.82 88.82 88.77 88.77 3.6K
11:08 88.83 88.87 88.82 88.87 5.5K
11:09 88.87 88.87 88.82 88.82 0.8K
11:10 88.82 88.84 88.82 88.84 1.4K
11:11 88.84 88.86 88.76 88.83 4.7K
11:12 88.85 88.85 88.76 88.78 2.5K
11:13 88.80 88.81 88.76 88.76 1.9K
11:14 88.82 88.82 88.77 88.77 6.1K
11:15 88.77 88.83 88.77 88.83 66.6K
11:16 88.83 88.91 88.83 88.91 0.5K
11:17 88.91 88.91 88.77 88.77 1.8K
11:18 88.77 88.94 88.77 88.94 7.8K
11:19 89.17 89.49 89.17 89.24 31.9K
11:20 89.25 89.26 89.23 89.23 5.0K
11:21 89.36 89.80 89.36 89.80 34.2K
11:22 89.72 89.72 89.49 89.49 9.3K
11:23 89.52 89.73 89.51 89.73 6.9K
11:24 89.71 89.73 89.70 89.70 7.9K
11:25 89.70 89.70 89.54 89.61 8.8K
11:26 89.61 89.61 89.47 89.47 2.6K
11:27 89.47 89.47 89.28 89.28 2.1K
11:28 89.28 89.28 89.28 89.28 0.3K
11:29 89.27 89.28 89.26 89.26 1.7K
11:30 89.26 89.26 89.22 89.22 3.7K
11:31 89.22 89.23 89.20 89.20 9.0K
11:32 89.20 89.20 89.13 89.18 1.0K
11:33 89.18 89.18 89.13 89.13 0.7K
11:34 89.13 89.16 89.13 89.15 4.6K
11:35 89.15 89.18 89.15 89.18 1.0K
11:36 89.18 89.20 89.17 89.20 1.0K
11:37 89.22 89.22 89.12 89.12 1.9K
11:38 89.20 89.20 89.18 89.19 2.1K
11:39 89.19 89.23 89.11 89.11 4.4K
11:40 89.10 89.10 89.10 89.10 0.9K
11:41 89.10 89.11 89.04 89.04 1.0K
11:42 89.10 89.13 89.06 89.13 7.7K
11:43 89.13 89.13 89.05 89.05 5.2K
11:44 89.05 89.05 89.05 89.05 6.1K
11:45 89.05 89.05 89.02 89.04 3.2K
11:46 89.04 89.09 88.98 88.99 1.9K
11:47 88.99 89.04 88.99 89.04 13.0K
11:48 88.95 89.03 88.95 89.02 22.1K
11:49 89.09 89.09 89.02 89.07 1.5K
11:50 89.07 89.07 88.97 88.97 1.2K
11:51 88.97 89.03 88.96 88.98 7.1K
11:52 88.98 89.00 88.97 88.97 3.4K
11:53 89.00 89.00 88.98 88.98 5.2K
11:54 88.98 88.98 88.63 88.63 14.8K
11:55 88.68 88.68 88.63 88.63 8.9K
11:56 88.74 88.75 88.70 88.70 2.4K
11:57 88.63 88.72 88.63 88.72 2.6K
11:58 88.71 88.94 88.71 88.94 5.0K
11:59 88.88 88.99 88.88 88.99 1.8K
12:00 88.99 88.99 88.87 88.90 2.8K
12:01 88.90 88.95 88.90 88.95 0.8K
12:02 88.95 88.95 88.88 88.88 2.6K
12:03 88.99 89.01 88.99 89.01 2.0K
12:04 88.94 89.01 88.90 89.01 1.6K
12:05 89.01 89.09 88.98 88.98 2.7K
12:06 89.05 89.07 88.99 88.99 3.9K
12:07 89.01 89.02 88.99 88.99 1.7K
12:08 88.99 89.02 88.99 89.02 1.9K
12:09 89.03 89.03 88.96 88.98 4.4K
12:10 88.95 88.99 88.95 88.99 6.2K
12:11 89.02 89.07 89.00 89.06 3.7K
12:12 89.03 89.10 89.01 89.10 5.0K
12:13 89.10 89.10 89.06 89.06 3.2K
12:14 89.06 89.13 89.06 89.13 2.2K
12:15 89.13 89.13 89.13 89.13 2.6K
12:16 89.13 89.18 88.94 88.94 4.8K
12:17 88.95 88.95 88.84 88.84 2.3K
12:18 88.92 88.92 88.83 88.85 4.4K
12:19 88.85 88.89 88.85 88.88 2.1K
12:20 88.91 88.96 88.87 88.87 4.0K
12:21 88.87 88.87 88.74 88.74 5.6K
12:22 88.74 88.79 88.74 88.79 2.4K
12:23 88.79 88.84 88.79 88.84 3.6K
12:24 88.79 88.80 88.79 88.79 3.7K
12:25 88.79 88.83 88.78 88.83 2.2K
12:26 88.79 88.90 88.79 88.90 3.6K
12:27 88.89 88.98 88.89 88.98 2.1K
12:28 89.03 89.03 88.89 88.89 4.1K
12:29 88.89 88.93 88.82 88.82 1.6K
12:30 88.82 88.92 88.82 88.88 1.2K
12:31 88.93 88.93 88.92 88.92 2.3K
12:32 88.89 88.89 88.79 88.83 4.9K
12:33 88.83 88.84 88.83 88.84 1.3K
12:34 88.84 88.87 88.84 88.84 1.6K
12:35 88.86 88.87 88.86 88.86 1.6K
12:36 88.84 88.85 88.76 88.85 5.2K
12:37 88.85 88.85 88.83 88.83 4.4K
12:38 88.82 88.82 88.79 88.79 7.2K
12:39 88.78 88.78 88.76 88.76 5.9K
12:40 88.75 88.76 88.75 88.76 2.3K
12:41 88.80 88.81 88.80 88.81 1.6K
12:42 88.81 88.81 88.77 88.77 3.0K
12:43 88.77 88.80 88.74 88.80 2.0K
12:44 88.80 88.80 88.80 88.80 0.7K
12:45 88.84 88.94 88.84 88.93 2.7K
12:46 88.88 88.88 88.75 88.75 4.4K
12:47 88.75 88.84 88.75 88.84 2.2K
12:48 88.86 88.86 88.84 88.84 1.9K
12:49 88.84 88.84 88.83 88.83 0.9K
12:50 88.83 88.89 88.83 88.88 1.9K
12:51 88.88 88.88 88.75 88.75 3.4K
12:52 88.80 88.80 88.74 88.78 7.8K
12:53 88.80 88.80 88.76 88.79 2.1K
12:54 88.80 88.80 88.79 88.79 2.3K
12:55 88.79 88.83 88.78 88.80 4.4K
12:56 88.80 88.83 88.77 88.79 9.4K
12:57 88.80 88.85 88.79 88.79 2.4K
12:58 88.79 88.89 88.79 88.89 4.2K
12:59 88.96 88.96 88.86 88.86 6.1K
13:00 88.91 88.91 88.88 88.91 3.1K
13:01 88.91 88.94 88.90 88.94 2.3K
13:02 88.89 88.95 88.89 88.94 2.1K
13:03 88.95 88.95 88.91 88.91 1.6K
13:04 88.91 88.91 88.82 88.82 6.0K
13:05 88.82 88.85 88.75 88.75 3.9K
13:06 88.78 88.80 88.77 88.77 4.0K
13:07 88.79 88.79 88.66 88.69 8.5K
13:08 88.69 88.72 88.62 88.62 14.3K
13:09 88.62 88.66 88.62 88.66 1.5K
13:10 88.58 88.60 88.55 88.55 12.1K
13:11 88.54 88.54 88.48 88.48 3.6K
13:12 88.48 88.54 88.48 88.49 20.2K
13:13 88.49 88.50 88.49 88.50 2.9K
13:14 88.50 88.55 88.48 88.55 7.7K
13:15 88.58 88.61 88.58 88.60 1.5K
13:16 88.67 88.77 88.66 88.66 3.0K
13:17 88.71 88.72 88.60 88.61 5.6K
13:18 88.64 88.71 88.64 88.71 8.3K
13:19 88.73 88.74 88.73 88.74 5.2K
13:20 88.74 88.74 88.64 88.72 8.0K
13:21 88.71 88.76 88.70 88.74 3.2K
13:22 88.77 88.77 88.68 88.69 10.7K
13:23 88.67 88.69 88.67 88.67 7.6K
13:24 88.69 88.75 88.66 88.75 3.2K
13:25 88.75 88.75 88.69 88.69 3.6K
13:26 88.69 88.74 88.69 88.74 1.7K
13:27 88.73 88.73 88.64 88.73 1.8K
13:28 88.68 88.68 88.58 88.62 11.1K
13:29 88.62 88.65 88.62 88.65 2.1K
13:30 88.63 88.64 88.60 88.60 1.6K
13:31 88.60 88.65 88.60 88.64 10.7K
13:32 88.61 88.65 88.55 88.55 18.1K
13:33 88.56 88.60 88.56 88.59 6.5K
13:34 88.59 88.74 88.59 88.74 7.6K
13:35 88.68 88.75 88.66 88.75 3.0K
13:36 88.75 88.75 88.70 88.75 1.8K
13:37 88.72 88.76 88.69 88.76 2.4K
13:38 88.72 88.76 88.72 88.76 1.9K
13:39 88.77 88.79 88.72 88.79 4.9K
13:40 88.73 88.77 88.68 88.70 15.9K
13:41 88.70 88.70 88.69 88.69 1.6K
13:42 88.68 88.68 88.68 88.68 2.2K
13:43 88.68 88.68 88.63 88.68 10.8K
13:44 88.66 88.70 88.65 88.65 2.7K
13:45 88.68 88.68 88.62 88.62 6.1K
13:46 88.62 88.62 88.54 88.59 5.7K
13:47 88.60 88.60 88.57 88.58 2.9K
13:48 88.57 88.65 88.57 88.65 5.6K
13:49 88.63 88.63 88.61 88.61 5.6K
13:50 88.55 88.57 88.52 88.54 8.4K
13:51 88.54 88.58 88.54 88.57 13.8K
13:52 88.57 88.60 88.57 88.58 7.3K
13:53 88.57 88.66 88.57 88.66 4.2K
13:54 88.63 88.70 88.63 88.70 4.3K
13:55 88.70 88.77 88.70 88.77 2.8K
13:56 88.77 88.78 88.66 88.66 3.1K
13:57 88.66 88.70 88.63 88.70 2.9K
13:58 88.70 88.70 88.62 88.63 4.8K
13:59 88.63 88.63 88.59 88.61 1.6K
14:00 88.61 88.63 88.59 88.62 6.7K
14:01 88.59 88.62 88.59 88.62 2.8K
14:02 88.62 88.62 88.58 88.58 4.2K
14:03 88.58 88.62 88.58 88.62 2.1K
14:04 88.62 88.62 88.58 88.59 3.9K
14:05 88.60 88.62 88.56 88.62 3.6K
14:06 88.63 88.63 88.59 88.59 3.1K
14:07 88.59 88.62 88.59 88.62 1.8K
14:08 88.61 88.63 88.60 88.60 6.1K
14:09 88.61 88.65 88.60 88.65 3.8K
14:10 88.65 88.68 88.65 88.66 1.7K
14:11 88.67 88.68 88.63 88.63 2.5K
14:12 88.68 88.68 88.63 88.63 3.0K
14:13 88.63 88.72 88.63 88.72 8.9K
14:14 88.76 88.79 88.74 88.74 2.4K
14:15 88.77 88.85 88.77 88.85 3.5K
14:16 88.85 88.85 88.67 88.67 6.1K
14:17 88.65 88.70 88.65 88.68 4.0K
14:18 88.68 88.71 88.68 88.68 7.6K
14:19 88.68 88.68 88.64 88.67 7.7K
14:20 88.64 88.64 88.59 88.64 17.2K
14:21 88.64 88.64 88.62 88.62 4.2K
14:22 88.56 88.65 88.56 88.65 2.8K
14:23 88.66 88.67 88.66 88.67 2.5K
14:24 88.68 88.70 88.65 88.65 4.6K
14:25 88.65 88.65 88.62 88.65 2.2K
14:26 88.65 88.67 88.65 88.67 6.9K
14:27 88.67 88.68 88.66 88.66 1.4K
14:28 88.69 88.76 88.69 88.75 4.7K
14:29 88.76 88.76 88.67 88.67 3.4K
14:30 88.68 88.68 88.60 88.62 5.5K
14:31 88.62 88.74 88.62 88.74 5.5K
14:32 88.74 88.78 88.73 88.78 4.0K
14:33 88.79 88.79 88.74 88.77 5.7K
14:34 88.80 88.80 88.72 88.72 4.1K
14:35 88.70 88.72 88.68 88.68 2.8K
14:36 88.66 88.71 88.66 88.67 3.7K
14:37 88.68 88.74 88.68 88.74 4.3K
14:38 88.74 88.76 88.71 88.76 3.9K
14:39 88.78 88.78 88.70 88.70 4.2K
14:40 88.74 88.74 88.72 88.72 2.7K
14:41 88.67 88.77 88.67 88.74 6.8K
14:42 88.74 88.74 88.70 88.73 5.4K
14:43 88.73 88.76 88.73 88.76 1.6K
14:44 88.76 88.76 88.72 88.76 7.4K
14:45 88.76 88.76 88.75 88.76 2.0K
14:46 88.77 88.81 88.77 88.80 5.0K
14:47 88.78 88.83 88.78 88.83 4.6K
14:48 88.83 88.85 88.83 88.85 4.1K
14:49 88.84 88.86 88.81 88.81 4.0K
14:50 88.86 88.86 88.85 88.85 2.4K
14:51 88.85 88.88 88.85 88.88 3.8K
14:52 88.88 88.89 88.85 88.89 2.8K
14:53 88.89 88.90 88.88 88.90 3.6K
14:54 88.90 88.90 88.85 88.85 7.8K
14:55 88.88 88.90 88.84 88.84 5.3K
14:56 88.82 88.89 88.82 88.89 3.5K
14:57 88.92 88.92 88.90 88.91 3.2K
14:58 88.92 88.93 88.92 88.93 2.6K
14:59 88.93 88.93 88.90 88.90 4.9K
15:00 88.89 88.90 88.88 88.90 6.7K
15:01 88.90 88.93 88.90 88.93 6.4K
15:02 88.93 88.93 88.83 88.83 6.3K
15:03 88.81 88.84 88.81 88.82 4.9K
15:04 88.82 88.83 88.82 88.83 2.6K
15:05 88.84 88.89 88.84 88.89 2.5K
15:06 88.89 88.90 88.89 88.90 6.2K
15:07 88.93 88.96 88.92 88.92 5.3K
15:08 88.96 88.96 88.92 88.93 13.8K
15:09 88.93 88.94 88.93 88.94 1.9K
15:10 88.94 88.94 88.94 88.94 7.9K
15:11 88.94 88.94 88.91 88.91 11.4K
15:12 88.93 88.95 88.93 88.95 5.7K
15:13 88.95 89.00 88.95 89.00 5.8K
15:14 89.00 89.00 88.95 88.99 5.2K
15:15 88.95 88.97 88.94 88.97 4.6K
15:16 88.94 88.96 88.90 88.93 6.2K
15:17 88.90 88.93 88.90 88.93 1.7K
15:18 88.93 88.97 88.93 88.94 11.6K
15:19 88.94 89.04 88.94 89.01 8.8K
15:20 88.97 89.02 88.97 88.97 5.8K
15:21 88.95 88.97 88.95 88.97 4.6K
15:22 88.99 89.01 88.97 89.01 5.8K
15:23 89.01 89.02 89.00 89.00 3.9K
15:24 89.02 89.02 88.99 89.00 5.7K
15:25 89.01 89.02 88.99 89.02 3.8K
15:26 89.02 89.03 89.00 89.03 8.9K
15:27 89.03 89.08 89.01 89.08 5.8K
15:28 89.06 89.08 89.03 89.07 11.6K
15:29 89.07 89.10 89.07 89.08 3.7K
15:30 89.04 89.08 89.04 89.06 8.2K
15:31 89.03 89.06 89.03 89.06 3.0K
15:32 89.06 89.06 89.01 89.02 6.7K
15:33 89.02 89.03 89.02 89.02 7.3K
15:34 89.03 89.07 89.01 89.01 12.5K
15:35 89.01 89.01 89.01 89.01 2.4K
15:36 89.03 89.05 89.03 89.04 11.6K
15:37 89.04 89.04 89.04 89.04 3.6K
15:38 88.94 88.96 88.94 88.94 12.4K
15:39 88.94 88.96 88.94 88.96 4.6K
15:40 88.98 88.98 88.92 88.93 9.1K
15:41 88.95 88.95 88.87 88.88 18.4K
15:42 88.85 88.85 88.76 88.76 9.9K
15:43 88.73 88.77 88.66 88.66 24.8K
15:44 88.66 88.67 88.63 88.63 9.1K
15:45 88.63 88.64 88.61 88.63 14.8K
15:46 88.62 88.66 88.62 88.66 10.5K
15:47 88.65 88.68 88.65 88.68 12.9K
15:48 88.68 88.74 88.68 88.73 16.4K
15:49 88.73 88.75 88.64 88.75 41.8K
15:50 88.77 88.86 88.77 88.81 15.9K
15:51 88.89 88.94 88.88 88.91 23.5K
15:52 88.89 88.89 88.84 88.86 17.5K
15:53 88.86 88.89 88.85 88.85 22.2K
15:54 88.87 88.90 88.84 88.84 23.6K
15:55 88.81 88.81 88.76 88.76 21.5K
15:56 88.81 88.86 88.80 88.80 38.6K
15:57 88.79 88.79 88.73 88.73 39.2K
15:58 88.73 88.78 88.73 88.77 37.1K
15:59 88.75 88.82 88.75 88.82 79.4K
16:00 88.83 88.83 88.74 88.78 1,253.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible