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 88.82 90.02 88.67 89.20 50.0K
09:32 89.29 89.29 88.99 88.99 1.2K
09:33 88.99 88.99 88.82 88.83 11.1K
09:34 88.81 88.81 88.81 88.81 2.6K
09:35 88.81 88.82 88.80 88.80 2.3K
09:36 88.97 88.97 88.79 88.97 2.9K
09:37 88.86 89.07 88.76 89.07 3.6K
09:38 89.06 89.06 88.93 88.93 2.3K
09:39 89.14 89.22 89.14 89.18 5.2K
09:40 89.09 89.09 89.08 89.08 2.3K
09:41 89.08 89.26 89.08 89.26 1.3K
09:42 89.29 89.34 89.17 89.17 7.1K
09:43 89.17 89.42 89.17 89.42 11.5K
09:44 89.42 89.42 89.42 89.42 1.5K
09:45 89.42 89.64 89.36 89.63 8.9K
09:46 89.63 89.63 89.18 89.18 13.5K
09:47 89.18 89.18 89.16 89.16 1.0K
09:48 89.10 89.18 89.00 89.18 1.4K
09:49 89.09 89.16 89.03 89.16 12.0K
09:50 89.13 89.13 89.12 89.12 3.5K
09:51 89.12 89.31 89.10 89.20 4.1K
09:52 89.20 89.39 89.20 89.39 11.6K
09:53 89.43 89.43 89.37 89.42 12.1K
09:54 89.19 89.23 89.14 89.14 15.9K
09:55 89.14 89.18 89.14 89.18 10.0K
09:56 89.18 89.18 89.04 89.04 9.6K
09:57 89.02 89.10 89.02 89.05 8.6K
09:58 89.05 89.14 89.04 89.14 9.2K
09:59 89.14 89.17 89.08 89.17 9.8K
10:00 89.17 89.22 89.17 89.22 6.4K
10:01 89.23 89.23 89.13 89.13 8.3K
10:02 89.13 89.13 89.02 89.02 6.9K
10:03 89.05 89.10 89.05 89.09 6.9K
10:04 89.09 89.12 88.95 89.07 44.9K
10:05 89.08 89.14 89.08 89.10 6.6K
10:06 89.10 89.20 89.10 89.20 7.5K
10:07 89.20 89.31 89.20 89.30 7.1K
10:08 89.30 89.40 89.29 89.29 4.1K
10:09 89.29 89.34 89.29 89.34 5.7K
10:10 89.48 89.48 89.39 89.39 19.0K
10:11 89.39 89.42 89.34 89.34 2.1K
10:12 89.30 89.31 89.30 89.30 8.3K
10:13 89.25 89.33 89.25 89.30 5.3K
10:14 89.30 89.42 89.30 89.38 5.5K
10:15 89.43 89.43 89.39 89.39 2.2K
10:16 89.39 89.47 89.39 89.47 1.4K
10:17 89.47 89.48 89.43 89.43 1.1K
10:18 89.47 89.48 89.38 89.38 10.0K
10:19 89.42 89.54 89.39 89.54 11.0K
10:20 89.54 89.54 89.49 89.49 1.8K
10:21 89.51 89.52 89.50 89.50 5.3K
10:22 89.54 89.66 89.54 89.66 6.3K
10:23 89.68 89.68 89.64 89.68 5.1K
10:24 89.68 89.68 89.68 89.68 3.6K
10:25 89.68 89.73 89.67 89.73 18.2K
10:26 89.73 89.79 89.73 89.79 7.7K
10:27 89.83 89.87 89.76 89.87 5.6K
10:28 89.87 89.90 89.84 89.90 3.5K
10:29 89.90 90.03 89.86 90.02 11.5K
10:30 89.91 90.04 89.91 90.04 17.0K
10:31 90.07 90.19 90.07 90.19 16.7K
10:32 90.13 90.18 90.08 90.08 6.4K
10:33 90.08 90.12 90.05 90.05 18.6K
10:34 90.09 90.10 90.03 90.03 16.9K
10:35 90.05 90.15 90.05 90.15 8.4K
10:36 90.12 90.15 90.08 90.15 5.5K
10:37 90.10 90.12 90.05 90.12 20.4K
10:38 90.10 90.19 90.10 90.19 14.2K
10:39 90.19 90.32 90.19 90.31 9.9K
10:40 90.31 90.48 90.31 90.45 5.9K
10:41 90.45 90.45 90.43 90.45 3.8K
10:42 90.45 90.47 90.45 90.45 9.6K
10:43 90.43 90.49 90.40 90.49 7.9K
10:44 90.56 90.60 90.47 90.47 9.2K
10:45 90.46 90.53 90.45 90.53 4.7K
10:46 90.55 90.56 90.50 90.50 12.8K
10:47 90.42 90.43 90.39 90.40 11.8K
10:48 90.41 90.44 90.32 90.32 5.9K
10:49 90.32 90.36 90.25 90.29 10.4K
10:50 90.25 90.26 90.20 90.26 10.6K
10:51 90.29 90.33 90.29 90.33 6.9K
10:52 90.33 90.34 90.16 90.16 8.9K
10:53 90.20 90.20 90.15 90.18 8.5K
10:54 90.18 90.25 90.14 90.18 9.2K
10:55 90.18 90.34 90.18 90.34 11.2K
10:56 90.34 90.34 90.29 90.29 3.4K
10:57 90.28 90.29 90.25 90.25 4.4K
10:58 90.27 90.36 90.26 90.34 15.8K
10:59 90.42 90.45 90.39 90.41 7.6K
11:00 90.43 90.48 90.43 90.45 3.4K
11:01 90.44 90.45 90.40 90.40 7.9K
11:02 90.40 90.44 90.38 90.40 2.5K
11:03 90.40 90.56 90.36 90.46 19.0K
11:04 90.45 90.51 90.45 90.46 4.5K
11:05 90.51 90.51 90.49 90.49 4.1K
11:06 90.50 90.50 90.42 90.42 6.0K
11:07 90.42 90.42 90.41 90.41 8.1K
11:08 90.43 90.46 90.43 90.44 11.0K
11:09 90.44 90.44 90.10 90.17 103.2K
11:10 90.21 90.22 90.20 90.20 9.0K
11:11 90.20 90.25 90.20 90.20 4.3K
11:12 90.20 90.22 90.20 90.20 1.9K
11:13 90.22 90.22 90.22 90.22 2.2K
11:14 90.35 90.42 90.35 90.42 7.0K
11:15 90.41 90.46 90.40 90.46 3.5K
11:16 90.41 90.55 90.41 90.53 4.7K
11:17 90.53 90.53 90.53 90.53 1.8K
11:18 90.53 90.58 90.53 90.53 9.6K
11:19 90.53 90.58 90.52 90.52 6.4K
11:20 90.57 90.57 90.52 90.52 5.1K
11:21 90.55 90.59 90.52 90.57 6.9K
11:22 90.62 90.62 90.56 90.56 13.9K
11:23 90.56 90.63 90.56 90.62 3.2K
11:24 90.62 90.71 90.62 90.71 6.3K
11:25 90.71 90.77 90.71 90.77 3.4K
11:26 90.77 90.79 90.71 90.71 4.3K
11:27 90.71 90.72 90.71 90.72 3.4K
11:28 90.72 90.76 90.72 90.76 2.7K
11:29 90.75 90.75 90.74 90.74 3.3K
11:30 90.74 90.74 90.66 90.66 5.4K
11:31 90.73 90.76 90.73 90.75 5.3K
11:32 90.73 90.75 90.73 90.73 4.9K
11:33 90.73 90.78 90.66 90.66 8.2K
11:34 90.67 90.70 90.62 90.70 3.4K
11:35 90.65 90.65 90.65 90.65 2.0K
11:36 90.66 90.66 90.66 90.66 1.1K
11:37 90.67 90.71 90.67 90.71 4.3K
11:38 90.71 90.71 90.71 90.71 1.5K
11:39 90.72 90.72 90.69 90.69 5.6K
11:40 90.65 90.70 90.65 90.69 5.2K
11:41 90.69 90.76 90.69 90.76 1.6K
11:42 90.76 90.81 90.76 90.77 45.2K
11:43 90.76 90.76 90.69 90.69 17.3K
11:44 90.68 90.70 90.64 90.64 13.7K
11:45 90.64 90.64 90.60 90.62 11.7K
11:46 90.60 90.61 90.56 90.61 8.7K
11:47 90.61 90.61 90.61 90.61 1.1K
11:48 90.61 90.61 90.60 90.60 1.3K
11:49 90.60 90.60 90.56 90.56 2.6K
11:50 90.56 90.56 90.45 90.45 11.4K
11:51 90.41 90.41 90.40 90.40 5.1K
11:52 90.38 90.53 90.38 90.53 19.2K
11:53 90.53 90.56 90.53 90.56 2.3K
11:54 90.56 90.56 90.56 90.56 1.0K
11:55 90.56 90.58 90.54 90.54 6.3K
11:56 90.54 90.54 90.49 90.49 6.3K
11:57 90.49 90.50 90.49 90.49 4.5K
11:58 90.51 90.51 90.49 90.49 1.8K
11:59 90.49 90.53 90.49 90.53 3.7K
12:00 90.60 90.73 90.60 90.73 6.7K
12:01 90.77 90.81 90.77 90.81 5.2K
12:02 90.79 90.81 90.79 90.81 3.0K
12:03 90.81 90.81 90.75 90.75 8.2K
12:04 90.82 90.84 90.78 90.79 2.3K
12:05 90.78 90.78 90.74 90.77 30.5K
12:06 90.77 90.77 90.75 90.77 3.7K
12:07 90.77 90.77 90.75 90.75 3.9K
12:08 90.75 90.79 90.75 90.76 3.9K
12:09 90.75 90.77 90.71 90.71 7.8K
12:10 90.74 90.74 90.73 90.73 12.3K
12:11 90.80 90.82 90.79 90.82 13.0K
12:12 90.85 90.86 90.83 90.83 4.3K
12:13 90.85 90.85 90.82 90.82 1.6K
12:14 90.81 90.81 90.70 90.73 6.3K
12:15 90.73 90.73 90.71 90.71 0.4K
12:16 90.71 90.74 90.71 90.73 2.4K
12:17 90.78 90.78 90.77 90.77 3.1K
12:18 90.77 90.77 90.76 90.76 3.6K
12:19 90.76 90.76 90.70 90.73 6.9K
12:20 90.73 90.84 90.73 90.84 4.6K
12:21 90.84 90.87 90.80 90.80 1.3K
12:22 90.84 90.84 90.79 90.79 3.8K
12:23 90.79 90.85 90.79 90.85 5.5K
12:24 90.85 90.85 90.84 90.84 1.3K
12:25 90.76 90.76 90.76 90.76 2.9K
12:26 90.76 90.76 90.70 90.70 4.8K
12:27 90.70 90.71 90.70 90.71 1.3K
12:28 90.71 90.77 90.71 90.73 12.4K
12:29 90.73 90.73 90.71 90.71 1.3K
12:30 90.71 90.71 90.71 90.71 1.7K
12:31 90.71 90.71 90.68 90.68 1.0K
12:32 90.71 90.71 90.71 90.71 4.8K
12:33 90.71 90.72 90.70 90.71 5.5K
12:34 90.71 90.80 90.71 90.77 6.3K
12:35 90.77 90.86 90.77 90.86 1.7K
12:36 90.86 90.88 90.86 90.88 1.7K
12:37 90.88 90.92 90.88 90.88 4.3K
12:38 90.91 90.93 90.91 90.93 1.6K
12:39 90.93 90.93 90.89 90.90 3.0K
12:40 90.90 90.93 90.89 90.90 2.5K
12:41 90.90 90.91 90.90 90.91 0.8K
12:42 90.94 90.94 90.93 90.93 2.4K
12:43 90.94 90.94 90.91 90.93 3.5K
12:44 90.93 90.93 90.92 90.92 4.6K
12:45 90.92 90.92 90.88 90.88 5.3K
12:46 90.88 90.92 90.88 90.92 4.6K
12:47 90.92 90.92 90.84 90.88 1.9K
12:48 90.88 90.88 90.85 90.88 2.3K
12:49 90.88 90.88 90.82 90.82 1.8K
12:50 90.85 90.86 90.83 90.85 5.1K
12:51 90.85 90.85 90.79 90.80 5.4K
12:52 90.80 90.80 90.77 90.77 1.9K
12:53 90.80 90.80 90.75 90.75 5.7K
12:54 90.72 90.79 90.72 90.79 7.9K
12:55 90.78 90.78 90.73 90.73 5.9K
12:56 90.73 90.73 90.73 90.73 0.8K
12:57 90.73 90.76 90.72 90.73 4.6K
12:58 90.72 90.74 90.72 90.72 4.0K
12:59 90.72 90.73 90.72 90.73 0.7K
13:00 90.73 90.73 90.70 90.73 6.6K
13:01 90.73 90.74 90.73 90.74 1.1K
13:02 90.74 90.75 90.71 90.75 10.4K
13:03 90.75 90.79 90.71 90.79 10.2K
13:04 90.79 90.79 90.74 90.74 1.4K
13:05 90.74 90.80 90.74 90.80 4.6K
13:06 90.84 90.84 90.78 90.81 7.3K
13:07 90.81 90.81 90.72 90.72 13.9K
13:08 90.74 90.82 90.74 90.79 7.2K
13:09 90.79 90.93 90.79 90.92 2.2K
13:10 90.92 90.92 90.87 90.92 1.1K
13:11 90.88 90.92 90.88 90.89 1.7K
13:12 90.90 90.92 90.87 90.87 4.8K
13:13 90.87 90.90 90.87 90.87 2.4K
13:14 90.84 90.86 90.84 90.86 1.2K
13:15 90.88 90.88 90.88 90.88 0.8K
13:16 90.93 90.93 90.93 90.93 3.3K
13:17 90.93 90.93 90.93 90.93 5.1K
13:18 90.93 90.93 90.90 90.92 1.5K
13:19 90.92 90.93 90.92 90.93 1.4K
13:20 90.90 90.93 90.88 90.93 1.6K
13:21 90.88 90.88 90.88 90.88 4.9K
13:22 90.90 90.92 90.88 90.88 3.0K
13:23 90.91 90.92 90.88 90.88 1.4K
13:24 90.91 90.92 90.88 90.88 1.9K
13:25 90.91 90.94 90.90 90.94 8.2K
13:26 90.97 91.00 90.96 91.00 3.5K
13:27 91.00 91.00 90.96 90.96 1.3K
13:28 90.96 91.00 90.96 91.00 4.8K
13:29 91.00 91.00 90.98 90.99 74.2K
13:30 90.98 90.99 90.96 90.98 5.7K
13:31 90.98 91.01 90.97 91.01 5.5K
13:32 91.01 91.01 90.96 91.00 1.9K
13:33 91.02 91.02 91.00 91.00 5.1K
13:34 91.01 91.01 90.96 90.96 6.8K
13:35 91.00 91.00 90.98 90.98 2.6K
13:36 90.97 90.97 90.97 90.97 4.8K
13:37 90.98 91.04 90.98 91.04 7.2K
13:38 91.04 91.07 91.04 91.05 1.3K
13:39 91.07 91.08 91.05 91.05 4.5K
13:40 91.10 91.10 91.08 91.10 1.8K
13:41 91.07 91.15 91.07 91.15 6.2K
13:42 91.13 91.14 91.11 91.13 5.2K
13:43 91.14 91.15 91.14 91.15 1.4K
13:44 91.16 91.21 91.15 91.16 16.3K
13:45 91.18 91.20 91.15 91.18 5.6K
13:46 91.18 91.21 91.18 91.21 2.8K
13:47 91.14 91.14 91.08 91.08 15.0K
13:48 91.01 91.05 91.00 91.00 6.1K
13:49 91.00 91.00 90.95 90.95 2.5K
13:50 90.95 90.99 90.95 90.98 2.0K
13:51 90.98 90.98 90.66 90.66 20.4K
13:52 90.68 90.68 90.57 90.57 4.6K
13:53 90.57 90.57 90.52 90.52 3.5K
13:54 90.51 90.55 90.50 90.50 7.9K
13:55 90.55 90.56 90.53 90.56 14.5K
13:56 90.58 90.59 90.57 90.57 2.3K
13:57 90.57 90.63 90.54 90.63 4.2K
13:58 90.65 90.65 90.55 90.55 5.0K
13:59 90.58 90.58 90.55 90.55 0.9K
14:00 90.56 90.60 90.56 90.56 3.0K
14:01 90.63 90.69 90.63 90.65 6.6K
14:02 90.67 90.80 90.67 90.80 6.9K
14:03 90.75 90.75 90.70 90.70 2.8K
14:04 90.70 90.74 90.70 90.74 1.8K
14:05 90.68 90.78 90.68 90.78 5.6K
14:06 90.76 90.76 90.72 90.72 4.6K
14:07 90.72 90.75 90.68 90.72 1.5K
14:08 90.72 90.72 90.72 90.72 1.3K
14:09 90.68 90.72 90.68 90.72 3.1K
14:10 90.72 90.73 90.66 90.66 5.9K
14:11 90.73 90.73 90.66 90.66 1.7K
14:12 90.66 90.66 90.64 90.64 5.5K
14:13 90.66 90.66 90.61 90.61 2.1K
14:14 90.61 90.66 90.61 90.66 1.6K
14:15 90.66 90.66 90.65 90.66 1.0K
14:16 90.66 90.66 90.62 90.66 1.8K
14:17 90.66 90.66 90.62 90.62 1.2K
14:18 90.62 90.67 90.62 90.65 7.2K
14:19 90.65 90.65 90.61 90.61 3.7K
14:20 90.65 90.65 90.58 90.58 4.8K
14:21 90.58 90.62 90.58 90.62 5.7K
14:22 90.62 90.62 90.56 90.56 4.5K
14:23 90.55 90.56 90.55 90.56 4.7K
14:24 90.56 90.64 90.51 90.64 4.0K
14:25 90.64 90.64 90.62 90.63 1.0K
14:26 90.63 90.63 90.63 90.63 0.9K
14:27 90.63 90.63 90.59 90.59 1.5K
14:28 90.59 90.63 90.58 90.58 4.9K
14:29 90.58 90.67 90.58 90.66 16.1K
14:30 90.66 90.69 90.66 90.69 3.5K
14:31 90.69 90.69 90.65 90.65 1.4K
14:32 90.65 90.70 90.65 90.68 2.6K
14:33 90.70 90.70 90.66 90.70 1.6K
14:34 90.70 90.72 90.70 90.72 4.1K
14:35 90.72 90.72 90.71 90.71 2.2K
14:36 90.72 90.72 90.52 90.52 21.8K
14:37 90.54 90.62 90.54 90.62 5.1K
14:38 90.60 90.60 90.55 90.55 1.7K
14:39 90.59 90.59 90.57 90.57 3.0K
14:40 90.59 90.59 90.55 90.59 1.6K
14:41 90.57 90.58 90.54 90.57 2.0K
14:42 90.57 90.59 90.54 90.59 2.7K
14:43 90.58 90.58 90.55 90.57 5.6K
14:44 90.59 90.59 90.59 90.59 2.4K
14:45 90.57 90.57 90.56 90.57 20.7K
14:46 90.56 90.58 90.52 90.55 20.6K
14:47 90.54 90.55 90.52 90.54 12.1K
14:48 90.52 90.53 90.52 90.52 1.8K
14:49 90.55 90.55 90.54 90.54 4.4K
14:50 90.50 90.53 90.50 90.53 6.3K
14:51 90.52 90.53 90.51 90.53 3.5K
14:52 90.53 90.53 90.50 90.50 8.7K
14:53 90.54 90.54 90.50 90.50 4.6K
14:54 90.52 90.53 90.50 90.50 4.0K
14:55 90.53 90.53 90.50 90.52 33.0K
14:56 90.52 90.58 90.52 90.58 11.1K
14:57 90.59 90.59 90.51 90.51 4.4K
14:58 90.53 90.53 90.50 90.52 3.3K
14:59 90.52 90.52 90.50 90.50 1.7K
15:00 90.50 90.62 90.50 90.62 9.6K
15:01 90.65 90.65 90.60 90.60 4.2K
15:02 90.60 90.60 90.60 90.60 1.8K
15:03 90.59 90.64 90.59 90.60 8.2K
15:04 90.62 90.62 90.58 90.60 4.3K
15:05 90.60 90.60 90.57 90.59 6.5K
15:06 90.64 90.66 90.64 90.66 15.2K
15:07 90.66 90.66 90.66 90.66 1.3K
15:08 90.66 90.66 90.59 90.62 8.1K
15:09 90.62 90.74 90.59 90.74 7.2K
15:10 90.79 90.81 90.76 90.76 4.2K
15:11 90.78 90.83 90.78 90.83 12.2K
15:12 90.84 90.84 90.77 90.77 9.9K
15:13 90.79 90.80 90.79 90.80 3.4K
15:14 90.82 90.93 90.82 90.93 14.9K
15:15 90.92 90.92 90.85 90.85 8.4K
15:16 90.87 90.87 90.84 90.84 4.1K
15:17 90.83 90.83 90.73 90.80 20.2K
15:18 90.80 90.80 90.79 90.79 1.3K
15:19 90.79 90.84 90.79 90.84 2.4K
15:20 90.84 90.84 90.76 90.76 10.1K
15:21 90.77 90.77 90.72 90.73 12.5K
15:22 90.74 90.74 90.71 90.74 8.7K
15:23 90.74 90.76 90.67 90.67 37.8K
15:24 90.66 90.66 90.63 90.64 8.1K
15:25 90.66 90.66 90.52 90.54 18.8K
15:26 90.54 90.54 90.51 90.51 2.6K
15:27 90.49 90.50 90.49 90.50 28.0K
15:28 90.50 90.53 90.49 90.53 37.9K
15:29 90.53 90.56 90.49 90.52 4.9K
15:30 90.59 90.59 90.53 90.53 7.2K
15:31 90.55 90.56 90.53 90.53 3.7K
15:32 90.53 90.62 90.53 90.61 7.1K
15:33 90.61 90.61 90.57 90.57 6.0K
15:34 90.63 90.64 90.61 90.62 3.9K
15:35 90.62 90.68 90.60 90.68 15.7K
15:36 90.74 90.74 90.71 90.71 7.6K
15:37 90.73 90.76 90.72 90.76 17.3K
15:38 90.78 90.78 90.75 90.78 6.2K
15:39 90.77 90.79 90.76 90.76 10.0K
15:40 90.72 90.77 90.72 90.72 4.2K
15:41 90.74 90.75 90.67 90.67 22.7K
15:42 90.68 90.68 90.53 90.53 11.0K
15:43 90.50 90.66 90.50 90.64 16.2K
15:44 90.64 90.69 90.63 90.63 11.4K
15:45 90.68 90.68 90.63 90.66 13.0K
15:46 90.66 90.67 90.62 90.66 20.2K
15:47 90.67 90.67 90.60 90.60 13.2K
15:48 90.60 90.74 90.60 90.74 11.0K
15:49 90.74 90.80 90.74 90.78 13.7K
15:50 90.78 90.80 90.75 90.78 15.5K
15:51 90.82 90.82 90.78 90.78 29.6K
15:52 90.79 90.79 90.76 90.78 27.3K
15:53 90.74 90.74 90.68 90.72 42.6K
15:54 90.71 90.71 90.66 90.66 39.5K
15:55 90.65 90.71 90.61 90.71 56.3K
15:56 90.64 90.68 90.60 90.67 33.4K
15:57 90.78 90.90 90.78 90.90 69.8K
15:58 90.93 90.93 90.86 90.87 69.9K
15:59 90.85 90.85 90.81 90.82 67.2K
16:00 90.78 90.91 90.75 90.75 814.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible