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 90.71 91.50 90.26 91.50 71.1K
09:32 91.44 91.44 91.04 91.04 8.8K
09:33 91.26 91.75 91.26 91.55 9.0K
09:34 91.56 91.87 91.56 91.85 8.0K
09:35 91.78 91.78 91.60 91.72 9.0K
09:36 91.72 91.72 91.25 91.25 6.9K
09:37 91.25 91.25 90.80 90.80 18.2K
09:38 90.68 90.68 90.41 90.42 31.2K
09:39 90.43 90.64 90.43 90.64 12.0K
09:40 90.64 90.67 90.47 90.47 10.5K
09:41 90.49 90.60 90.46 90.60 14.3K
09:42 90.50 90.56 90.41 90.45 10.5K
09:43 90.45 90.46 90.38 90.38 27.0K
09:44 90.38 90.40 90.27 90.29 30.5K
09:45 90.27 90.27 90.19 90.19 12.6K
09:46 89.91 90.05 89.91 89.99 12.0K
09:47 90.07 90.07 89.76 89.91 8.2K
09:48 90.04 90.25 90.00 90.25 31.6K
09:49 90.25 90.41 90.25 90.41 44.7K
09:50 90.54 90.54 90.32 90.47 7.6K
09:51 90.52 90.59 90.52 90.53 6.0K
09:52 90.61 90.65 90.55 90.55 7.9K
09:53 90.57 90.60 90.52 90.60 15.8K
09:54 90.57 90.58 90.44 90.54 15.1K
09:55 90.56 90.72 90.56 90.65 4.8K
09:56 90.42 90.50 90.42 90.47 9.9K
09:57 90.47 90.72 90.47 90.72 10.1K
09:58 90.72 90.81 90.66 90.75 8.1K
09:59 90.75 90.75 90.62 90.74 1.3K
10:00 90.67 90.68 90.50 90.50 5.1K
10:01 90.50 90.50 90.37 90.46 16.9K
10:02 90.53 90.57 90.50 90.54 23.5K
10:03 90.58 90.58 90.48 90.48 17.8K
10:04 90.48 90.66 90.48 90.66 6.2K
10:05 90.66 90.70 90.58 90.70 5.3K
10:06 90.77 90.77 90.50 90.50 16.1K
10:07 90.50 90.54 90.50 90.51 9.1K
10:08 90.48 90.50 90.20 90.20 37.3K
10:09 90.00 90.12 90.00 90.11 5.1K
10:10 90.12 90.18 90.05 90.16 23.7K
10:11 90.01 90.01 89.82 89.83 14.4K
10:12 89.83 89.85 89.81 89.85 5.7K
10:13 89.91 89.93 89.88 89.89 9.2K
10:14 89.89 89.94 89.89 89.94 7.0K
10:15 90.00 90.10 89.98 90.10 19.7K
10:16 90.02 90.02 89.87 89.91 8.1K
10:17 89.98 90.00 89.98 89.99 4.7K
10:18 90.05 90.07 90.03 90.03 2.8K
10:19 90.09 90.17 89.99 90.17 13.1K
10:20 90.17 90.17 90.08 90.11 4.3K
10:21 90.12 90.12 90.00 90.00 6.4K
10:22 89.97 89.97 89.80 89.96 31.6K
10:23 89.88 89.97 89.88 89.95 4.9K
10:24 89.97 90.00 89.97 89.97 7.9K
10:25 89.96 89.96 89.61 89.61 43.3K
10:26 89.64 89.69 89.64 89.69 8.9K
10:27 89.77 89.86 89.77 89.86 3.2K
10:28 89.86 89.86 89.77 89.81 4.5K
10:29 89.85 89.85 89.65 89.70 3.2K
10:30 89.70 89.78 89.70 89.78 2.6K
10:31 89.77 89.78 89.70 89.70 11.4K
10:32 89.70 89.80 89.70 89.80 7.0K
10:33 89.75 89.75 89.66 89.68 8.7K
10:34 89.67 89.80 89.67 89.80 5.1K
10:35 89.80 89.80 89.80 89.80 2.9K
10:36 89.89 89.92 89.89 89.89 3.2K
10:37 89.89 89.98 89.89 89.98 4.3K
10:38 89.91 89.96 89.88 89.88 14.0K
10:39 89.85 89.90 89.83 89.90 4.9K
10:40 89.90 89.90 89.76 89.78 4.4K
10:41 89.79 89.87 89.79 89.80 4.4K
10:42 89.80 90.06 89.80 90.04 9.5K
10:43 90.04 90.11 90.04 90.11 2.3K
10:44 90.07 90.15 90.07 90.15 2.9K
10:45 90.16 90.16 90.06 90.12 9.8K
10:46 90.12 90.20 90.12 90.20 1.1K
10:47 90.24 90.24 90.00 90.00 5.8K
10:48 90.00 90.06 90.00 90.05 9.8K
10:49 90.10 90.10 90.02 90.05 5.0K
10:50 90.05 90.20 90.05 90.20 3.4K
10:51 90.14 90.23 90.14 90.21 7.0K
10:52 90.21 90.27 90.21 90.24 7.2K
10:53 90.21 90.23 90.17 90.19 8.9K
10:54 90.17 90.37 90.17 90.37 7.0K
10:55 90.38 90.41 90.38 90.40 1.2K
10:56 90.40 90.52 90.40 90.48 11.7K
10:57 90.48 90.48 90.42 90.42 5.7K
10:58 90.42 90.42 90.38 90.38 1.0K
10:59 90.44 90.46 90.42 90.42 3.6K
11:00 90.46 90.46 90.39 90.39 13.3K
11:01 90.42 90.42 90.39 90.41 8.4K
11:02 90.38 90.43 90.31 90.31 12.0K
11:03 90.26 90.26 90.24 90.24 5.0K
11:04 90.24 90.24 90.19 90.19 7.8K
11:05 90.20 90.26 90.20 90.26 14.2K
11:06 90.26 90.26 90.20 90.21 5.6K
11:07 90.21 90.21 89.98 89.98 5.1K
11:08 89.88 89.97 89.88 89.95 3.6K
11:09 89.95 90.02 89.80 89.80 8.0K
11:10 89.92 89.92 89.88 89.88 3.4K
11:11 89.88 89.88 89.80 89.80 3.9K
11:12 89.80 89.80 89.56 89.56 2.6K
11:13 89.58 89.63 89.58 89.59 3.7K
11:14 89.52 89.58 89.46 89.48 6.7K
11:15 89.48 89.48 89.21 89.21 7.0K
11:16 89.26 89.27 89.13 89.17 7.5K
11:17 89.17 89.17 89.14 89.14 6.1K
11:18 89.09 89.19 89.09 89.19 7.2K
11:19 89.13 89.13 89.11 89.11 3.4K
11:20 89.11 89.11 89.02 89.02 5.1K
11:21 89.02 89.18 89.02 89.18 11.3K
11:22 89.17 89.17 89.06 89.06 2.6K
11:23 89.12 89.13 89.09 89.13 2.6K
11:24 89.11 89.15 89.09 89.09 6.8K
11:25 89.09 89.15 89.09 89.15 5.2K
11:26 89.15 89.15 88.94 88.94 15.5K
11:27 89.00 89.00 88.72 88.72 6.2K
11:28 88.68 88.68 88.62 88.67 4.5K
11:29 88.67 88.81 88.67 88.78 6.1K
11:30 88.72 88.78 88.72 88.78 1.1K
11:31 88.78 88.78 88.68 88.68 1.9K
11:32 88.66 88.66 88.56 88.57 3.4K
11:33 88.57 88.57 88.44 88.44 2.5K
11:34 88.48 88.48 88.40 88.43 9.8K
11:35 88.43 88.47 88.38 88.47 10.3K
11:36 88.55 88.55 88.39 88.39 3.3K
11:37 88.35 88.44 88.35 88.44 5.9K
11:38 88.44 88.44 88.31 88.31 2.2K
11:39 88.35 88.41 88.28 88.28 6.4K
11:40 88.28 88.36 88.25 88.27 4.4K
11:41 88.32 88.32 88.10 88.10 1.7K
11:42 88.18 88.24 88.17 88.17 5.7K
11:43 88.17 88.17 88.06 88.07 4.5K
11:44 88.10 88.10 87.93 88.00 5.2K
11:45 88.13 88.21 88.06 88.07 27.4K
11:46 88.15 88.15 88.08 88.15 2.1K
11:47 88.15 88.15 88.10 88.15 3.0K
11:48 88.05 88.15 87.98 88.03 7.2K
11:49 88.09 88.13 88.05 88.11 7.5K
11:50 88.11 88.21 88.11 88.19 3.9K
11:51 88.18 88.20 88.18 88.20 8.7K
11:52 88.20 88.20 88.18 88.18 3.9K
11:53 88.21 88.26 88.21 88.26 3.5K
11:54 88.26 88.41 88.26 88.41 7.2K
11:55 88.41 88.41 88.34 88.34 3.4K
11:56 88.35 88.41 88.35 88.40 5.2K
11:57 88.40 88.41 88.37 88.41 9.4K
11:58 88.41 88.60 88.41 88.60 6.2K
11:59 88.54 88.54 88.42 88.42 2.9K
12:00 88.42 88.42 88.37 88.41 11.1K
12:01 88.41 88.56 88.41 88.56 3.2K
12:02 88.56 88.56 88.56 88.56 8.4K
12:03 88.64 88.69 88.64 88.69 3.4K
12:04 88.69 88.69 88.69 88.69 2.3K
12:05 88.63 88.63 88.51 88.58 3.2K
12:06 88.58 88.66 88.58 88.62 5.6K
12:07 88.62 88.68 88.62 88.68 1.3K
12:08 88.68 88.68 88.68 88.68 3.6K
12:09 88.67 88.72 88.62 88.62 4.1K
12:10 88.62 88.76 88.60 88.76 2.2K
12:11 88.73 88.90 88.73 88.90 3.3K
12:12 88.87 88.94 88.87 88.92 3.6K
12:13 88.87 88.87 88.76 88.76 4.8K
12:14 88.74 88.79 88.74 88.79 1.8K
12:15 88.79 88.79 88.72 88.72 1.2K
12:16 88.76 88.81 88.75 88.81 2.5K
12:17 88.83 88.95 88.83 88.95 7.2K
12:18 88.95 89.09 88.95 89.09 13.2K
12:19 89.10 89.10 88.93 88.93 17.2K
12:20 88.93 88.93 88.85 88.90 4.4K
12:21 88.90 88.93 88.90 88.92 5.8K
12:22 88.92 88.92 88.89 88.89 9.7K
12:23 88.92 88.92 88.87 88.89 7.1K
12:24 88.89 89.01 88.89 89.01 4.9K
12:25 89.01 89.03 88.98 89.03 1.5K
12:26 89.03 89.11 89.03 89.11 2.4K
12:27 89.11 89.16 89.09 89.09 7.6K
12:28 89.07 89.15 89.07 89.15 4.7K
12:29 89.16 89.16 89.12 89.12 8.8K
12:30 89.17 89.19 89.17 89.19 2.7K
12:31 89.26 89.26 89.19 89.20 7.4K
12:32 89.20 89.24 89.20 89.24 1.7K
12:33 89.24 89.32 89.24 89.32 6.3K
12:34 89.31 89.31 89.30 89.30 5.3K
12:35 89.28 89.28 89.23 89.23 3.2K
12:36 89.22 89.22 89.15 89.19 2.4K
12:37 89.19 89.20 89.17 89.20 1.6K
12:38 89.17 89.17 89.11 89.11 1.9K
12:39 89.11 89.11 89.11 89.11 1.4K
12:40 89.15 89.19 89.06 89.06 8.6K
12:41 89.10 89.15 89.10 89.15 4.9K
12:42 89.15 89.21 89.15 89.18 1.2K
12:43 89.18 89.22 89.13 89.13 12.3K
12:44 89.13 89.13 88.97 88.97 1.8K
12:45 88.97 89.03 88.95 88.95 2.5K
12:46 88.99 89.02 88.93 88.97 5.1K
12:47 88.98 89.03 88.98 89.03 4.1K
12:48 88.93 89.02 88.93 89.02 7.6K
12:49 89.03 89.08 89.00 89.08 6.9K
12:50 89.08 89.15 89.08 89.15 2.8K
12:51 89.15 89.17 89.12 89.15 2.4K
12:52 89.16 89.20 89.16 89.20 2.6K
12:53 89.20 89.25 89.20 89.25 3.3K
12:54 89.25 89.25 89.19 89.19 3.4K
12:55 89.19 89.19 89.14 89.14 1.6K
12:56 89.14 89.15 89.13 89.13 0.8K
12:57 89.12 89.15 89.09 89.10 2.0K
12:58 89.10 89.12 89.10 89.12 1.5K
12:59 89.13 89.17 89.11 89.11 5.1K
13:00 89.11 89.22 89.07 89.22 5.4K
13:01 89.22 89.34 89.22 89.32 7.6K
13:02 89.32 89.41 89.32 89.38 2.4K
13:03 89.42 89.42 89.40 89.40 2.3K
13:04 89.40 89.44 89.40 89.43 4.4K
13:05 89.43 89.52 89.43 89.52 2.8K
13:06 89.54 89.57 89.54 89.57 10.6K
13:07 89.63 89.65 89.63 89.65 2.0K
13:08 89.65 89.65 89.63 89.63 3.9K
13:09 89.63 89.63 89.58 89.62 1.0K
13:10 89.62 89.62 89.46 89.46 3.3K
13:11 89.46 89.46 89.40 89.40 0.9K
13:12 89.40 89.40 89.26 89.26 1.5K
13:13 89.26 89.27 89.26 89.27 0.7K
13:14 89.20 89.25 89.20 89.24 2.9K
13:15 89.24 89.28 89.21 89.21 2.9K
13:16 89.21 89.21 89.13 89.20 3.4K
13:17 89.20 89.22 89.20 89.22 2.8K
13:18 89.22 89.24 89.21 89.24 1.1K
13:19 89.24 89.24 89.13 89.13 7.1K
13:20 89.16 89.20 89.16 89.20 2.9K
13:21 89.20 89.20 89.20 89.20 0.7K
13:22 89.20 89.21 89.20 89.20 1.2K
13:23 89.22 89.25 89.19 89.19 1.8K
13:24 89.22 89.25 89.22 89.25 3.5K
13:25 89.18 89.25 89.18 89.25 1.5K
13:26 89.18 89.18 89.14 89.14 3.6K
13:27 89.14 89.14 89.08 89.08 0.7K
13:28 89.18 89.18 89.13 89.13 1.9K
13:29 89.16 89.16 89.07 89.07 3.1K
13:30 89.09 89.10 89.06 89.10 1.4K
13:31 89.12 89.18 89.11 89.18 3.8K
13:32 89.18 89.23 89.18 89.21 3.7K
13:33 89.21 89.21 89.16 89.17 1.6K
13:34 89.17 89.17 89.10 89.10 2.6K
13:35 89.07 89.09 89.07 89.09 1.2K
13:36 89.09 89.09 89.06 89.06 0.7K
13:37 89.10 89.20 89.10 89.16 4.5K
13:38 89.21 89.33 89.21 89.33 8.8K
13:39 89.33 89.37 89.33 89.37 7.6K
13:40 89.41 89.44 89.41 89.44 5.9K
13:41 89.48 89.49 89.44 89.49 3.9K
13:42 89.52 89.52 89.47 89.47 4.1K
13:43 89.47 89.47 89.47 89.47 0.9K
13:44 89.47 89.50 89.47 89.47 1.8K
13:45 89.47 89.49 89.47 89.49 0.8K
13:46 89.41 89.49 89.41 89.49 2.6K
13:47 89.49 89.49 89.42 89.43 2.6K
13:48 89.43 89.43 89.38 89.40 1.6K
13:49 89.40 89.40 89.38 89.39 0.7K
13:50 89.36 89.39 89.34 89.34 1.5K
13:51 89.35 89.35 89.25 89.28 2.7K
13:52 89.28 89.28 89.21 89.21 1.4K
13:53 89.20 89.28 89.20 89.28 3.3K
13:54 89.33 89.36 89.31 89.31 3.3K
13:55 89.29 89.29 89.29 89.29 0.4K
13:56 89.29 89.31 89.26 89.26 2.6K
13:57 89.31 89.31 89.18 89.18 3.3K
13:58 89.28 89.28 89.24 89.24 1.9K
13:59 89.22 89.22 89.22 89.22 0.7K
14:00 89.22 89.24 89.21 89.21 2.3K
14:01 89.21 89.27 89.21 89.23 3.0K
14:02 89.23 89.23 89.23 89.23 0.3K
14:03 89.23 89.23 89.20 89.21 1.8K
14:04 89.21 89.21 89.20 89.20 1.9K
14:05 89.20 89.20 89.14 89.14 1.1K
14:06 89.14 89.21 89.14 89.21 2.3K
14:07 89.17 89.17 89.12 89.12 1.8K
14:08 89.12 89.15 89.12 89.13 2.8K
14:09 89.13 89.18 89.13 89.18 1.7K
14:10 89.09 89.13 89.07 89.12 5.4K
14:11 89.12 89.12 89.03 89.08 1.2K
14:12 89.08 89.08 89.08 89.08 0.5K
14:13 89.08 89.08 88.99 88.99 1.0K
14:14 88.96 88.96 88.96 88.96 0.3K
14:15 88.94 88.94 88.86 88.86 3.4K
14:16 88.81 88.86 88.81 88.86 2.3K
14:17 88.87 88.87 88.71 88.71 14.8K
14:18 88.61 88.61 88.57 88.57 4.3K
14:19 88.57 88.61 88.53 88.53 2.4K
14:20 88.61 88.61 88.61 88.61 3.9K
14:21 88.61 88.62 88.61 88.62 1.0K
14:22 88.61 88.62 88.61 88.62 3.6K
14:23 88.56 88.56 88.47 88.48 6.2K
14:24 88.48 88.51 88.45 88.51 1.4K
14:25 88.49 88.49 88.44 88.45 3.8K
14:26 88.44 88.45 88.42 88.45 2.6K
14:27 88.45 88.45 88.34 88.34 5.3K
14:28 88.38 88.38 88.32 88.32 1.7K
14:29 88.32 88.36 88.26 88.36 6.9K
14:30 88.31 88.35 88.31 88.35 6.9K
14:31 88.35 88.49 88.35 88.49 9.5K
14:32 88.55 88.55 88.53 88.53 6.1K
14:33 88.62 88.68 88.62 88.66 10.5K
14:34 88.64 88.68 88.58 88.58 12.1K
14:35 88.62 88.62 88.60 88.60 3.0K
14:36 88.63 88.63 88.58 88.58 8.3K
14:37 88.58 88.64 88.55 88.56 6.8K
14:38 88.60 88.74 88.60 88.74 3.8K
14:39 88.74 88.82 88.74 88.82 3.1K
14:40 88.82 88.87 88.82 88.87 3.6K
14:41 88.87 88.94 88.87 88.93 2.7K
14:42 88.99 89.00 88.99 89.00 2.1K
14:43 89.05 89.07 89.03 89.07 2.2K
14:44 89.07 89.11 89.02 89.08 4.5K
14:45 89.09 89.16 89.09 89.12 1.2K
14:46 89.12 89.12 89.11 89.11 2.3K
14:47 89.08 89.13 89.01 89.13 7.5K
14:48 89.06 89.17 89.06 89.17 2.9K
14:49 89.17 89.23 89.16 89.23 1.2K
14:50 89.23 89.23 89.22 89.23 2.0K
14:51 89.24 89.33 89.24 89.33 1.2K
14:52 89.33 89.33 89.32 89.32 1.9K
14:53 89.33 89.38 89.33 89.33 2.4K
14:54 89.33 89.37 89.30 89.30 1.6K
14:55 89.30 89.30 89.30 89.30 2.7K
14:56 89.30 89.34 89.28 89.28 4.0K
14:57 89.24 89.25 89.24 89.25 5.7K
14:58 89.25 89.28 89.22 89.28 1.0K
14:59 89.28 89.28 89.15 89.15 4.2K
15:00 89.19 89.20 89.15 89.15 3.3K
15:01 89.15 89.22 89.14 89.14 3.0K
15:02 89.14 89.19 89.14 89.19 0.7K
15:03 89.11 89.20 89.11 89.11 7.5K
15:04 89.11 89.11 89.10 89.10 0.4K
15:05 89.10 89.14 89.07 89.07 2.7K
15:06 89.14 89.20 89.13 89.13 5.3K
15:07 89.13 89.13 89.08 89.08 1.9K
15:08 89.08 89.09 89.06 89.06 2.9K
15:09 89.06 89.09 88.99 88.99 4.9K
15:10 88.99 88.99 88.99 88.99 2.3K
15:11 88.93 88.93 88.86 88.89 4.2K
15:12 88.89 88.89 88.83 88.83 2.6K
15:13 88.83 88.89 88.73 88.73 19.1K
15:14 88.73 88.73 88.63 88.63 3.0K
15:15 88.63 88.66 88.58 88.66 26.8K
15:16 88.67 88.67 88.61 88.65 6.1K
15:17 88.65 88.65 88.61 88.65 15.2K
15:18 88.65 88.69 88.65 88.67 8.9K
15:19 88.68 88.68 88.65 88.66 4.6K
15:20 88.63 88.72 88.63 88.72 8.2K
15:21 88.72 88.86 88.72 88.82 13.8K
15:22 88.79 88.85 88.79 88.85 5.6K
15:23 88.94 88.96 88.88 88.88 5.7K
15:24 88.88 88.94 88.88 88.92 2.4K
15:25 88.92 88.97 88.92 88.92 5.4K
15:26 88.93 88.93 88.85 88.85 3.9K
15:27 88.85 88.93 88.85 88.88 4.6K
15:28 88.88 88.98 88.88 88.94 4.6K
15:29 88.94 88.96 88.93 88.96 2.3K
15:30 88.96 88.96 88.90 88.96 5.4K
15:31 88.97 88.99 88.96 88.99 2.4K
15:32 88.99 89.00 88.94 89.00 10.1K
15:33 89.10 89.10 89.00 89.00 8.8K
15:34 88.99 89.07 88.99 89.03 7.2K
15:35 89.01 89.04 89.01 89.04 2.3K
15:36 88.99 89.05 88.97 89.05 5.4K
15:37 88.96 88.96 88.85 88.85 7.9K
15:38 88.87 88.92 88.84 88.92 6.9K
15:39 88.94 88.97 88.94 88.95 3.1K
15:40 88.98 88.98 88.89 88.89 4.7K
15:41 88.89 88.93 88.89 88.90 3.1K
15:42 88.86 88.86 88.68 88.68 26.1K
15:43 88.71 88.75 88.69 88.73 8.5K
15:44 88.73 88.78 88.73 88.73 11.1K
15:45 88.81 88.84 88.81 88.84 9.3K
15:46 88.84 88.90 88.84 88.90 5.1K
15:47 88.88 88.89 88.86 88.86 8.9K
15:48 88.86 88.96 88.86 88.96 11.2K
15:49 88.96 88.96 88.95 88.96 5.4K
15:50 88.95 88.95 88.84 88.85 9.9K
15:51 88.78 88.83 88.78 88.81 14.0K
15:52 88.79 88.79 88.77 88.78 18.5K
15:53 88.73 88.77 88.73 88.75 16.7K
15:54 88.69 88.72 88.68 88.68 16.4K
15:55 88.69 88.69 88.44 88.44 49.2K
15:56 88.43 88.44 88.34 88.34 54.8K
15:57 88.35 88.39 88.34 88.39 43.6K
15:58 88.39 88.44 88.38 88.38 31.6K
15:59 88.37 88.37 88.29 88.29 36.1K
16:00 88.32 88.34 88.01 88.32 821.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible