DexCom Inc (DXCM)

DXCM
🏛️ États-Unis →
66.03
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 87.68 88.40 86.41 86.41 68.5K
09:32 86.96 87.27 86.96 87.27 11.7K
09:33 87.44 89.15 87.44 89.14 15.6K
09:34 89.27 89.27 88.82 88.82 10.2K
09:35 88.82 88.82 88.38 88.38 5.3K
09:36 88.38 88.38 88.12 88.12 11.1K
09:37 88.31 88.36 88.26 88.26 6.8K
09:38 88.26 88.75 88.26 88.75 13.6K
09:39 88.68 88.98 88.68 88.95 9.1K
09:40 88.93 89.29 88.93 89.29 5.3K
09:41 89.32 89.32 88.45 88.65 11.8K
09:42 88.66 89.04 88.66 89.03 7.7K
09:43 89.02 89.02 88.72 88.86 7.3K
09:44 88.85 89.20 88.58 88.93 6.7K
09:45 88.95 89.13 88.92 88.92 3.7K
09:46 88.79 88.82 88.70 88.70 2.9K
09:47 88.70 88.70 88.22 88.33 14.9K
09:48 88.34 88.43 88.29 88.33 5.0K
09:49 88.33 88.36 88.29 88.29 2.8K
09:50 88.61 88.87 88.61 88.70 9.4K
09:51 88.80 88.83 88.72 88.75 10.5K
09:52 88.73 88.89 88.73 88.89 22.1K
09:53 88.89 89.11 88.86 88.95 8.7K
09:54 88.95 88.95 88.89 88.89 5.4K
09:55 88.85 88.93 88.78 88.87 9.3K
09:56 88.87 88.87 88.70 88.70 21.3K
09:57 88.76 89.03 88.76 89.00 22.5K
09:58 88.95 89.05 88.84 89.05 30.0K
09:59 89.05 89.09 88.97 89.09 4.0K
10:00 89.13 89.13 89.02 89.02 3.1K
10:01 89.15 89.15 89.05 89.12 10.3K
10:02 89.12 89.18 89.06 89.06 11.2K
10:03 89.06 89.06 88.91 88.92 11.4K
10:04 88.93 88.99 88.93 88.99 3.0K
10:05 89.06 89.13 89.03 89.12 4.7K
10:06 89.14 89.14 88.84 88.84 15.9K
10:07 88.89 88.95 88.89 88.94 4.2K
10:08 88.94 89.03 88.94 89.01 6.2K
10:09 89.01 89.16 89.01 89.11 4.7K
10:10 89.11 89.18 89.11 89.18 2.4K
10:11 89.19 89.19 89.19 89.19 0.6K
10:12 89.19 89.25 89.17 89.25 3.0K
10:13 89.27 89.27 89.23 89.23 0.9K
10:14 89.31 89.39 89.31 89.35 3.3K
10:15 89.35 89.46 89.35 89.37 11.1K
10:16 89.43 89.43 89.34 89.34 19.3K
10:17 89.34 89.36 89.34 89.35 1.3K
10:18 89.35 89.39 89.35 89.37 3.9K
10:19 89.37 89.37 89.32 89.33 5.7K
10:20 89.33 89.35 89.30 89.30 3.7K
10:21 89.32 89.32 89.31 89.31 3.8K
10:22 89.31 89.42 89.31 89.38 7.4K
10:23 89.39 89.61 89.39 89.61 6.5K
10:24 89.61 89.62 89.61 89.62 1.7K
10:25 89.84 89.84 89.84 89.84 14.7K
10:26 89.91 89.93 89.88 89.88 12.4K
10:27 89.83 89.94 89.83 89.94 5.5K
10:28 89.93 89.93 89.84 89.84 9.9K
10:29 89.83 89.97 89.83 89.97 7.0K
10:30 89.84 89.95 89.84 89.94 38.9K
10:31 89.91 90.03 89.91 90.03 4.1K
10:32 90.01 90.01 90.01 90.01 1.1K
10:33 90.00 90.06 90.00 90.06 1.8K
10:34 90.06 90.06 90.02 90.02 3.2K
10:35 90.01 90.01 89.76 89.78 6.1K
10:36 89.78 89.98 89.78 89.98 16.6K
10:37 89.74 89.86 89.74 89.75 6.8K
10:38 89.80 89.94 89.80 89.94 4.9K
10:39 89.94 89.94 89.87 89.87 1.0K
10:40 89.93 89.93 89.87 89.87 2.8K
10:41 89.87 89.92 89.84 89.92 0.9K
10:42 89.88 89.88 89.83 89.83 1.5K
10:43 89.82 89.85 89.78 89.85 3.0K
10:44 89.85 89.85 89.80 89.80 0.9K
10:45 89.78 89.84 89.75 89.83 5.3K
10:46 89.83 89.83 89.72 89.72 5.9K
10:47 89.72 89.82 89.72 89.82 2.1K
10:48 89.82 89.83 89.82 89.83 1.8K
10:49 89.83 89.83 89.82 89.82 4.0K
10:50 89.82 89.83 89.80 89.83 2.9K
10:51 89.74 89.96 89.74 89.96 9.4K
10:52 89.96 89.96 89.91 89.91 1.7K
10:53 89.94 89.94 89.94 89.94 2.2K
10:54 89.99 90.03 89.99 90.03 4.1K
10:55 89.96 89.96 89.85 89.85 10.6K
10:56 89.85 89.99 89.85 89.93 4.5K
10:57 89.93 90.05 89.93 90.05 1.3K
10:58 90.00 90.01 90.00 90.01 4.7K
10:59 90.01 90.09 90.01 90.03 7.6K
11:00 90.03 90.06 90.03 90.05 6.1K
11:01 90.05 90.13 90.05 90.13 2.5K
11:02 90.10 90.10 90.05 90.05 2.5K
11:03 90.05 90.05 89.99 89.99 8.6K
11:04 89.99 90.00 89.99 90.00 1.8K
11:05 90.11 90.12 90.10 90.12 2.2K
11:06 90.12 90.12 90.06 90.10 1.8K
11:07 90.14 90.16 90.07 90.07 6.0K
11:08 90.18 90.25 90.18 90.25 4.1K
11:09 90.25 90.40 90.25 90.40 2.4K
11:10 90.34 90.34 90.34 90.34 2.7K
11:11 90.34 90.34 90.22 90.27 41.7K
11:12 90.27 90.40 90.27 90.39 5.1K
11:13 90.38 90.38 90.27 90.28 3.7K
11:14 90.28 90.33 90.28 90.33 1.5K
11:15 90.33 90.36 90.33 90.36 1.5K
11:16 90.36 90.44 90.36 90.44 2.1K
11:17 90.44 90.44 90.44 90.44 0.3K
11:18 90.44 90.46 90.35 90.38 5.7K
11:19 90.38 90.38 90.35 90.35 1.5K
11:20 90.35 90.35 90.29 90.29 2.7K
11:21 90.29 90.29 90.29 90.29 1.0K
11:22 90.33 90.46 90.28 90.46 4.4K
11:23 90.46 90.49 90.38 90.44 4.1K
11:24 90.49 90.49 90.44 90.44 5.3K
11:25 90.40 90.44 90.40 90.44 1.8K
11:26 90.44 90.44 90.43 90.43 0.7K
11:27 90.47 90.47 90.38 90.38 6.6K
11:28 90.38 90.57 90.38 90.57 4.8K
11:29 90.57 90.61 90.57 90.61 2.5K
11:30 90.61 90.61 90.61 90.61 1.0K
11:31 90.62 90.62 90.53 90.60 5.3K
11:32 90.60 90.60 90.52 90.52 5.9K
11:33 90.52 90.59 90.52 90.52 2.4K
11:34 90.51 90.60 90.51 90.60 2.2K
11:35 90.64 90.64 90.58 90.58 3.4K
11:36 90.56 90.66 90.56 90.66 3.2K
11:37 90.66 90.66 90.49 90.49 4.7K
11:38 90.55 90.55 90.47 90.47 12.0K
11:39 90.47 90.50 90.47 90.50 4.7K
11:40 90.50 90.50 90.46 90.46 4.7K
11:41 90.46 90.49 90.46 90.47 2.7K
11:42 90.47 90.47 90.38 90.38 10.8K
11:43 90.38 90.43 90.38 90.42 6.4K
11:44 90.44 90.44 90.42 90.42 1.5K
11:45 90.47 90.50 90.47 90.50 1.5K
11:46 90.53 90.53 90.50 90.50 1.6K
11:47 90.50 90.56 90.50 90.56 2.3K
11:48 90.56 90.56 90.42 90.42 7.2K
11:49 90.44 90.44 90.30 90.30 7.4K
11:50 90.30 90.30 90.28 90.28 1.8K
11:51 90.28 90.41 90.28 90.39 3.2K
11:52 90.34 90.41 90.34 90.41 1.8K
11:53 90.41 90.41 90.38 90.38 0.7K
11:54 90.38 90.44 90.38 90.44 4.1K
11:55 90.44 90.47 90.37 90.47 0.5K
11:56 90.47 90.47 90.28 90.30 5.5K
11:57 90.29 90.32 90.23 90.23 5.0K
11:58 90.23 90.23 90.11 90.11 2.0K
11:59 90.13 90.13 90.04 90.11 6.2K
12:00 90.11 90.11 90.04 90.04 8.4K
12:01 90.04 90.13 90.04 90.13 2.2K
12:02 90.13 90.14 90.13 90.14 1.5K
12:03 90.14 90.20 90.14 90.19 2.3K
12:04 90.22 90.22 90.18 90.18 0.9K
12:05 90.19 90.19 90.19 90.19 0.7K
12:06 90.21 90.21 90.14 90.14 2.1K
12:07 90.14 90.18 90.14 90.18 1.9K
12:08 90.18 90.18 90.18 90.18 1.0K
12:09 90.18 90.24 89.98 89.98 10.7K
12:10 90.00 90.00 89.85 89.85 9.8K
12:11 89.79 89.79 89.66 89.69 27.1K
12:12 89.72 89.89 89.72 89.89 9.5K
12:13 89.89 89.98 89.89 89.96 5.0K
12:14 90.00 90.00 90.00 90.00 1.5K
12:15 90.06 90.06 89.99 89.99 6.9K
12:16 89.98 90.06 89.92 89.92 9.5K
12:17 89.95 89.95 89.95 89.95 2.3K
12:18 89.95 89.95 89.95 89.95 0.3K
12:19 89.94 89.94 89.79 89.79 7.2K
12:20 89.79 89.79 89.73 89.73 0.7K
12:21 89.85 89.85 89.81 89.81 3.0K
12:22 89.81 89.87 89.75 89.75 3.1K
12:23 89.75 89.75 89.72 89.72 2.8K
12:24 89.72 89.72 89.72 89.72 0.6K
12:25 89.71 89.86 89.71 89.86 6.9K
12:26 89.84 89.96 89.84 89.96 13.8K
12:27 89.96 89.96 89.83 89.83 8.8K
12:28 89.83 89.83 89.83 89.83 1.0K
12:29 89.83 89.89 89.83 89.89 2.6K
12:30 89.89 89.89 89.89 89.89 1.2K
12:31 89.88 89.96 89.85 89.85 4.4K
12:32 89.85 89.85 89.80 89.80 1.0K
12:33 89.80 89.80 89.66 89.71 6.6K
12:34 89.71 89.82 89.71 89.82 4.8K
12:35 89.82 89.82 89.69 89.69 11.7K
12:36 89.74 89.75 89.68 89.74 29.0K
12:37 89.74 89.74 89.73 89.73 2.2K
12:38 89.73 89.73 89.73 89.73 0.2K
12:39 89.73 89.76 89.73 89.76 9.8K
12:40 89.95 89.96 89.93 89.93 9.4K
12:41 89.92 89.92 89.80 89.80 5.3K
12:42 89.77 89.81 89.77 89.78 2.0K
12:43 89.82 89.89 89.78 89.78 2.1K
12:44 89.82 89.93 89.82 89.93 1.1K
12:45 89.93 89.93 89.93 89.93 0.3K
12:46 89.93 89.93 89.92 89.92 1.0K
12:47 89.74 89.74 89.68 89.68 11.4K
12:48 89.66 89.68 89.62 89.67 2.7K
12:49 89.67 89.67 89.67 89.67 0.5K
12:50 89.67 89.67 89.66 89.66 1.8K
12:51 89.66 89.66 89.56 89.56 3.2K
12:52 89.56 89.56 89.47 89.47 1.4K
12:53 89.46 89.46 89.33 89.33 4.9K
12:54 89.37 89.42 89.37 89.42 3.5K
12:55 89.42 89.42 89.36 89.36 2.0K
12:56 89.36 89.49 89.36 89.49 9.5K
12:57 89.49 89.49 89.40 89.40 3.8K
12:58 89.40 89.47 89.40 89.43 12.5K
12:59 89.43 89.43 89.43 89.43 1.6K
13:00 89.43 89.46 89.41 89.46 1.3K
13:01 89.46 89.60 89.46 89.60 1.1K
13:02 89.60 89.60 89.60 89.60 0.6K
13:03 89.60 89.60 89.59 89.59 2.3K
13:04 89.59 89.59 89.59 89.59 0.4K
13:05 89.59 89.66 89.59 89.66 1.7K
13:06 89.66 89.66 89.63 89.63 1.1K
13:07 89.63 89.67 89.63 89.67 1.1K
13:08 89.67 89.67 89.57 89.57 10.4K
13:09 89.57 89.66 89.57 89.66 2.0K
13:10 89.66 89.66 89.64 89.64 0.9K
13:11 89.64 89.64 89.61 89.61 3.3K
13:12 89.60 89.60 89.55 89.55 8.5K
13:13 89.55 89.57 89.55 89.56 3.8K
13:14 89.61 89.68 89.61 89.68 2.1K
13:15 89.68 89.79 89.68 89.79 1.9K
13:16 89.79 89.79 89.69 89.69 0.8K
13:17 89.67 89.67 89.67 89.67 4.0K
13:18 89.70 89.74 89.70 89.74 1.6K
13:19 89.74 89.75 89.74 89.75 1.4K
13:20 89.75 89.78 89.75 89.78 0.2K
13:21 89.78 89.78 89.75 89.75 1.6K
13:22 89.75 89.88 89.75 89.88 2.1K
13:23 89.88 89.94 89.88 89.94 1.8K
13:24 89.93 89.94 89.93 89.94 1.2K
13:25 89.91 89.91 89.91 89.91 3.0K
13:26 89.91 89.93 89.84 89.93 2.3K
13:27 89.89 89.89 89.84 89.84 3.0K
13:28 89.84 89.91 89.84 89.91 1.0K
13:29 89.91 89.91 89.82 89.82 4.7K
13:30 89.82 89.87 89.74 89.74 2.3K
13:31 89.74 89.85 89.74 89.85 1.3K
13:32 89.88 89.89 89.83 89.83 2.0K
13:33 89.78 89.81 89.78 89.81 1.0K
13:34 89.84 89.86 89.83 89.86 2.4K
13:35 89.86 89.86 89.70 89.70 3.5K
13:36 89.74 89.74 89.65 89.65 2.5K
13:37 89.65 89.67 89.63 89.67 0.9K
13:38 89.67 89.67 89.67 89.67 1.9K
13:39 89.67 89.68 89.65 89.68 2.5K
13:40 89.68 89.74 89.64 89.64 5.2K
13:41 89.64 89.64 89.64 89.64 0.8K
13:42 89.64 89.70 89.64 89.70 1.8K
13:43 89.70 89.70 89.62 89.62 2.5K
13:44 89.62 89.67 89.62 89.66 2.4K
13:45 89.63 89.64 89.63 89.63 7.9K
13:46 89.62 89.68 89.56 89.68 7.1K
13:47 89.68 89.68 89.68 89.68 0.8K
13:48 89.66 89.70 89.66 89.70 5.1K
13:49 89.70 89.72 89.69 89.69 2.9K
13:50 89.68 89.73 89.66 89.70 1.8K
13:51 89.75 89.77 89.75 89.77 1.3K
13:52 89.75 89.79 89.75 89.75 3.8K
13:53 89.75 89.75 89.59 89.59 15.4K
13:54 89.64 89.64 89.51 89.51 6.4K
13:55 89.51 89.57 89.51 89.57 5.3K
13:56 89.57 89.57 89.50 89.50 2.3K
13:57 89.50 89.50 89.48 89.48 3.3K
13:58 89.48 89.50 89.48 89.50 1.5K
13:59 89.54 89.54 89.52 89.52 1.4K
14:00 89.57 89.57 89.56 89.56 2.5K
14:01 89.50 89.50 89.49 89.49 3.8K
14:02 89.49 89.54 89.47 89.54 1.8K
14:03 89.54 89.60 89.54 89.60 2.5K
14:04 89.60 89.60 89.51 89.51 18.4K
14:05 89.52 89.63 89.50 89.50 37.8K
14:06 89.50 89.55 89.41 89.55 3.6K
14:07 89.55 89.62 89.50 89.62 2.6K
14:08 89.63 89.63 89.57 89.60 2.2K
14:09 89.60 89.66 89.60 89.66 2.0K
14:10 89.66 89.66 89.60 89.66 5.3K
14:11 89.63 89.67 89.63 89.67 2.3K
14:12 89.70 89.75 89.68 89.69 4.2K
14:13 89.69 89.71 89.63 89.63 5.6K
14:14 89.59 89.70 89.59 89.62 7.7K
14:15 89.60 89.60 89.58 89.59 1.4K
14:16 89.60 89.65 89.60 89.65 6.1K
14:17 89.65 89.65 89.57 89.57 1.8K
14:18 89.57 89.62 89.57 89.62 0.8K
14:19 89.62 89.62 89.61 89.61 3.0K
14:20 89.61 89.66 89.61 89.66 1.2K
14:21 89.66 89.69 89.66 89.69 1.1K
14:22 89.69 89.78 89.69 89.78 1.7K
14:23 89.79 89.79 89.71 89.71 2.7K
14:24 89.71 89.76 89.71 89.76 1.3K
14:25 89.76 89.78 89.75 89.75 4.5K
14:26 89.75 89.75 89.72 89.72 4.4K
14:27 89.72 89.72 89.50 89.50 4.8K
14:28 89.50 89.52 89.50 89.52 1.6K
14:29 89.52 89.52 89.51 89.51 2.7K
14:30 89.51 89.52 89.46 89.52 3.0K
14:31 89.46 89.46 89.46 89.46 3.0K
14:32 89.46 89.46 89.46 89.46 1.5K
14:33 89.47 89.47 89.46 89.46 2.6K
14:34 89.44 89.44 89.43 89.43 4.8K
14:35 89.43 89.46 89.43 89.45 1.6K
14:36 89.45 89.51 89.45 89.51 2.2K
14:37 89.51 89.51 89.50 89.50 1.1K
14:38 89.50 89.50 89.49 89.49 1.1K
14:39 89.49 89.52 89.49 89.52 1.4K
14:40 89.51 89.57 89.47 89.57 5.4K
14:41 89.57 89.57 89.52 89.56 2.0K
14:42 89.56 89.65 89.56 89.65 2.2K
14:43 89.65 89.65 89.65 89.65 1.7K
14:44 89.65 89.65 89.61 89.64 2.7K
14:45 89.64 89.64 89.63 89.63 3.0K
14:46 89.65 89.65 89.65 89.65 1.4K
14:47 89.65 89.72 89.65 89.72 1.4K
14:48 89.72 89.72 89.72 89.72 1.5K
14:49 89.68 89.71 89.68 89.71 3.2K
14:50 89.71 89.74 89.71 89.74 1.3K
14:51 89.73 89.73 89.66 89.66 5.3K
14:52 89.66 89.66 89.58 89.58 3.4K
14:53 89.63 89.63 89.59 89.60 2.1K
14:54 89.64 89.64 89.56 89.56 1.9K
14:55 89.56 89.64 89.56 89.64 2.6K
14:56 89.64 89.67 89.59 89.59 1.4K
14:57 89.56 89.56 89.48 89.54 5.6K
14:58 89.54 89.54 89.51 89.51 2.7K
14:59 89.51 89.53 89.43 89.43 2.4K
15:00 89.43 89.52 89.43 89.52 2.4K
15:01 89.52 89.54 89.52 89.54 4.9K
15:02 89.56 89.61 89.56 89.61 1.8K
15:03 89.58 89.61 89.58 89.58 5.6K
15:04 89.55 89.56 89.51 89.53 5.3K
15:05 89.55 89.55 89.53 89.53 2.1K
15:06 89.56 89.59 89.56 89.59 1.5K
15:07 89.59 89.61 89.58 89.58 1.6K
15:08 89.58 89.61 89.58 89.61 5.3K
15:09 89.61 89.63 89.60 89.63 1.8K
15:10 89.62 89.65 89.61 89.65 4.0K
15:11 89.65 89.68 89.65 89.68 2.0K
15:12 89.68 89.68 89.66 89.66 2.8K
15:13 89.66 89.68 89.66 89.67 2.3K
15:14 89.72 89.73 89.70 89.70 1.9K
15:15 89.71 89.71 89.66 89.67 4.7K
15:16 89.67 89.67 89.58 89.58 18.5K
15:17 89.62 89.62 89.60 89.60 4.1K
15:18 89.60 89.60 89.56 89.56 1.5K
15:19 89.57 89.62 89.57 89.62 4.5K
15:20 89.63 89.63 89.51 89.51 4.6K
15:21 89.50 89.50 89.47 89.49 3.3K
15:22 89.51 89.54 89.51 89.54 2.5K
15:23 89.54 89.54 89.51 89.51 2.8K
15:24 89.51 89.56 89.51 89.54 2.0K
15:25 89.54 89.56 89.51 89.51 3.7K
15:26 89.51 89.54 89.51 89.54 1.1K
15:27 89.56 89.57 89.53 89.53 4.7K
15:28 89.53 89.55 89.51 89.51 3.1K
15:29 89.52 89.52 89.51 89.51 2.7K
15:30 89.52 89.52 89.40 89.42 6.1K
15:31 89.42 89.44 89.42 89.44 1.6K
15:32 89.41 89.41 89.35 89.36 3.9K
15:33 89.39 89.47 89.39 89.46 5.3K
15:34 89.49 89.49 89.47 89.49 2.1K
15:35 89.49 89.49 89.40 89.43 2.8K
15:36 89.46 89.46 89.40 89.40 2.2K
15:37 89.40 89.45 89.40 89.45 2.6K
15:38 89.43 89.52 89.43 89.52 3.6K
15:39 89.52 89.58 89.52 89.58 2.6K
15:40 89.61 89.62 89.54 89.56 5.4K
15:41 89.59 89.59 89.59 89.59 3.0K
15:42 89.60 89.63 89.57 89.58 10.1K
15:43 89.64 89.70 89.60 89.70 5.4K
15:44 89.70 89.74 89.70 89.71 4.8K
15:45 89.75 89.79 89.75 89.79 4.8K
15:46 89.81 89.84 89.81 89.83 5.6K
15:47 89.82 89.84 89.80 89.81 9.2K
15:48 89.81 89.88 89.81 89.87 3.6K
15:49 89.88 89.90 89.88 89.89 5.6K
15:50 89.87 89.87 89.85 89.85 6.6K
15:51 89.85 89.85 89.81 89.81 14.2K
15:52 89.80 89.81 89.76 89.81 13.0K
15:53 89.81 89.87 89.81 89.84 13.4K
15:54 89.86 89.86 89.79 89.79 15.3K
15:55 89.73 89.85 89.73 89.81 31.5K
15:56 89.91 89.96 89.86 89.86 26.1K
15:57 89.90 89.92 89.90 89.90 20.6K
15:58 89.93 89.98 89.91 89.93 33.4K
15:59 89.92 89.93 89.90 89.90 46.9K
16:00 89.90 90.00 89.90 89.91 957.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible