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 89.44 90.00 88.52 88.52 34.5K
09:32 88.52 88.54 88.31 88.31 3.6K
09:33 88.31 88.59 88.31 88.59 3.5K
09:34 88.59 88.88 88.59 88.88 3.2K
09:35 88.88 89.05 88.88 88.96 2.1K
09:36 88.96 89.04 88.96 89.04 2.1K
09:37 89.06 89.11 89.06 89.11 6.8K
09:38 89.11 89.27 89.11 89.17 6.6K
09:39 89.17 89.23 89.17 89.19 6.3K
09:40 89.19 89.27 88.91 88.91 4.8K
09:41 88.91 88.99 88.68 88.72 5.6K
09:42 88.67 88.67 88.61 88.61 2.2K
09:43 88.61 88.67 88.57 88.57 3.5K
09:44 88.57 88.67 88.43 88.67 3.5K
09:45 88.62 88.62 88.53 88.62 8.8K
09:46 88.62 88.62 88.48 88.52 3.6K
09:47 88.52 88.70 88.52 88.70 5.3K
09:48 88.59 88.84 88.59 88.84 1.8K
09:49 88.84 88.95 88.84 88.90 1.6K
09:50 88.90 88.90 88.87 88.87 1.5K
09:51 88.87 88.87 88.83 88.83 1.1K
09:52 88.70 88.70 88.59 88.59 3.1K
09:53 88.59 88.81 88.59 88.77 7.0K
09:54 88.88 88.88 88.79 88.79 2.8K
09:55 88.79 88.82 88.79 88.82 1.8K
09:56 88.82 88.96 88.82 88.96 2.9K
09:57 88.87 89.01 88.87 89.01 2.9K
09:58 89.04 89.04 88.96 88.96 1.1K
09:59 88.80 88.80 88.79 88.79 3.4K
10:00 88.79 88.79 88.72 88.78 14.7K
10:01 88.76 88.91 88.76 88.89 6.9K
10:02 89.05 89.10 89.03 89.04 6.7K
10:03 89.13 89.13 88.95 88.95 5.6K
10:04 88.95 88.98 88.87 88.98 8.6K
10:05 88.94 89.01 88.94 88.97 8.6K
10:06 88.97 89.13 88.97 89.10 5.1K
10:07 89.10 89.10 88.97 88.97 31.3K
10:08 88.97 88.98 88.96 88.96 6.0K
10:09 88.96 89.02 88.96 89.02 3.7K
10:10 89.02 89.10 89.01 89.01 2.1K
10:11 89.01 89.01 88.90 88.90 6.5K
10:12 88.90 89.08 88.90 89.08 5.4K
10:13 89.04 89.20 89.04 89.20 11.3K
10:14 89.20 89.27 89.06 89.06 13.8K
10:15 89.06 89.10 89.06 89.07 1.6K
10:16 89.07 89.09 89.04 89.04 4.7K
10:17 89.00 89.05 88.98 89.01 1.9K
10:18 89.01 89.06 89.00 89.00 0.9K
10:19 89.00 89.24 89.00 89.24 15.1K
10:20 89.22 89.28 89.22 89.27 7.5K
10:21 89.27 89.27 89.24 89.25 6.2K
10:22 89.29 89.36 89.29 89.30 6.4K
10:23 89.32 89.42 89.32 89.42 10.6K
10:24 89.48 89.55 89.48 89.48 6.5K
10:25 89.48 89.53 89.44 89.44 2.1K
10:26 89.45 89.45 89.33 89.33 1.7K
10:27 89.33 89.36 89.32 89.36 1.5K
10:28 89.36 89.36 89.30 89.30 1.1K
10:29 89.30 89.30 89.24 89.30 1.1K
10:30 89.30 89.45 89.30 89.45 4.9K
10:31 89.45 89.45 89.44 89.44 2.6K
10:32 89.31 89.41 89.31 89.40 7.0K
10:33 89.40 89.42 89.38 89.39 4.7K
10:34 89.39 89.49 89.39 89.43 5.5K
10:35 89.43 89.43 89.33 89.40 1.6K
10:36 89.40 89.40 89.22 89.22 1.8K
10:37 89.22 89.24 89.16 89.24 1.9K
10:38 89.24 89.24 89.24 89.24 0.9K
10:39 89.24 89.43 89.24 89.38 4.4K
10:40 89.38 89.41 89.34 89.38 1.7K
10:41 89.40 89.40 89.31 89.31 1.1K
10:42 89.40 89.40 89.40 89.40 0.4K
10:43 89.40 89.40 89.31 89.31 1.2K
10:44 89.24 89.36 89.24 89.36 1.6K
10:45 89.36 89.38 89.30 89.35 3.0K
10:46 89.27 89.32 89.27 89.32 4.1K
10:47 89.34 89.41 89.34 89.41 2.1K
10:48 89.41 89.52 89.41 89.43 3.5K
10:49 89.43 89.52 89.36 89.36 6.8K
10:50 89.44 89.47 89.44 89.46 4.4K
10:51 89.46 89.46 89.38 89.38 0.8K
10:52 89.42 89.42 89.42 89.42 1.3K
10:53 89.42 89.42 89.15 89.15 4.0K
10:54 89.27 89.27 89.13 89.13 2.0K
10:55 89.13 89.13 89.13 89.13 1.1K
10:56 89.13 89.13 89.02 89.02 2.6K
10:57 89.05 89.05 88.99 88.99 2.4K
10:58 88.98 88.98 88.98 88.98 1.8K
10:59 89.10 89.12 89.07 89.07 2.0K
11:00 89.00 89.06 89.00 89.06 0.9K
11:01 89.13 89.28 89.13 89.28 4.0K
11:02 89.27 89.27 89.22 89.22 4.0K
11:03 89.24 89.24 89.17 89.18 2.2K
11:04 89.18 89.19 89.18 89.19 0.3K
11:05 89.19 89.19 89.19 89.19 1.6K
11:06 89.19 89.36 89.19 89.33 8.0K
11:07 89.33 89.38 89.33 89.33 2.6K
11:08 89.33 89.33 89.33 89.33 2.5K
11:09 89.33 89.33 89.24 89.24 3.4K
11:10 89.25 89.25 89.17 89.17 4.0K
11:11 89.17 89.22 89.17 89.22 1.3K
11:12 89.22 89.24 89.22 89.24 1.3K
11:13 89.23 89.23 89.18 89.23 1.9K
11:14 89.23 89.32 89.23 89.32 4.5K
11:15 89.32 89.36 89.30 89.36 8.0K
11:16 89.43 89.53 89.43 89.53 4.2K
11:17 89.50 89.50 89.48 89.48 4.4K
11:18 89.49 89.55 89.49 89.55 1.6K
11:19 89.50 89.57 89.50 89.57 3.0K
11:20 89.53 89.56 89.53 89.56 3.9K
11:21 89.70 89.76 89.70 89.76 3.6K
11:22 89.76 89.94 89.76 89.94 2.4K
11:23 89.93 89.94 89.89 89.89 4.5K
11:24 89.96 90.00 89.96 89.96 5.2K
11:25 89.97 89.99 89.97 89.99 3.7K
11:26 89.99 89.99 89.89 89.90 2.3K
11:27 89.93 89.93 89.78 89.78 1.8K
11:28 89.84 89.88 89.77 89.88 4.8K
11:29 89.89 89.89 89.89 89.89 3.2K
11:30 89.89 89.89 89.74 89.74 3.1K
11:31 89.69 89.69 89.69 89.69 1.6K
11:32 89.69 89.69 89.69 89.69 0.4K
11:33 89.68 89.76 89.68 89.76 1.9K
11:34 89.76 89.78 89.70 89.70 3.5K
11:35 89.65 89.67 89.65 89.67 1.1K
11:36 89.58 89.59 89.58 89.59 2.6K
11:37 89.59 89.67 89.58 89.67 1.9K
11:38 89.57 89.58 89.55 89.55 1.0K
11:39 89.55 89.56 89.55 89.55 1.8K
11:40 89.55 89.55 89.49 89.49 1.0K
11:41 89.49 89.53 89.49 89.53 0.5K
11:42 89.53 89.53 89.53 89.53 0.2K
11:43 89.56 89.72 89.56 89.72 14.8K
11:44 89.72 89.72 89.61 89.61 1.4K
11:45 89.61 89.61 89.59 89.59 2.0K
11:46 89.59 89.59 89.59 89.59 1.5K
11:47 89.59 89.59 89.52 89.52 1.8K
11:48 89.57 89.57 89.46 89.46 3.6K
11:49 89.43 89.47 89.43 89.47 1.3K
11:50 89.42 89.48 89.42 89.48 1.6K
11:51 89.46 89.46 89.40 89.40 4.3K
11:52 89.40 89.40 89.23 89.23 1.9K
11:53 89.23 89.23 89.16 89.16 1.1K
11:54 89.16 89.18 89.14 89.18 0.9K
11:55 89.17 89.21 89.16 89.16 1.6K
11:56 89.18 89.29 89.18 89.29 3.8K
11:57 89.25 89.25 89.20 89.20 0.9K
11:58 89.14 89.16 89.12 89.12 1.3K
11:59 89.09 89.19 89.09 89.12 1.1K
12:00 89.12 89.12 89.11 89.12 1.4K
12:01 89.11 89.11 89.05 89.05 1.7K
12:02 89.05 89.12 89.05 89.12 1.0K
12:03 89.13 89.13 89.08 89.13 1.8K
12:04 89.13 89.14 89.13 89.14 0.4K
12:05 89.16 89.20 89.16 89.20 4.0K
12:06 89.20 89.29 89.20 89.29 17.2K
12:07 89.24 89.37 89.24 89.37 4.3K
12:08 89.36 89.39 89.36 89.39 2.4K
12:09 89.37 89.42 89.37 89.42 8.1K
12:10 89.37 89.41 89.36 89.41 7.9K
12:11 89.36 89.39 89.36 89.39 2.0K
12:12 89.39 89.39 89.39 89.39 0.3K
12:13 89.36 89.36 89.30 89.36 1.8K
12:14 89.31 89.42 89.31 89.42 1.1K
12:15 89.42 89.42 89.37 89.37 0.9K
12:16 89.37 89.41 89.37 89.41 1.2K
12:17 89.41 89.41 89.37 89.37 16.3K
12:18 89.37 89.39 89.36 89.36 4.5K
12:19 89.36 89.36 89.06 89.06 18.7K
12:20 89.06 89.06 89.01 89.04 0.8K
12:21 89.01 89.01 89.00 89.00 7.3K
12:22 89.00 89.19 89.00 89.19 6.5K
12:23 89.19 89.19 89.19 89.19 0.1K
12:24 89.26 89.28 89.21 89.21 3.8K
12:25 89.19 89.26 89.13 89.13 1.4K
12:26 89.14 89.14 89.14 89.14 0.8K
12:27 89.16 89.22 89.16 89.18 3.2K
12:28 89.18 89.18 89.13 89.13 0.4K
12:29 89.13 89.13 89.13 89.13 0.2K
12:30 89.09 89.18 89.09 89.18 3.6K
12:31 89.18 89.18 89.16 89.16 2.6K
12:32 89.16 89.16 89.16 89.16 0.3K
12:33 89.16 89.18 89.16 89.18 0.3K
12:34 89.13 89.13 89.13 89.13 1.7K
12:35 89.13 89.13 89.08 89.08 1.9K
12:36 89.09 89.21 89.09 89.21 4.8K
12:37 89.21 89.21 89.21 89.21 0.2K
12:38 89.34 89.34 89.27 89.27 5.8K
12:39 89.27 89.33 89.27 89.33 1.8K
12:40 89.33 89.33 89.26 89.26 5.1K
12:41 89.28 89.28 89.28 89.28 0.3K
12:42 89.24 89.24 89.14 89.14 1.6K
12:43 89.14 89.21 89.14 89.15 0.9K
12:44 89.15 89.17 89.15 89.17 0.7K
12:45 89.17 89.17 89.15 89.15 0.8K
12:46 89.15 89.15 89.15 89.15 0.9K
12:47 89.15 89.19 89.11 89.11 2.1K
12:48 89.11 89.11 89.07 89.11 1.2K
12:49 89.11 89.11 89.00 89.02 2.9K
12:50 89.02 89.02 89.00 89.00 3.7K
12:51 89.00 89.02 88.96 88.96 2.1K
12:52 88.96 88.97 88.96 88.97 0.4K
12:53 88.91 88.97 88.91 88.97 0.6K
12:54 89.03 89.03 88.95 88.95 2.1K
12:55 88.95 88.95 88.95 88.95 0.3K
12:56 88.95 88.95 88.95 88.95 0.1K
12:57 88.95 89.10 88.95 89.06 2.0K
12:58 89.06 89.06 89.00 89.00 1.5K
12:59 89.00 89.01 88.99 89.01 1.8K
13:00 89.01 89.01 89.01 89.01 0.6K
13:01 89.10 89.10 89.10 89.10 9.0K
13:02 89.10 89.19 89.10 89.19 2.3K
13:03 89.17 89.21 89.17 89.21 1.0K
13:04 89.21 89.21 89.17 89.20 1.9K
13:05 89.17 89.20 89.17 89.20 0.9K
13:06 89.15 89.16 89.15 89.16 0.8K
13:07 89.16 89.20 89.12 89.20 2.7K
13:08 89.22 89.22 89.22 89.22 1.0K
13:09 89.18 89.18 89.16 89.18 2.8K
13:10 89.18 89.18 89.09 89.13 2.0K
13:11 89.14 89.14 89.14 89.14 2.2K
13:12 89.14 89.18 89.14 89.18 1.8K
13:13 89.18 89.23 89.18 89.23 1.5K
13:14 89.24 89.28 89.23 89.28 2.3K
13:15 89.28 89.28 89.28 89.28 0.2K
13:16 89.28 89.28 89.28 89.28 0.3K
13:17 89.28 89.28 89.28 89.28 0.3K
13:18 89.28 89.28 89.28 89.28 0.2K
13:19 89.28 89.28 89.28 89.28 0.6K
13:20 89.28 89.28 89.28 89.28 0.5K
13:21 89.24 89.26 89.24 89.26 0.9K
13:22 89.26 89.27 89.24 89.24 1.2K
13:23 89.23 89.23 89.23 89.23 0.6K
13:24 89.23 89.23 89.15 89.15 4.9K
13:25 89.15 89.21 89.15 89.21 2.9K
13:26 89.21 89.21 89.21 89.21 0.9K
13:27 89.21 89.21 89.21 89.21 1.2K
13:28 89.21 89.21 89.12 89.14 3.7K
13:29 89.10 89.15 89.05 89.15 4.0K
13:30 89.15 89.15 89.15 89.15 9.0K
13:31 89.15 89.15 89.07 89.10 3.3K
13:32 89.10 89.18 89.10 89.18 1.9K
13:33 89.18 89.18 89.18 89.18 0.1K
13:34 89.18 89.21 89.18 89.21 2.1K
13:35 89.18 89.21 89.18 89.21 2.1K
13:36 89.21 89.21 89.21 89.21 1.6K
13:37 89.19 89.19 89.18 89.18 1.0K
13:38 89.15 89.15 89.15 89.15 0.5K
13:39 89.15 89.15 89.11 89.11 1.4K
13:40 89.11 89.14 89.11 89.14 1.1K
13:41 89.17 89.17 89.13 89.13 2.2K
13:42 89.13 89.13 89.10 89.10 4.3K
13:43 89.10 89.23 89.10 89.23 5.0K
13:44 89.23 89.23 89.19 89.19 0.7K
13:45 89.19 89.19 89.16 89.16 0.8K
13:46 89.16 89.16 89.11 89.12 2.4K
13:47 89.12 89.14 89.12 89.14 1.2K
13:48 89.15 89.18 89.15 89.18 1.1K
13:49 89.18 89.20 89.18 89.20 0.6K
13:50 89.20 89.21 89.20 89.21 1.2K
13:51 89.21 89.23 89.18 89.18 1.3K
13:52 89.18 89.24 89.18 89.24 2.5K
13:53 89.24 89.25 89.24 89.25 0.9K
13:54 89.23 89.29 89.23 89.25 2.1K
13:55 89.25 89.25 89.25 89.25 0.4K
13:56 89.26 89.26 89.26 89.26 0.7K
13:57 89.27 89.27 89.27 89.27 0.8K
13:58 89.27 89.32 89.27 89.32 1.8K
13:59 89.30 89.30 89.28 89.28 2.8K
14:00 89.28 89.28 89.21 89.21 2.6K
14:01 89.21 89.22 89.21 89.22 1.2K
14:02 89.21 89.21 89.21 89.21 4.1K
14:03 89.25 89.25 89.18 89.25 2.0K
14:04 89.20 89.20 89.20 89.20 0.7K
14:05 89.20 89.20 89.20 89.20 1.5K
14:06 89.20 89.20 89.13 89.14 1.3K
14:07 89.14 89.14 89.06 89.06 3.1K
14:08 89.06 89.06 89.06 89.06 0.4K
14:09 89.06 89.06 89.02 89.02 0.8K
14:10 89.02 89.04 89.02 89.04 2.1K
14:11 89.04 89.04 89.01 89.01 5.6K
14:12 89.01 89.01 89.00 89.00 0.8K
14:13 89.00 89.01 89.00 89.01 1.2K
14:14 89.01 89.01 88.98 88.98 0.4K
14:15 89.01 89.02 89.01 89.02 1.8K
14:16 89.02 89.02 89.00 89.00 3.7K
14:17 89.01 89.01 88.99 89.00 1.5K
14:18 89.00 89.00 89.00 89.00 3.2K
14:19 89.00 89.00 88.93 88.93 10.2K
14:20 88.93 89.07 88.93 89.07 7.6K
14:21 89.07 89.13 89.03 89.08 2.6K
14:22 89.08 89.08 89.00 89.00 3.3K
14:23 88.99 88.99 88.98 88.98 4.1K
14:24 88.98 88.99 88.98 88.98 3.9K
14:25 88.98 88.98 88.94 88.95 3.0K
14:26 88.95 88.97 88.95 88.96 3.4K
14:27 88.98 88.98 88.90 88.90 15.8K
14:28 88.87 88.87 88.79 88.79 10.7K
14:29 88.79 88.79 88.71 88.75 3.1K
14:30 88.78 88.85 88.72 88.72 10.2K
14:31 88.84 88.84 88.72 88.73 5.8K
14:32 88.72 88.76 88.72 88.73 3.7K
14:33 88.73 88.73 88.67 88.71 3.3K
14:34 88.64 88.64 88.64 88.64 1.3K
14:35 88.64 88.64 88.62 88.64 2.0K
14:36 88.64 88.77 88.64 88.77 3.3K
14:37 88.71 88.72 88.60 88.60 1.8K
14:38 88.60 88.63 88.60 88.63 2.9K
14:39 88.63 88.68 88.62 88.68 2.4K
14:40 88.68 88.68 88.60 88.60 2.1K
14:41 88.60 88.65 88.60 88.61 5.9K
14:42 88.57 88.57 88.53 88.54 3.1K
14:43 88.54 88.54 88.54 88.54 0.6K
14:44 88.55 88.58 88.55 88.58 2.9K
14:45 88.55 88.62 88.55 88.57 3.6K
14:46 88.57 88.64 88.57 88.64 2.0K
14:47 88.59 88.59 88.59 88.59 1.1K
14:48 88.59 88.59 88.56 88.56 0.7K
14:49 88.64 88.64 88.59 88.59 6.6K
14:50 88.51 88.52 88.51 88.52 2.8K
14:51 88.52 88.52 88.45 88.46 4.8K
14:52 88.46 88.51 88.46 88.51 2.4K
14:53 88.55 88.57 88.55 88.56 2.0K
14:54 88.56 88.56 88.51 88.53 3.4K
14:55 88.50 88.62 88.50 88.62 3.8K
14:56 88.69 88.69 88.64 88.64 2.8K
14:57 88.64 88.74 88.64 88.74 51.2K
14:58 88.71 88.75 88.63 88.63 3.8K
14:59 88.63 88.72 88.63 88.72 4.0K
15:00 88.71 88.75 88.71 88.74 10.1K
15:01 88.73 88.73 88.63 88.63 1.1K
15:02 88.63 88.65 88.63 88.63 7.5K
15:03 88.63 88.63 88.52 88.58 4.6K
15:04 88.58 88.58 88.49 88.56 2.2K
15:05 88.56 88.56 88.46 88.48 2.1K
15:06 88.48 88.51 88.44 88.51 2.3K
15:07 88.51 88.52 88.48 88.52 2.8K
15:08 88.54 88.58 88.54 88.58 3.1K
15:09 88.58 88.61 88.57 88.57 3.5K
15:10 88.57 88.57 88.56 88.56 7.0K
15:11 88.56 88.61 88.56 88.61 2.5K
15:12 88.61 88.62 88.56 88.56 3.7K
15:13 88.56 88.56 88.56 88.56 1.4K
15:14 88.56 88.56 88.54 88.54 3.9K
15:15 88.48 88.49 88.44 88.48 5.5K
15:16 88.48 88.48 88.40 88.40 3.3K
15:17 88.40 88.40 88.38 88.38 0.8K
15:18 88.38 88.43 88.38 88.43 4.2K
15:19 88.40 88.41 88.39 88.39 1.8K
15:20 88.39 88.51 88.39 88.51 4.1K
15:21 88.47 88.49 88.43 88.47 7.4K
15:22 88.47 88.52 88.47 88.51 2.6K
15:23 88.50 88.58 88.50 88.58 4.6K
15:24 88.58 88.58 88.48 88.50 1.8K
15:25 88.46 88.46 88.44 88.44 2.6K
15:26 88.41 88.45 88.36 88.43 7.5K
15:27 88.43 88.43 88.43 88.43 3.9K
15:28 88.43 88.45 88.40 88.41 7.6K
15:29 88.41 88.41 88.35 88.35 2.1K
15:30 88.38 88.38 88.31 88.31 2.3K
15:31 88.32 88.37 88.28 88.37 6.8K
15:32 88.35 88.38 88.34 88.38 4.9K
15:33 88.41 88.41 88.39 88.39 1.9K
15:34 88.38 88.41 88.38 88.39 7.4K
15:35 88.39 88.39 88.38 88.38 1.6K
15:36 88.38 88.39 88.37 88.38 3.2K
15:37 88.42 88.42 88.39 88.41 3.4K
15:38 88.42 88.42 88.30 88.30 3.8K
15:39 88.30 88.33 88.30 88.31 1.4K
15:40 88.29 88.29 88.21 88.21 8.1K
15:41 88.21 88.21 88.12 88.20 7.2K
15:42 88.23 88.24 88.20 88.20 13.2K
15:43 88.25 88.25 88.23 88.25 5.8K
15:44 88.24 88.26 88.22 88.26 4.7K
15:45 88.32 88.38 88.31 88.38 11.1K
15:46 88.37 88.40 88.34 88.38 8.4K
15:47 88.41 88.43 88.40 88.42 20.9K
15:48 88.40 88.45 88.35 88.35 22.8K
15:49 88.35 88.41 88.35 88.41 8.8K
15:50 88.41 88.41 88.34 88.34 12.6K
15:51 88.31 88.31 88.23 88.23 12.4K
15:52 88.30 88.30 88.26 88.26 11.7K
15:53 88.30 88.30 88.25 88.26 12.0K
15:54 88.22 88.22 88.17 88.17 23.8K
15:55 88.09 88.09 87.80 87.80 25.0K
15:56 87.82 87.92 87.82 87.86 35.1K
15:57 87.84 87.90 87.83 87.88 39.7K
15:58 87.81 87.81 87.75 87.76 34.8K
15:59 87.78 87.84 87.78 87.80 36.7K
16:00 87.79 87.82 87.78 87.81 844.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible