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 87.84 88.74 87.07 87.62 35.0K
09:32 87.62 87.93 87.62 87.93 8.0K
09:33 88.04 88.33 88.04 88.33 4.2K
09:34 88.43 88.43 87.90 87.90 8.9K
09:35 88.07 88.08 87.78 88.08 4.5K
09:36 88.08 88.08 88.07 88.07 2.7K
09:37 88.27 88.27 88.09 88.09 3.0K
09:38 88.10 88.24 88.10 88.24 0.7K
09:39 88.18 88.18 87.95 88.00 3.9K
09:40 88.00 88.34 88.00 88.34 3.7K
09:41 88.33 88.33 88.11 88.11 5.8K
09:42 88.12 88.12 87.86 87.86 4.1K
09:43 87.86 87.86 87.45 87.45 5.0K
09:44 87.45 87.45 87.45 87.45 0.9K
09:45 87.53 87.53 87.53 87.53 2.5K
09:46 87.51 87.51 87.41 87.41 2.6K
09:47 87.53 87.53 87.39 87.42 2.3K
09:48 87.41 87.41 87.38 87.39 7.6K
09:49 87.37 87.57 87.37 87.57 6.2K
09:50 87.57 87.57 87.31 87.40 7.4K
09:51 87.31 87.56 87.31 87.56 3.4K
09:52 87.56 87.56 87.44 87.44 0.4K
09:53 87.57 87.59 87.53 87.59 3.5K
09:54 87.56 87.56 87.39 87.45 5.6K
09:55 87.44 87.44 87.34 87.34 2.1K
09:56 87.47 87.48 87.44 87.44 5.4K
09:57 87.44 87.48 87.44 87.48 7.4K
09:58 87.38 87.45 87.18 87.18 3.8K
09:59 87.18 87.28 87.18 87.28 3.0K
10:00 87.35 87.40 87.35 87.40 4.5K
10:01 87.47 87.47 87.36 87.36 1.7K
10:02 87.36 87.36 87.27 87.34 1.9K
10:03 87.33 87.38 87.32 87.38 3.4K
10:04 87.38 87.38 87.27 87.27 1.7K
10:05 87.27 87.48 87.27 87.48 2.9K
10:06 87.48 87.48 87.48 87.48 0.2K
10:07 87.48 87.48 87.42 87.48 3.3K
10:08 87.48 87.48 87.48 87.48 1.0K
10:09 87.48 87.48 87.33 87.33 1.3K
10:10 87.33 87.37 87.28 87.37 3.9K
10:11 87.37 87.37 87.37 87.37 2.7K
10:12 87.37 87.41 87.30 87.30 4.4K
10:13 87.30 87.30 87.25 87.25 1.0K
10:14 87.25 87.25 87.21 87.23 1.0K
10:15 87.23 87.23 87.23 87.23 1.9K
10:16 87.23 87.23 87.14 87.14 3.6K
10:17 87.14 87.14 86.98 86.98 5.2K
10:18 87.04 87.04 87.00 87.00 1.8K
10:19 87.00 87.09 87.00 87.05 2.2K
10:20 87.05 87.13 87.04 87.04 2.0K
10:21 86.98 86.98 86.93 86.96 5.5K
10:22 86.96 87.01 86.96 87.01 5.6K
10:23 87.01 87.09 86.99 87.06 6.1K
10:24 87.07 87.07 86.99 86.99 7.4K
10:25 86.99 86.99 86.88 86.88 1.9K
10:26 86.88 86.95 86.79 86.95 6.8K
10:27 87.09 87.14 87.09 87.10 12.0K
10:28 87.10 87.28 87.10 87.28 6.4K
10:29 87.28 87.28 87.20 87.21 2.6K
10:30 87.24 87.26 87.21 87.26 1.5K
10:31 87.34 87.34 87.34 87.34 2.1K
10:32 87.34 87.48 87.34 87.48 2.1K
10:33 87.40 87.40 87.33 87.35 13.7K
10:34 87.27 87.27 87.22 87.26 4.1K
10:35 87.27 87.42 87.24 87.42 5.9K
10:36 87.42 87.42 87.33 87.34 3.9K
10:37 87.34 87.34 87.30 87.30 2.7K
10:38 87.24 87.27 87.19 87.27 4.1K
10:39 87.25 87.25 87.25 87.25 3.2K
10:40 87.25 87.33 87.25 87.26 4.9K
10:41 87.26 87.26 87.26 87.26 0.5K
10:42 87.32 87.33 87.21 87.31 10.1K
10:43 87.37 87.39 87.37 87.38 2.1K
10:44 87.32 87.32 87.30 87.30 4.4K
10:45 87.31 87.31 87.25 87.25 4.3K
10:46 87.26 87.28 87.19 87.19 4.7K
10:47 87.19 87.30 87.19 87.29 1.0K
10:48 87.29 87.29 87.20 87.20 2.1K
10:49 87.19 87.25 87.19 87.25 3.4K
10:50 87.23 87.23 87.15 87.20 2.1K
10:51 87.20 87.33 87.20 87.33 3.3K
10:52 87.33 87.33 87.33 87.33 2.1K
10:53 87.33 87.33 87.24 87.24 6.2K
10:54 87.20 87.27 87.20 87.27 3.3K
10:55 87.32 87.35 87.32 87.35 1.7K
10:56 87.29 87.39 87.29 87.39 2.5K
10:57 87.39 87.40 87.39 87.40 1.0K
10:58 87.42 87.44 87.42 87.44 5.1K
10:59 87.44 87.50 87.43 87.50 0.6K
11:00 87.50 87.50 87.47 87.47 0.8K
11:01 87.47 87.47 87.37 87.38 3.6K
11:02 87.30 87.36 87.30 87.36 6.9K
11:03 87.36 87.36 87.34 87.34 0.8K
11:04 87.35 87.40 87.32 87.38 3.2K
11:05 87.37 87.37 87.29 87.29 1.7K
11:06 87.29 87.49 87.29 87.47 3.3K
11:07 87.45 87.47 87.43 87.47 6.5K
11:08 87.47 87.47 87.46 87.46 1.6K
11:09 87.46 87.48 87.40 87.48 8.7K
11:10 87.48 87.48 87.36 87.41 2.8K
11:11 87.41 87.41 87.39 87.41 1.5K
11:12 87.41 87.41 87.36 87.36 3.6K
11:13 87.36 87.47 87.31 87.46 28.1K
11:14 87.42 87.52 87.42 87.52 6.9K
11:15 87.47 87.52 87.47 87.52 4.6K
11:16 87.52 87.52 87.43 87.43 2.4K
11:17 87.48 87.48 87.36 87.36 4.3K
11:18 87.36 87.40 87.34 87.40 2.5K
11:19 87.34 87.36 87.34 87.36 1.8K
11:20 87.36 87.37 87.36 87.37 0.6K
11:21 87.37 87.40 87.37 87.40 1.2K
11:22 87.39 87.39 87.36 87.37 2.8K
11:23 87.39 87.39 87.34 87.34 3.6K
11:24 87.34 87.38 87.34 87.38 1.2K
11:25 87.38 87.38 87.34 87.34 2.0K
11:26 87.34 87.34 87.23 87.23 1.1K
11:27 87.23 87.23 87.18 87.21 1.5K
11:28 87.21 87.21 87.21 87.21 6.7K
11:29 87.19 87.21 87.19 87.20 4.8K
11:30 87.17 87.19 87.17 87.17 3.6K
11:31 87.17 87.20 87.09 87.10 4.8K
11:32 87.10 87.10 87.07 87.07 1.4K
11:33 87.10 87.16 87.10 87.16 2.5K
11:34 87.19 87.19 87.15 87.15 2.0K
11:35 87.15 87.21 87.15 87.21 1.0K
11:36 87.21 87.23 87.21 87.23 1.6K
11:37 87.23 87.23 87.23 87.23 0.6K
11:38 87.22 87.22 87.22 87.22 0.5K
11:39 87.22 87.25 87.22 87.25 0.9K
11:40 87.22 87.27 87.22 87.27 1.4K
11:41 87.27 87.52 87.27 87.52 1.9K
11:42 87.56 87.56 87.48 87.52 3.5K
11:43 87.52 87.54 87.48 87.54 3.6K
11:44 87.54 87.56 87.52 87.53 0.7K
11:45 87.55 87.57 87.55 87.57 2.5K
11:46 87.57 87.60 87.57 87.60 1.4K
11:47 87.60 87.65 87.60 87.60 0.9K
11:48 87.60 87.64 87.60 87.64 0.5K
11:49 87.60 87.60 87.60 87.60 0.8K
11:50 87.60 87.60 87.60 87.60 0.1K
11:51 87.60 87.68 87.60 87.68 3.8K
11:52 87.68 87.68 87.59 87.59 2.4K
11:53 87.57 87.57 87.57 87.57 0.5K
11:54 87.65 87.65 87.61 87.63 2.4K
11:55 87.63 87.70 87.63 87.70 0.6K
11:56 87.77 87.77 87.72 87.72 1.5K
11:57 87.71 87.78 87.71 87.78 3.7K
11:58 87.78 87.78 87.76 87.77 3.1K
11:59 87.75 87.75 87.74 87.74 1.1K
12:00 87.74 87.74 87.66 87.66 5.1K
12:01 87.75 87.75 87.65 87.65 4.8K
12:02 87.61 87.65 87.57 87.65 5.5K
12:03 87.59 87.59 87.59 87.59 1.2K
12:04 87.56 87.56 87.50 87.51 4.6K
12:05 87.53 87.53 87.46 87.46 5.5K
12:06 87.49 87.49 87.39 87.41 2.1K
12:07 87.41 87.41 87.41 87.41 1.6K
12:08 87.41 87.46 87.41 87.46 1.4K
12:09 87.46 87.46 87.37 87.41 4.5K
12:10 87.37 87.50 87.37 87.50 18.4K
12:11 87.50 87.53 87.50 87.50 5.2K
12:12 87.46 87.55 87.37 87.37 8.1K
12:13 87.41 87.41 87.38 87.41 2.5K
12:14 87.41 87.41 87.41 87.41 0.6K
12:15 87.41 87.41 87.38 87.40 0.6K
12:16 87.40 87.40 87.35 87.35 4.4K
12:17 87.35 87.41 87.35 87.41 2.9K
12:18 87.41 87.43 87.38 87.43 1.9K
12:19 87.40 87.42 87.39 87.42 2.3K
12:20 87.42 87.42 87.41 87.41 0.6K
12:21 87.41 87.41 87.41 87.41 0.5K
12:22 87.41 87.41 87.41 87.41 1.6K
12:23 87.41 87.42 87.41 87.42 0.4K
12:24 87.42 87.42 87.10 87.10 77.1K
12:25 87.06 87.19 87.06 87.19 3.7K
12:26 87.19 87.26 87.19 87.24 1.8K
12:27 87.24 87.28 87.24 87.28 1.1K
12:28 87.28 87.34 87.28 87.34 0.8K
12:29 87.34 87.35 87.34 87.35 7.4K
12:30 87.35 87.35 87.35 87.35 0.9K
12:31 87.32 87.32 87.27 87.27 2.2K
12:32 87.26 87.35 87.26 87.35 2.6K
12:33 87.35 87.35 87.32 87.32 1.8K
12:34 87.32 87.32 87.32 87.32 0.7K
12:35 87.32 87.32 87.32 87.32 0.6K
12:36 87.32 87.32 87.30 87.30 1.1K
12:37 87.30 87.30 87.30 87.30 0.3K
12:38 87.30 87.30 87.30 87.30 1.0K
12:39 87.30 87.33 87.28 87.28 3.2K
12:40 87.28 87.30 87.25 87.30 3.3K
12:41 87.30 87.30 87.27 87.28 2.6K
12:42 87.28 87.36 87.25 87.36 3.8K
12:43 87.36 87.36 87.26 87.26 1.1K
12:44 87.26 87.26 87.25 87.25 6.4K
12:45 87.25 87.29 87.24 87.29 5.5K
12:46 87.34 87.34 87.34 87.34 2.0K
12:47 87.34 87.34 87.34 87.34 0.6K
12:48 87.27 87.30 87.27 87.30 1.5K
12:49 87.30 87.30 87.30 87.30 0.6K
12:50 87.30 87.30 87.30 87.30 0.7K
12:51 87.30 87.31 87.30 87.30 1.6K
12:52 87.30 87.37 87.30 87.37 2.1K
12:53 87.35 87.35 87.35 87.35 1.6K
12:54 87.36 87.48 87.36 87.45 13.6K
12:55 87.40 87.43 87.34 87.38 5.1K
12:56 87.38 87.38 87.26 87.26 8.3K
12:57 87.26 87.31 87.24 87.31 2.5K
12:58 87.31 87.35 87.30 87.35 9.9K
12:59 87.24 87.24 87.24 87.24 2.7K
13:00 87.24 87.25 87.24 87.25 1.4K
13:01 87.25 87.26 87.25 87.26 1.5K
13:02 87.26 87.31 87.26 87.27 0.9K
13:03 87.27 87.30 87.25 87.25 0.7K
13:04 87.26 87.26 87.20 87.24 2.7K
13:05 87.14 87.14 87.11 87.14 1.5K
13:06 87.13 87.23 87.13 87.13 2.5K
13:07 87.13 87.20 87.13 87.20 0.8K
13:08 87.20 87.25 87.17 87.25 3.7K
13:09 87.25 87.25 87.25 87.25 0.7K
13:10 87.25 87.25 87.23 87.23 41.4K
13:11 87.24 87.29 87.24 87.29 1.6K
13:12 87.30 87.30 87.30 87.30 0.4K
13:13 87.28 87.38 87.28 87.38 2.5K
13:14 87.38 87.38 87.38 87.38 0.7K
13:15 87.38 87.44 87.38 87.43 0.7K
13:16 87.43 87.43 87.43 87.43 0.3K
13:17 87.43 87.52 87.43 87.45 8.6K
13:18 87.45 87.45 87.41 87.41 1.2K
13:19 87.41 87.55 87.41 87.55 2.2K
13:20 87.52 87.52 87.47 87.47 3.1K
13:21 87.47 87.54 87.47 87.54 0.3K
13:22 87.54 87.54 87.47 87.47 2.1K
13:23 87.47 87.53 87.47 87.53 1.0K
13:24 87.55 87.59 87.54 87.54 3.1K
13:25 87.54 87.55 87.51 87.51 3.3K
13:26 87.51 87.57 87.50 87.57 1.3K
13:27 87.57 87.62 87.57 87.62 2.2K
13:28 87.62 87.62 87.61 87.62 1.9K
13:29 87.62 87.67 87.62 87.67 1.2K
13:30 87.67 87.79 87.67 87.77 2.8K
13:31 87.72 87.73 87.65 87.65 10.2K
13:32 87.65 87.65 87.65 87.65 0.3K
13:33 87.65 87.67 87.63 87.67 1.5K
13:34 87.69 87.69 87.65 87.65 3.1K
13:35 87.72 87.72 87.71 87.71 1.7K
13:36 87.74 87.74 87.74 87.74 0.6K
13:37 87.74 87.74 87.69 87.69 2.0K
13:38 87.69 87.70 87.69 87.70 2.1K
13:39 87.70 87.70 87.70 87.70 0.4K
13:40 87.68 87.74 87.68 87.74 2.3K
13:41 87.74 87.75 87.69 87.69 2.9K
13:42 87.69 87.69 87.69 87.69 0.4K
13:43 87.66 87.66 87.61 87.61 1.6K
13:44 87.61 87.64 87.61 87.64 0.4K
13:45 87.60 87.70 87.60 87.70 3.4K
13:46 87.67 87.67 87.67 87.67 1.0K
13:47 87.67 87.67 87.67 87.67 0.2K
13:48 87.67 87.67 87.67 87.67 0.4K
13:49 87.66 87.69 87.65 87.65 2.4K
13:50 87.63 87.69 87.63 87.69 1.4K
13:51 87.69 87.69 87.66 87.66 1.1K
13:52 87.66 87.69 87.66 87.69 1.0K
13:53 87.69 87.72 87.69 87.72 2.3K
13:54 87.72 87.72 87.69 87.69 1.9K
13:55 87.69 87.70 87.69 87.70 1.6K
13:56 87.70 87.70 87.61 87.61 1.6K
13:57 87.61 87.61 87.51 87.51 1.6K
13:58 87.52 87.52 87.52 87.52 2.1K
13:59 87.52 87.52 87.45 87.45 0.6K
14:00 87.45 87.45 87.40 87.40 2.2K
14:01 87.36 87.45 87.36 87.45 6.1K
14:02 87.46 87.48 87.46 87.48 3.3K
14:03 87.46 87.47 87.46 87.47 1.7K
14:04 87.47 87.47 87.42 87.42 1.1K
14:05 87.42 87.42 87.42 87.42 0.4K
14:06 87.42 87.42 87.40 87.40 4.7K
14:07 87.42 87.44 87.42 87.44 3.3K
14:08 87.45 87.45 87.43 87.43 3.0K
14:09 87.43 87.44 87.39 87.39 2.3K
14:10 87.39 87.39 87.39 87.39 2.1K
14:11 87.42 87.42 87.36 87.36 1.6K
14:12 87.36 87.39 87.36 87.39 0.2K
14:13 87.40 87.43 87.37 87.37 4.3K
14:14 87.37 87.38 87.37 87.37 1.9K
14:15 87.42 87.42 87.42 87.42 3.3K
14:16 87.42 87.42 87.39 87.39 1.8K
14:17 87.36 87.36 87.35 87.35 2.8K
14:18 87.31 87.36 87.31 87.36 1.6K
14:19 87.33 87.36 87.30 87.36 4.6K
14:20 87.36 87.39 87.36 87.38 4.6K
14:21 87.38 87.38 87.37 87.37 0.7K
14:22 87.37 87.37 87.35 87.35 3.0K
14:23 87.29 87.30 87.27 87.28 2.7K
14:24 87.28 87.32 87.28 87.32 2.6K
14:25 87.32 87.32 87.30 87.31 0.9K
14:26 87.31 87.37 87.31 87.37 3.9K
14:27 87.37 87.37 87.34 87.34 1.0K
14:28 87.36 87.40 87.36 87.40 3.0K
14:29 87.40 87.41 87.40 87.41 1.7K
14:30 87.42 87.48 87.42 87.48 8.7K
14:31 87.49 87.49 87.44 87.47 3.5K
14:32 87.47 87.57 87.47 87.57 3.4K
14:33 87.57 87.57 87.55 87.55 1.1K
14:34 87.55 87.62 87.55 87.62 3.3K
14:35 87.62 87.62 87.51 87.54 5.2K
14:36 87.54 87.54 87.48 87.48 3.5K
14:37 87.52 87.57 87.52 87.57 3.6K
14:38 87.57 87.57 87.53 87.53 2.7K
14:39 87.54 87.58 87.54 87.58 3.0K
14:40 87.58 87.58 87.51 87.51 4.2K
14:41 87.51 87.51 87.42 87.43 6.7K
14:42 87.41 87.47 87.40 87.47 5.6K
14:43 87.44 87.44 87.40 87.40 3.2K
14:44 87.44 87.44 87.44 87.44 2.4K
14:45 87.47 87.47 87.46 87.46 1.8K
14:46 87.46 87.46 87.46 87.46 2.0K
14:47 87.43 87.43 87.36 87.36 4.7K
14:48 87.36 87.36 87.28 87.28 3.6K
14:49 87.29 87.37 87.29 87.37 7.9K
14:50 87.37 87.38 87.35 87.38 2.7K
14:51 87.37 87.37 87.35 87.37 1.7K
14:52 87.35 87.37 87.35 87.37 4.9K
14:53 87.37 87.37 87.35 87.36 2.8K
14:54 87.36 87.36 87.25 87.25 7.2K
14:55 87.25 87.29 87.25 87.27 7.1K
14:56 87.27 87.28 87.27 87.28 2.1K
14:57 87.28 87.36 87.28 87.35 5.2K
14:58 87.36 87.37 87.36 87.36 4.8K
14:59 87.31 87.34 87.30 87.30 4.5K
15:00 87.30 87.39 87.30 87.38 5.0K
15:01 87.38 87.42 87.38 87.42 2.1K
15:02 87.39 87.39 87.33 87.38 5.1K
15:03 87.38 87.42 87.38 87.42 3.2K
15:04 87.43 87.44 87.42 87.43 7.5K
15:05 87.43 87.53 87.43 87.48 40.9K
15:06 87.48 87.53 87.48 87.53 2.3K
15:07 87.53 87.58 87.53 87.58 3.7K
15:08 87.61 87.61 87.53 87.55 3.3K
15:09 87.55 87.63 87.55 87.63 5.2K
15:10 87.60 87.61 87.58 87.58 4.9K
15:11 87.59 87.59 87.51 87.53 12.9K
15:12 87.53 87.53 87.43 87.43 4.9K
15:13 87.45 87.45 87.39 87.41 3.0K
15:14 87.41 87.45 87.41 87.45 14.1K
15:15 87.49 87.52 87.47 87.47 4.7K
15:16 87.47 87.49 87.44 87.44 15.6K
15:17 87.44 87.44 87.34 87.39 8.2K
15:18 87.42 87.42 87.31 87.31 4.6K
15:19 87.32 87.32 87.28 87.28 5.6K
15:20 87.26 87.26 87.22 87.22 5.5K
15:21 87.24 87.30 87.24 87.30 7.2K
15:22 87.33 87.34 87.28 87.30 10.6K
15:23 87.33 87.35 87.31 87.33 2.3K
15:24 87.29 87.38 87.29 87.35 4.3K
15:25 87.35 87.36 87.28 87.34 6.9K
15:26 87.36 87.46 87.35 87.46 3.7K
15:27 87.46 87.50 87.46 87.48 1.9K
15:28 87.48 87.48 87.44 87.44 9.8K
15:29 87.44 87.47 87.44 87.47 22.3K
15:30 87.46 87.61 87.46 87.59 14.6K
15:31 87.61 87.62 87.58 87.62 5.3K
15:32 87.63 87.63 87.59 87.59 7.5K
15:33 87.61 87.61 87.58 87.60 3.0K
15:34 87.59 87.69 87.59 87.69 19.6K
15:35 87.69 87.69 87.58 87.58 17.7K
15:36 87.57 87.59 87.57 87.59 2.5K
15:37 87.58 87.63 87.58 87.62 13.7K
15:38 87.64 87.65 87.62 87.65 7.4K
15:39 87.64 87.66 87.64 87.64 5.8K
15:40 87.64 87.67 87.60 87.62 5.3K
15:41 87.66 87.67 87.66 87.66 7.1K
15:42 87.66 87.67 87.66 87.67 9.0K
15:43 87.70 87.70 87.67 87.68 8.8K
15:44 87.69 87.74 87.69 87.74 21.0K
15:45 87.74 87.76 87.73 87.74 5.0K
15:46 87.69 87.72 87.69 87.72 8.1K
15:47 87.72 87.92 87.72 87.86 35.0K
15:48 87.84 87.86 87.82 87.85 5.8K
15:49 87.85 87.93 87.85 87.90 5.4K
15:50 87.90 87.90 87.87 87.87 9.1K
15:51 87.91 87.91 87.84 87.86 16.5K
15:52 87.95 87.95 87.89 87.90 25.5K
15:53 87.88 87.97 87.88 87.96 16.4K
15:54 87.92 88.29 87.92 88.29 43.6K
15:55 88.27 88.27 88.16 88.25 69.7K
15:56 88.26 88.36 88.26 88.36 55.9K
15:57 88.38 88.43 88.38 88.41 28.9K
15:58 88.43 88.43 88.38 88.39 45.6K
15:59 88.40 88.44 88.39 88.39 53.8K
16:00 88.39 88.42 88.34 88.37 3,000.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible