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 88.67 89.00 88.34 88.34 40.9K
09:32 88.30 88.32 88.16 88.32 4.1K
09:33 88.32 88.42 88.17 88.42 8.1K
09:34 88.42 88.52 88.41 88.41 15.7K
09:35 88.39 88.55 88.39 88.55 3.3K
09:36 88.55 88.55 88.28 88.29 6.6K
09:37 88.29 88.29 88.27 88.27 3.0K
09:38 88.19 88.19 87.87 87.87 3.4K
09:39 87.82 87.82 87.77 87.77 2.6K
09:40 87.77 87.77 87.58 87.58 2.3K
09:41 87.58 87.82 87.58 87.82 6.0K
09:42 87.83 88.18 87.76 88.14 17.9K
09:43 88.18 88.26 88.16 88.21 4.3K
09:44 88.02 88.10 87.97 88.02 4.1K
09:45 88.02 88.02 87.85 87.85 3.6K
09:46 87.85 87.85 87.44 87.44 10.8K
09:47 87.38 87.38 87.30 87.38 1.0K
09:48 87.38 87.38 87.05 87.05 6.7K
09:49 87.05 87.16 87.05 87.16 6.6K
09:50 87.16 87.20 87.16 87.20 2.6K
09:51 87.20 87.20 87.16 87.16 2.1K
09:52 87.16 87.16 86.97 87.03 5.9K
09:53 87.00 87.00 86.86 86.89 5.9K
09:54 86.89 86.90 86.87 86.87 3.8K
09:55 86.92 86.93 86.85 86.89 16.6K
09:56 86.68 86.75 86.39 86.39 13.2K
09:57 86.28 86.54 86.26 86.54 14.9K
09:58 86.54 86.67 86.54 86.64 11.4K
09:59 86.65 86.65 86.46 86.47 19.8K
10:00 86.41 86.41 86.31 86.31 14.7K
10:01 86.30 86.36 86.21 86.21 14.6K
10:02 86.44 86.47 86.39 86.45 22.4K
10:03 86.45 86.52 86.25 86.25 11.5K
10:04 86.32 86.34 86.19 86.19 17.5K
10:05 86.20 86.38 86.20 86.38 23.0K
10:06 86.32 86.38 86.29 86.38 8.1K
10:07 86.38 86.52 86.38 86.49 5.0K
10:08 86.55 86.68 86.55 86.68 8.5K
10:09 86.68 86.68 86.49 86.49 7.7K
10:10 86.50 86.54 86.50 86.54 10.6K
10:11 86.46 86.52 86.46 86.52 7.9K
10:12 86.46 86.49 86.46 86.49 5.5K
10:13 86.44 86.51 86.44 86.49 11.0K
10:14 86.49 86.49 86.30 86.31 5.7K
10:15 86.36 86.36 86.16 86.31 8.9K
10:16 86.31 86.31 86.13 86.29 5.5K
10:17 86.13 86.24 86.13 86.24 11.7K
10:18 86.12 86.12 85.85 85.85 27.7K
10:19 86.04 86.08 85.98 85.98 10.3K
10:20 85.95 86.05 85.91 86.05 6.3K
10:21 85.99 86.12 85.99 86.12 65.6K
10:22 86.27 86.43 86.16 86.43 17.2K
10:23 86.43 86.46 86.25 86.25 11.5K
10:24 86.27 86.27 86.13 86.13 3.4K
10:25 86.03 86.07 86.03 86.07 6.8K
10:26 86.01 86.11 86.01 86.11 3.9K
10:27 86.17 86.32 86.16 86.25 5.5K
10:28 86.42 86.59 86.42 86.59 5.1K
10:29 86.47 86.55 86.44 86.44 8.2K
10:30 86.51 86.58 86.49 86.52 8.0K
10:31 86.52 86.63 86.49 86.63 4.8K
10:32 86.63 86.64 86.45 86.45 6.7K
10:33 86.56 86.56 86.48 86.49 2.3K
10:34 86.49 86.50 86.41 86.42 1.6K
10:35 86.43 86.52 86.43 86.52 5.1K
10:36 86.62 86.62 86.58 86.62 4.4K
10:37 86.62 86.73 86.62 86.73 1.3K
10:38 86.73 86.73 86.54 86.54 5.9K
10:39 86.54 86.55 86.39 86.39 13.2K
10:40 86.39 86.49 86.39 86.46 13.6K
10:41 86.44 86.49 86.42 86.48 13.5K
10:42 86.51 86.55 86.51 86.51 8.0K
10:43 86.47 86.49 86.44 86.49 4.8K
10:44 86.42 86.46 86.28 86.28 7.1K
10:45 86.28 86.39 86.28 86.39 6.3K
10:46 86.36 86.40 86.36 86.40 9.4K
10:47 86.40 86.40 86.26 86.32 14.5K
10:48 86.25 86.26 86.17 86.17 5.7K
10:49 86.17 86.17 86.05 86.05 2.3K
10:50 86.05 86.09 86.05 86.05 2.4K
10:51 86.05 86.15 86.05 86.15 4.0K
10:52 86.17 86.18 86.17 86.18 5.0K
10:53 86.24 86.25 86.18 86.23 9.5K
10:54 86.23 86.24 86.18 86.24 2.7K
10:55 86.24 86.25 86.21 86.24 2.7K
10:56 86.25 86.25 86.10 86.17 13.0K
10:57 86.17 86.17 86.14 86.16 4.7K
10:58 86.16 86.18 86.11 86.13 8.5K
10:59 86.14 86.14 86.07 86.10 4.0K
11:00 86.10 86.13 86.05 86.09 15.4K
11:01 86.04 86.16 86.04 86.15 3.9K
11:02 86.15 86.15 86.05 86.05 5.7K
11:03 86.05 86.21 86.05 86.15 7.6K
11:04 86.15 86.24 86.15 86.24 4.7K
11:05 86.24 86.24 86.17 86.20 3.2K
11:06 86.24 86.24 86.17 86.20 4.0K
11:07 86.21 86.28 86.15 86.15 6.5K
11:08 86.10 86.18 86.10 86.15 1.9K
11:09 86.08 86.10 86.04 86.04 7.9K
11:10 86.06 86.11 86.04 86.07 31.8K
11:11 86.08 86.09 86.04 86.09 5.3K
11:12 86.18 86.18 86.05 86.05 7.5K
11:13 86.05 86.20 86.05 86.20 5.8K
11:14 86.23 86.23 86.17 86.17 7.6K
11:15 86.17 86.17 86.13 86.14 2.2K
11:16 86.18 86.19 86.14 86.19 3.2K
11:17 86.19 86.21 86.18 86.21 4.4K
11:18 86.22 86.23 86.16 86.16 11.6K
11:19 86.16 86.16 86.14 86.14 1.5K
11:20 86.11 86.22 86.11 86.22 11.8K
11:21 86.22 86.30 86.22 86.23 15.7K
11:22 86.24 86.32 86.22 86.32 5.5K
11:23 86.34 86.34 86.24 86.24 45.7K
11:24 86.20 86.25 86.20 86.25 20.2K
11:25 86.30 86.32 86.30 86.32 8.3K
11:26 86.28 86.29 86.27 86.29 4.9K
11:27 86.29 86.29 86.23 86.26 7.0K
11:28 86.34 86.34 86.27 86.27 22.5K
11:29 86.26 86.28 86.25 86.28 5.2K
11:30 86.23 86.27 86.20 86.20 3.6K
11:31 86.24 86.27 86.21 86.27 2.0K
11:32 86.16 86.21 86.16 86.21 5.2K
11:33 86.21 86.23 86.21 86.23 2.4K
11:34 86.22 86.43 86.20 86.43 12.2K
11:35 86.55 86.55 86.47 86.47 7.9K
11:36 86.47 86.63 86.47 86.63 10.1K
11:37 86.53 86.53 86.44 86.46 6.3K
11:38 86.52 86.52 86.44 86.50 1.6K
11:39 86.50 86.50 86.35 86.35 4.2K
11:40 86.38 86.45 86.35 86.45 3.1K
11:41 86.46 86.50 86.46 86.49 5.3K
11:42 86.49 86.49 86.46 86.46 3.7K
11:43 86.47 86.64 86.47 86.64 3.8K
11:44 86.64 86.64 86.62 86.62 1.9K
11:45 86.50 86.57 86.50 86.57 4.4K
11:46 86.62 86.65 86.56 86.56 12.4K
11:47 86.56 86.56 86.56 86.56 1.0K
11:48 86.62 86.74 86.62 86.74 14.3K
11:49 86.74 86.79 86.66 86.79 8.1K
11:50 86.79 86.83 86.79 86.80 2.6K
11:51 86.82 86.86 86.82 86.84 5.9K
11:52 86.84 86.84 86.76 86.76 2.9K
11:53 86.76 86.89 86.76 86.87 79.3K
11:54 87.01 87.26 87.01 87.22 75.1K
11:55 87.22 87.26 87.20 87.20 3.0K
11:56 87.30 87.52 87.30 87.48 11.8K
11:57 87.48 87.48 87.47 87.48 1.4K
11:58 87.48 87.51 87.48 87.51 2.6K
11:59 87.51 87.52 87.51 87.52 5.5K
12:00 87.57 87.57 87.46 87.46 4.3K
12:01 87.46 87.49 87.44 87.44 1.4K
12:02 87.44 87.46 87.43 87.46 2.7K
12:03 87.46 87.64 87.46 87.64 3.0K
12:04 87.58 87.69 87.57 87.69 6.3K
12:05 87.69 87.69 87.65 87.65 2.5K
12:06 87.65 87.69 87.65 87.69 3.1K
12:07 87.68 87.72 87.47 87.47 8.3K
12:08 87.47 87.50 87.47 87.47 3.9K
12:09 87.44 87.51 87.40 87.51 5.1K
12:10 87.51 87.51 87.43 87.44 2.9K
12:11 87.44 87.47 87.44 87.47 1.1K
12:12 87.47 87.51 87.47 87.51 2.6K
12:13 87.51 87.54 87.51 87.54 6.1K
12:14 87.54 87.54 87.52 87.52 1.7K
12:15 87.52 87.52 87.52 87.52 0.9K
12:16 87.52 87.52 87.34 87.38 6.4K
12:17 87.45 87.45 87.41 87.41 1.9K
12:18 87.49 87.49 87.49 87.49 0.6K
12:19 87.49 87.55 87.49 87.50 4.3K
12:20 87.50 87.53 87.50 87.51 1.4K
12:21 87.51 87.55 87.51 87.55 0.6K
12:22 87.55 87.55 87.53 87.53 1.0K
12:23 87.51 87.54 87.50 87.52 5.0K
12:24 87.48 87.52 87.44 87.52 7.3K
12:25 87.52 87.52 87.48 87.48 3.3K
12:26 87.48 87.48 87.48 87.48 0.2K
12:27 87.48 87.50 87.39 87.39 3.9K
12:28 87.39 87.44 87.39 87.44 0.8K
12:29 87.42 87.47 87.39 87.39 5.9K
12:30 87.38 87.38 87.33 87.33 3.2K
12:31 87.35 87.35 87.35 87.35 3.8K
12:32 87.35 87.43 87.35 87.42 5.0K
12:33 87.42 87.42 87.42 87.42 1.9K
12:34 87.45 87.46 87.42 87.46 0.5K
12:35 87.47 87.47 87.43 87.47 4.3K
12:36 87.41 87.41 87.36 87.36 3.7K
12:37 87.36 87.39 87.36 87.36 1.5K
12:38 87.36 87.38 87.36 87.38 1.8K
12:39 87.31 87.31 87.27 87.27 3.5K
12:40 87.26 87.29 87.26 87.29 3.2K
12:41 87.29 87.29 87.29 87.29 0.3K
12:42 87.25 87.25 87.23 87.23 1.6K
12:43 87.23 87.28 87.23 87.28 5.1K
12:44 87.29 87.29 87.25 87.25 2.7K
12:45 87.25 87.30 87.25 87.30 1.6K
12:46 87.29 87.29 87.20 87.20 2.9K
12:47 87.20 87.20 87.20 87.20 0.8K
12:48 87.20 87.22 87.20 87.20 1.3K
12:49 87.24 87.29 87.24 87.26 11.2K
12:50 87.26 87.26 87.26 87.26 1.1K
12:51 87.28 87.28 87.22 87.25 8.6K
12:52 87.25 87.38 87.25 87.38 22.7K
12:53 87.38 87.41 87.29 87.29 5.7K
12:54 87.29 87.29 87.29 87.29 0.1K
12:55 87.29 87.29 87.25 87.26 2.5K
12:56 87.26 87.27 87.24 87.27 6.3K
12:57 87.27 87.27 87.25 87.25 7.1K
12:58 87.24 87.26 87.24 87.26 2.7K
12:59 87.20 87.25 87.20 87.25 2.0K
13:00 87.25 87.28 87.22 87.22 5.3K
13:01 87.23 87.23 87.23 87.23 1.6K
13:02 87.23 87.23 87.23 87.23 0.7K
13:03 87.23 87.24 87.23 87.24 2.1K
13:04 87.24 87.42 87.24 87.35 21.2K
13:05 87.35 87.39 87.35 87.39 1.2K
13:06 87.39 87.39 87.39 87.39 0.3K
13:07 87.35 87.35 87.29 87.29 7.7K
13:08 87.29 87.29 87.21 87.21 3.6K
13:09 87.21 87.23 87.21 87.23 1.2K
13:10 87.23 87.23 87.23 87.23 0.9K
13:11 87.23 87.27 87.23 87.27 2.6K
13:12 87.23 87.25 87.22 87.25 4.3K
13:13 87.25 87.29 87.21 87.21 2.7K
13:14 87.21 87.22 87.19 87.22 2.4K
13:15 87.22 87.25 87.22 87.22 0.8K
13:16 87.22 87.28 87.22 87.28 3.8K
13:17 87.24 87.28 87.24 87.28 2.3K
13:18 87.24 87.25 87.24 87.25 1.6K
13:19 87.25 87.25 87.21 87.21 3.1K
13:20 87.21 87.27 87.21 87.25 2.3K
13:21 87.25 87.28 87.22 87.22 3.7K
13:22 87.25 87.26 87.25 87.26 1.2K
13:23 87.26 87.26 87.25 87.25 0.5K
13:24 87.25 87.25 87.22 87.25 1.5K
13:25 87.25 87.28 87.24 87.28 4.0K
13:26 87.25 87.25 87.21 87.24 5.4K
13:27 87.24 87.32 87.24 87.32 4.6K
13:28 87.32 87.32 87.24 87.24 5.2K
13:29 87.19 87.20 87.19 87.19 3.9K
13:30 87.21 87.27 87.20 87.21 9.5K
13:31 87.20 87.23 87.20 87.23 1.7K
13:32 87.23 87.23 87.22 87.22 1.2K
13:33 87.19 87.19 86.90 86.90 9.9K
13:34 86.98 86.98 86.83 86.93 7.0K
13:35 86.93 86.93 86.76 86.78 3.8K
13:36 86.78 86.86 86.78 86.86 2.0K
13:37 86.89 86.89 86.84 86.84 2.5K
13:38 86.84 86.84 86.81 86.81 0.7K
13:39 86.82 86.82 86.79 86.79 3.5K
13:40 86.76 86.81 86.76 86.76 5.9K
13:41 86.78 86.78 86.78 86.78 2.0K
13:42 86.75 86.80 86.75 86.80 1.9K
13:43 86.79 86.81 86.79 86.81 1.5K
13:44 86.81 86.85 86.81 86.82 1.1K
13:45 86.85 86.86 86.79 86.83 3.6K
13:46 86.83 86.83 86.74 86.75 2.2K
13:47 86.79 86.79 86.75 86.75 1.8K
13:48 86.72 86.72 86.70 86.70 2.1K
13:49 86.70 86.88 86.70 86.88 8.0K
13:50 86.75 86.75 86.67 86.67 2.9K
13:51 86.67 86.79 86.63 86.79 4.1K
13:52 86.80 86.80 86.71 86.71 2.2K
13:53 86.71 86.71 86.71 86.71 1.2K
13:54 86.71 86.81 86.71 86.81 1.0K
13:55 86.77 86.77 86.77 86.77 1.6K
13:56 86.77 86.77 86.66 86.74 3.5K
13:57 86.72 86.72 86.69 86.69 5.2K
13:58 86.69 86.69 86.69 86.69 0.5K
13:59 86.70 86.78 86.70 86.76 5.3K
14:00 86.76 86.83 86.76 86.83 1.7K
14:01 86.83 86.86 86.83 86.83 2.2K
14:02 86.86 86.88 86.86 86.88 1.8K
14:03 86.92 86.92 86.89 86.89 1.3K
14:04 86.89 86.93 86.89 86.89 2.9K
14:05 86.88 86.95 86.88 86.93 7.0K
14:06 86.98 86.98 86.86 86.86 5.8K
14:07 86.86 86.86 86.86 86.86 0.4K
14:08 86.91 86.91 86.87 86.87 1.9K
14:09 86.87 86.89 86.84 86.84 8.7K
14:10 86.84 86.91 86.84 86.88 2.0K
14:11 86.86 86.86 86.86 86.86 1.1K
14:12 86.87 86.87 86.87 86.87 0.3K
14:13 86.87 86.88 86.87 86.88 0.9K
14:14 86.88 86.89 86.87 86.87 2.9K
14:15 86.87 86.88 86.86 86.88 1.4K
14:16 86.88 86.92 86.88 86.89 2.0K
14:17 86.89 86.89 86.89 86.89 0.9K
14:18 86.89 86.89 86.83 86.83 6.4K
14:19 86.85 86.85 86.85 86.85 1.6K
14:20 86.85 86.86 86.85 86.86 1.5K
14:21 86.86 86.86 86.83 86.83 2.3K
14:22 86.82 86.94 86.82 86.94 7.4K
14:23 86.94 86.94 86.94 86.94 1.1K
14:24 86.94 87.03 86.94 87.03 2.9K
14:25 87.02 87.03 87.00 87.00 2.3K
14:26 86.97 86.98 86.96 86.98 8.6K
14:27 86.92 86.92 86.87 86.87 3.6K
14:28 86.87 86.87 86.83 86.87 4.7K
14:29 86.89 86.89 86.86 86.86 5.1K
14:30 86.86 86.91 86.86 86.91 1.4K
14:31 86.91 86.97 86.91 86.97 2.0K
14:32 86.97 87.03 86.95 87.03 5.1K
14:33 87.03 87.05 86.99 86.99 2.5K
14:34 86.91 86.94 86.91 86.94 3.8K
14:35 86.94 86.94 86.85 86.87 4.2K
14:36 86.86 86.88 86.83 86.83 10.5K
14:37 86.81 86.83 86.81 86.83 2.1K
14:38 86.83 86.92 86.83 86.92 146.1K
14:39 86.96 86.96 86.74 86.74 45.4K
14:40 86.74 86.89 86.74 86.89 2.5K
14:41 86.92 86.97 86.92 86.97 1.4K
14:42 86.97 87.07 86.97 87.07 3.3K
14:43 87.07 87.09 87.07 87.09 1.1K
14:44 87.04 87.04 86.96 86.98 5.2K
14:45 86.98 87.03 86.98 87.02 3.6K
14:46 87.07 87.07 86.78 86.78 5.2K
14:47 86.78 86.78 86.75 86.78 1.6K
14:48 86.78 86.81 86.78 86.81 2.5K
14:49 86.81 86.83 86.79 86.79 2.7K
14:50 86.74 86.74 86.72 86.72 1.9K
14:51 86.72 86.74 86.72 86.74 0.9K
14:52 86.78 86.79 86.61 86.61 7.5K
14:53 86.51 86.56 86.34 86.34 8.5K
14:54 86.29 86.39 86.26 86.39 3.9K
14:55 86.31 86.31 86.28 86.28 2.7K
14:56 86.30 86.33 86.27 86.28 4.4K
14:57 86.28 86.41 86.28 86.40 3.4K
14:58 86.38 86.38 86.29 86.29 4.2K
14:59 86.29 86.32 86.29 86.31 6.0K
15:00 86.27 86.32 86.27 86.32 6.3K
15:01 86.24 86.27 86.22 86.23 3.7K
15:02 86.19 86.19 86.09 86.09 4.1K
15:03 86.09 86.10 86.05 86.07 4.0K
15:04 86.07 86.08 86.06 86.08 5.9K
15:05 86.07 86.11 86.07 86.11 4.4K
15:06 86.14 86.19 86.13 86.13 4.7K
15:07 86.15 86.20 86.13 86.20 6.4K
15:08 86.25 86.25 86.11 86.11 23.6K
15:09 86.10 86.21 86.10 86.15 5.6K
15:10 86.07 86.09 86.04 86.04 7.8K
15:11 86.06 86.10 86.06 86.06 6.3K
15:12 86.06 86.10 86.00 86.00 9.1K
15:13 85.98 86.00 85.94 85.95 3.4K
15:14 85.95 85.98 85.95 85.98 2.5K
15:15 85.98 86.00 85.98 86.00 3.1K
15:16 86.00 86.00 85.94 85.97 5.3K
15:17 85.97 86.03 85.97 86.00 2.6K
15:18 86.02 86.13 86.00 86.13 9.6K
15:19 86.13 86.13 85.98 85.99 4.1K
15:20 85.99 86.02 85.98 85.98 4.3K
15:21 85.93 86.01 85.90 85.97 5.6K
15:22 85.97 86.03 85.95 85.95 4.2K
15:23 85.98 86.06 85.97 86.04 5.9K
15:24 86.03 86.03 85.99 85.99 4.2K
15:25 86.03 86.06 85.97 85.97 7.3K
15:26 85.98 86.01 85.98 86.01 3.8K
15:27 86.01 86.02 85.98 86.02 6.5K
15:28 86.02 86.05 85.99 85.99 5.7K
15:29 85.97 85.97 85.85 85.88 5.4K
15:30 85.87 85.95 85.83 85.95 8.9K
15:31 85.93 85.98 85.93 85.98 5.1K
15:32 85.98 86.04 85.98 86.03 4.7K
15:33 86.03 86.03 85.96 85.98 5.7K
15:34 85.94 85.97 85.93 85.95 4.0K
15:35 85.95 85.96 85.91 85.94 8.7K
15:36 85.94 85.94 85.83 85.83 9.4K
15:37 85.83 85.88 85.83 85.84 5.4K
15:38 85.80 85.80 85.76 85.79 6.4K
15:39 85.79 85.80 85.74 85.78 6.7K
15:40 85.75 85.75 85.72 85.72 10.1K
15:41 85.72 85.75 85.64 85.66 19.4K
15:42 85.68 85.73 85.68 85.70 7.2K
15:43 85.70 85.77 85.69 85.77 11.3K
15:44 85.74 85.78 85.72 85.76 15.0K
15:45 85.76 85.80 85.76 85.80 7.4K
15:46 85.80 85.87 85.79 85.81 9.8K
15:47 85.83 85.91 85.81 85.90 7.6K
15:48 85.90 86.01 85.90 86.01 8.8K
15:49 85.95 86.04 85.94 86.04 18.4K
15:50 86.03 86.08 86.01 86.01 13.4K
15:51 86.03 86.14 86.03 86.14 15.8K
15:52 86.19 86.25 86.16 86.18 19.0K
15:53 86.21 86.24 86.15 86.24 17.8K
15:54 86.28 86.34 86.16 86.16 22.9K
15:55 86.18 86.20 85.86 85.86 37.5K
15:56 85.88 85.92 85.85 85.92 42.7K
15:57 85.94 85.97 85.92 85.94 27.0K
15:58 85.93 85.96 85.90 85.96 34.3K
15:59 85.96 85.96 85.92 85.96 24.6K
16:00 85.96 86.06 85.15 85.99 1,088.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible