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 85.76 86.51 85.16 85.58 66.6K
09:32 85.96 86.14 85.53 86.14 28.9K
09:33 85.82 85.82 84.40 84.40 26.2K
09:34 84.14 84.25 84.14 84.23 31.6K
09:35 84.13 84.50 84.13 84.50 11.4K
09:36 84.43 84.43 84.21 84.21 14.5K
09:37 84.22 84.75 84.22 84.75 12.8K
09:38 84.75 84.81 84.61 84.61 3.8K
09:39 84.71 84.80 84.36 84.80 12.7K
09:40 84.80 84.85 84.80 84.85 5.1K
09:41 84.63 84.78 84.56 84.67 12.2K
09:42 84.67 84.67 84.29 84.29 8.7K
09:43 84.29 84.40 84.29 84.38 15.6K
09:44 84.39 84.39 84.10 84.23 11.9K
09:45 84.08 84.08 83.67 83.69 18.9K
09:46 83.69 83.73 83.43 83.43 20.6K
09:47 83.56 83.79 83.54 83.54 50.7K
09:48 83.55 83.81 83.55 83.80 10.4K
09:49 83.78 83.88 83.56 83.56 11.9K
09:50 83.61 83.61 83.47 83.47 12.0K
09:51 83.50 83.50 83.25 83.25 9.1K
09:52 83.26 83.26 83.04 83.04 11.0K
09:53 83.15 83.15 83.03 83.15 12.3K
09:54 83.23 83.31 83.21 83.31 21.7K
09:55 83.19 83.38 83.10 83.35 24.2K
09:56 83.31 83.34 83.17 83.20 15.6K
09:57 83.21 83.29 83.21 83.28 24.2K
09:58 83.20 83.31 83.13 83.31 22.3K
09:59 83.25 83.33 83.12 83.12 8.9K
10:00 83.18 83.18 82.84 82.93 16.1K
10:01 82.78 83.04 82.69 83.04 19.6K
10:02 83.04 83.27 83.04 83.17 8.4K
10:03 83.45 83.47 83.28 83.28 15.6K
10:04 83.18 83.29 83.18 83.29 17.0K
10:05 83.25 83.35 83.18 83.18 18.5K
10:06 83.22 83.22 83.05 83.10 9.5K
10:07 83.04 83.04 82.84 82.84 27.8K
10:08 82.94 83.01 82.86 83.01 12.4K
10:09 82.99 83.08 82.99 83.08 22.1K
10:10 83.12 83.43 83.12 83.34 18.8K
10:11 83.16 83.24 83.15 83.24 11.0K
10:12 83.17 83.20 83.13 83.15 30.0K
10:13 83.20 83.42 83.20 83.42 19.6K
10:14 83.49 83.49 83.15 83.15 13.1K
10:15 83.10 83.10 82.81 82.81 16.1K
10:16 82.80 82.84 82.70 82.81 23.5K
10:17 82.80 82.80 82.56 82.60 33.2K
10:18 82.49 82.50 82.47 82.47 25.0K
10:19 82.43 82.44 82.31 82.31 24.1K
10:20 82.31 82.32 82.19 82.19 40.8K
10:21 82.26 82.33 82.10 82.33 52.2K
10:22 82.17 82.17 82.11 82.16 30.7K
10:23 82.24 82.33 82.14 82.32 28.6K
10:24 82.45 82.48 82.33 82.33 15.2K
10:25 82.33 82.41 82.31 82.31 13.4K
10:26 82.36 82.39 82.22 82.23 7.4K
10:27 82.22 82.22 82.17 82.19 8.8K
10:28 82.16 82.23 82.13 82.23 21.4K
10:29 82.19 82.20 82.16 82.16 19.3K
10:30 82.15 82.15 82.04 82.08 17.9K
10:31 82.14 82.26 82.14 82.21 26.0K
10:32 82.26 82.30 82.26 82.27 13.6K
10:33 82.23 82.34 82.23 82.34 12.4K
10:34 82.32 82.32 82.22 82.28 9.2K
10:35 82.22 82.24 82.17 82.23 13.4K
10:36 82.28 82.29 82.20 82.20 16.1K
10:37 82.15 82.20 82.02 82.05 18.3K
10:38 82.05 82.15 82.05 82.15 10.2K
10:39 82.07 82.13 82.05 82.13 8.5K
10:40 82.15 82.15 82.05 82.05 7.7K
10:41 82.07 82.16 82.07 82.16 7.5K
10:42 82.05 82.21 82.05 82.12 12.7K
10:43 82.12 82.12 82.01 82.04 11.5K
10:44 82.10 82.10 82.03 82.03 21.5K
10:45 82.04 82.13 82.04 82.06 4.4K
10:46 82.09 82.09 82.00 82.03 10.1K
10:47 82.05 82.05 81.78 81.78 17.5K
10:48 81.82 81.87 81.82 81.83 3.1K
10:49 81.91 82.05 81.91 82.05 29.6K
10:50 82.10 82.59 82.10 82.59 52.1K
10:51 82.52 82.57 82.48 82.48 20.6K
10:52 82.48 82.48 82.37 82.41 38.2K
10:53 82.47 82.47 82.40 82.40 16.6K
10:54 82.47 82.47 82.39 82.43 26.9K
10:55 82.43 82.50 82.36 82.50 20.6K
10:56 82.47 82.54 82.47 82.52 3.7K
10:57 82.59 82.59 82.44 82.44 8.5K
10:58 82.49 82.49 82.40 82.40 9.0K
10:59 82.41 82.48 82.38 82.38 6.8K
11:00 82.38 82.46 82.35 82.35 8.5K
11:01 82.35 82.38 82.30 82.38 18.8K
11:02 82.32 82.38 82.28 82.28 8.5K
11:03 82.28 82.37 82.28 82.37 3.8K
11:04 82.41 82.49 82.38 82.44 4.4K
11:05 82.49 82.49 82.32 82.32 9.2K
11:06 82.32 82.53 82.32 82.53 10.0K
11:07 82.54 82.54 82.46 82.46 2.8K
11:08 82.50 82.50 82.39 82.40 3.6K
11:09 82.33 82.33 82.28 82.28 7.3K
11:10 82.33 82.33 82.23 82.23 11.2K
11:11 82.23 82.27 82.23 82.25 6.1K
11:12 82.26 82.43 82.26 82.38 7.7K
11:13 82.40 82.56 82.40 82.56 3.3K
11:14 82.54 82.54 82.48 82.49 2.9K
11:15 82.49 82.58 82.48 82.58 4.3K
11:16 82.58 82.63 82.54 82.63 4.3K
11:17 82.60 82.87 82.60 82.85 16.1K
11:18 82.79 82.82 82.79 82.82 8.1K
11:19 82.82 82.82 82.75 82.80 9.1K
11:20 82.75 82.75 82.57 82.57 18.2K
11:21 82.56 82.60 82.52 82.60 12.5K
11:22 82.57 82.62 82.56 82.56 4.5K
11:23 82.56 82.64 82.56 82.60 5.7K
11:24 82.63 82.73 82.62 82.73 5.4K
11:25 82.74 82.87 82.74 82.87 7.6K
11:26 82.88 82.95 82.82 82.94 7.5K
11:27 82.98 82.98 82.96 82.96 15.8K
11:28 82.91 82.91 82.85 82.85 9.8K
11:29 82.85 82.86 82.85 82.85 4.0K
11:30 82.85 82.94 82.85 82.94 3.7K
11:31 82.89 83.02 82.89 83.02 6.5K
11:32 83.02 83.06 83.01 83.01 2.8K
11:33 83.05 83.05 82.97 83.01 5.4K
11:34 83.00 83.05 82.95 82.97 3.9K
11:35 82.86 82.94 82.86 82.89 11.3K
11:36 82.89 82.90 82.89 82.90 2.6K
11:37 82.90 83.04 82.90 82.94 8.3K
11:38 82.93 82.99 82.93 82.96 2.9K
11:39 82.92 82.92 82.85 82.85 4.0K
11:40 82.84 82.84 82.84 82.84 2.2K
11:41 82.84 82.88 82.82 82.87 5.1K
11:42 82.87 82.94 82.87 82.94 3.6K
11:43 82.95 83.01 82.93 83.01 5.0K
11:44 83.02 83.02 83.02 83.02 3.0K
11:45 82.87 82.97 82.87 82.97 11.2K
11:46 82.97 82.98 82.91 82.91 5.2K
11:47 82.91 82.92 82.90 82.92 3.5K
11:48 82.90 82.93 82.89 82.93 12.6K
11:49 82.96 82.96 82.84 82.92 9.5K
11:50 82.92 83.05 82.92 83.03 16.4K
11:51 83.00 83.08 83.00 83.06 8.3K
11:52 83.00 83.00 82.88 82.89 6.6K
11:53 82.88 82.97 82.87 82.96 15.6K
11:54 82.96 83.08 82.96 83.08 5.3K
11:55 83.11 83.11 83.04 83.04 6.2K
11:56 83.01 83.04 83.01 83.04 3.6K
11:57 82.96 82.96 82.94 82.94 8.0K
11:58 82.94 82.94 82.87 82.87 6.2K
11:59 82.91 82.94 82.82 82.82 7.7K
12:00 82.82 82.83 82.82 82.83 7.7K
12:01 82.83 82.83 82.72 82.72 7.0K
12:02 82.77 82.77 82.76 82.77 3.8K
12:03 82.77 82.78 82.77 82.78 2.9K
12:04 82.78 82.78 82.78 82.78 1.1K
12:05 82.78 82.79 82.78 82.79 3.5K
12:06 82.78 82.78 82.74 82.74 6.9K
12:07 82.76 82.81 82.76 82.81 3.1K
12:08 82.76 82.76 82.72 82.74 8.5K
12:09 82.75 82.86 82.75 82.86 5.4K
12:10 82.89 82.89 82.89 82.89 1.2K
12:11 82.89 83.00 82.89 83.00 4.9K
12:12 83.01 83.01 83.01 83.01 3.6K
12:13 83.03 83.03 82.99 83.00 5.1K
12:14 83.00 83.00 82.95 82.97 8.1K
12:15 83.01 83.03 82.95 82.95 5.0K
12:16 82.97 83.01 82.97 83.01 2.5K
12:17 83.01 83.07 83.01 83.07 8.9K
12:18 83.05 83.12 83.05 83.08 3.7K
12:19 83.08 83.08 83.03 83.03 5.2K
12:20 83.06 83.09 83.03 83.03 14.8K
12:21 83.00 83.00 82.96 82.98 2.5K
12:22 82.98 83.04 82.98 83.04 5.7K
12:23 83.04 83.04 82.99 82.99 5.8K
12:24 82.95 82.95 82.94 82.94 1.2K
12:25 82.95 82.95 82.84 82.84 9.0K
12:26 82.84 82.84 82.84 82.84 0.8K
12:27 82.84 82.99 82.84 82.91 17.2K
12:28 82.89 82.89 82.86 82.87 4.8K
12:29 82.90 82.94 82.90 82.94 4.4K
12:30 82.94 82.94 82.89 82.89 0.5K
12:31 82.89 82.89 82.79 82.81 5.2K
12:32 82.81 82.88 82.78 82.88 4.2K
12:33 82.88 82.92 82.88 82.92 7.0K
12:34 82.92 82.92 82.87 82.87 6.2K
12:35 82.88 82.88 82.85 82.85 3.2K
12:36 82.85 82.85 82.81 82.84 0.9K
12:37 82.88 82.89 82.88 82.89 7.3K
12:38 82.93 82.93 82.84 82.84 6.2K
12:39 82.84 82.86 82.84 82.86 1.9K
12:40 82.89 82.89 82.81 82.81 5.1K
12:41 82.78 82.81 82.72 82.72 5.1K
12:42 82.72 82.76 82.69 82.76 4.6K
12:43 82.77 82.77 82.72 82.75 7.4K
12:44 82.75 82.87 82.75 82.87 4.5K
12:45 82.91 82.91 82.81 82.81 7.0K
12:46 82.80 82.92 82.80 82.92 4.2K
12:47 82.86 82.88 82.86 82.88 3.0K
12:48 82.88 82.88 82.84 82.86 5.2K
12:49 82.83 82.84 82.81 82.81 12.2K
12:50 82.78 82.83 82.76 82.76 4.5K
12:51 82.76 82.76 82.69 82.74 6.7K
12:52 82.69 82.76 82.69 82.74 3.7K
12:53 82.74 82.76 82.74 82.75 6.2K
12:54 82.80 82.86 82.79 82.86 4.2K
12:55 82.97 83.10 82.97 83.06 7.3K
12:56 83.06 83.07 82.99 83.01 4.7K
12:57 82.96 82.96 82.90 82.90 15.9K
12:58 82.87 82.90 82.87 82.90 4.6K
12:59 82.90 82.90 82.86 82.86 2.6K
13:00 82.85 82.87 82.83 82.87 5.9K
13:01 82.83 82.87 82.83 82.87 5.8K
13:02 82.86 82.87 82.86 82.87 8.5K
13:03 82.87 82.87 82.84 82.84 4.4K
13:04 82.85 82.91 82.85 82.91 4.4K
13:05 82.95 82.95 82.87 82.88 5.3K
13:06 82.87 82.87 82.73 82.73 15.9K
13:07 82.74 82.82 82.71 82.78 17.0K
13:08 82.79 82.79 82.76 82.76 7.6K
13:09 82.83 82.91 82.83 82.91 8.4K
13:10 82.92 82.96 82.92 82.94 5.3K
13:11 82.94 83.03 82.94 83.03 13.2K
13:12 83.08 83.09 82.96 83.02 7.2K
13:13 83.02 83.02 82.94 82.97 3.7K
13:14 82.93 82.96 82.93 82.96 5.5K
13:15 82.96 82.99 82.85 82.85 12.2K
13:16 82.85 82.88 82.85 82.87 7.1K
13:17 82.90 82.90 82.87 82.87 12.6K
13:18 82.87 82.91 82.87 82.91 12.9K
13:19 82.89 82.89 82.86 82.89 2.0K
13:20 82.89 82.90 82.86 82.86 23.7K
13:21 82.86 82.86 82.79 82.79 9.0K
13:22 82.78 82.85 82.77 82.85 5.8K
13:23 82.85 82.86 82.83 82.83 1.4K
13:24 82.83 82.85 82.81 82.85 3.5K
13:25 82.85 82.85 82.74 82.74 71.8K
13:26 82.79 82.79 82.71 82.71 9.6K
13:27 82.65 82.66 82.49 82.59 52.8K
13:28 82.59 82.59 82.52 82.54 1.6K
13:29 82.50 82.56 82.50 82.55 11.7K
13:30 82.55 82.56 82.55 82.56 4.2K
13:31 82.60 82.60 82.55 82.55 8.4K
13:32 82.55 82.55 82.52 82.55 3.2K
13:33 82.54 82.62 82.54 82.61 11.2K
13:34 82.59 82.59 82.48 82.48 17.4K
13:35 82.54 82.54 82.37 82.37 4.4K
13:36 82.42 82.42 82.38 82.42 2.3K
13:37 82.42 82.47 82.35 82.35 6.7K
13:38 82.37 82.37 82.34 82.35 5.6K
13:39 82.40 82.44 82.32 82.38 7.4K
13:40 82.41 82.41 82.37 82.39 11.7K
13:41 82.34 82.34 82.19 82.19 19.9K
13:42 82.21 82.21 82.09 82.18 15.0K
13:43 82.26 82.33 82.26 82.32 14.5K
13:44 82.32 82.32 82.23 82.23 4.6K
13:45 82.23 82.23 82.18 82.21 9.3K
13:46 82.22 82.35 82.22 82.35 8.3K
13:47 82.35 82.35 82.28 82.29 7.9K
13:48 82.29 82.41 82.29 82.41 2.9K
13:49 82.43 82.44 82.41 82.44 12.5K
13:50 82.46 82.53 82.45 82.45 18.4K
13:51 82.44 82.54 82.41 82.41 8.1K
13:52 82.41 82.48 82.41 82.47 4.9K
13:53 82.47 82.54 82.47 82.49 9.9K
13:54 82.46 82.50 82.46 82.50 2.2K
13:55 82.50 82.50 82.46 82.46 4.5K
13:56 82.45 82.47 82.43 82.47 7.2K
13:57 82.48 82.50 82.45 82.45 20.0K
13:58 82.43 82.45 82.40 82.44 13.2K
13:59 82.44 82.44 82.41 82.43 4.9K
14:00 82.43 82.43 82.34 82.38 8.8K
14:01 82.35 82.38 82.32 82.32 4.6K
14:02 82.37 82.37 82.29 82.31 14.0K
14:03 82.31 82.41 82.31 82.38 13.5K
14:04 82.38 82.50 82.38 82.50 6.2K
14:05 82.55 82.55 82.49 82.49 12.3K
14:06 82.48 82.57 82.48 82.55 6.8K
14:07 82.52 82.59 82.52 82.59 8.8K
14:08 82.60 82.70 82.60 82.70 4.3K
14:09 82.71 82.71 82.62 82.67 25.4K
14:10 82.66 82.68 82.66 82.67 7.6K
14:11 82.67 82.67 82.53 82.53 5.6K
14:12 82.52 82.54 82.52 82.54 6.5K
14:13 82.57 82.57 82.53 82.53 6.9K
14:14 82.53 82.53 82.50 82.50 4.5K
14:15 82.50 82.50 82.41 82.45 4.6K
14:16 82.46 82.46 82.39 82.39 3.1K
14:17 82.40 82.47 82.40 82.46 6.1K
14:18 82.46 82.47 82.45 82.47 3.2K
14:19 82.46 82.48 82.44 82.44 5.5K
14:20 82.41 82.43 82.41 82.41 7.1K
14:21 82.42 82.42 82.40 82.40 3.5K
14:22 82.37 82.42 82.37 82.42 6.5K
14:23 82.38 82.43 82.37 82.42 6.3K
14:24 82.43 82.50 82.43 82.50 10.5K
14:25 82.49 82.49 82.46 82.49 4.1K
14:26 82.54 82.55 82.54 82.54 4.8K
14:27 82.54 82.54 82.39 82.39 9.4K
14:28 82.29 82.32 82.23 82.23 8.3K
14:29 82.25 82.29 82.23 82.23 10.9K
14:30 82.29 82.29 82.26 82.29 7.1K
14:31 82.29 82.34 82.27 82.30 7.4K
14:32 82.32 82.36 82.20 82.20 9.5K
14:33 82.21 82.24 82.21 82.22 6.5K
14:34 82.20 82.20 82.11 82.16 4.6K
14:35 82.15 82.21 82.15 82.15 6.9K
14:36 82.16 82.17 82.16 82.17 1.5K
14:37 82.14 82.22 82.13 82.15 10.3K
14:38 82.19 82.30 82.19 82.30 6.0K
14:39 82.30 82.30 82.23 82.26 5.0K
14:40 82.26 82.38 82.26 82.38 11.3K
14:41 82.36 82.39 82.33 82.34 4.8K
14:42 82.34 82.43 82.34 82.36 17.2K
14:43 82.33 82.36 82.30 82.36 11.6K
14:44 82.36 82.46 82.36 82.46 10.4K
14:45 82.46 82.47 82.45 82.45 6.8K
14:46 82.41 82.45 82.40 82.40 10.4K
14:47 82.44 82.49 82.42 82.49 20.4K
14:48 82.49 82.50 82.44 82.44 22.5K
14:49 82.42 82.42 82.40 82.41 14.6K
14:50 82.41 82.45 82.38 82.38 10.4K
14:51 82.36 82.41 82.36 82.39 11.8K
14:52 82.42 82.48 82.42 82.48 13.7K
14:53 82.47 82.47 82.41 82.41 11.8K
14:54 82.46 82.46 82.39 82.40 11.7K
14:55 82.38 82.41 82.38 82.40 10.4K
14:56 82.38 82.40 82.38 82.40 15.1K
14:57 82.40 82.40 82.32 82.33 9.6K
14:58 82.34 82.34 82.33 82.33 5.9K
14:59 82.33 82.33 82.30 82.30 12.5K
15:00 82.29 82.34 82.29 82.32 15.4K
15:01 82.30 82.35 82.30 82.34 11.8K
15:02 82.35 82.58 82.35 82.58 18.2K
15:03 82.74 82.79 82.65 82.69 32.0K
15:04 82.69 82.69 82.49 82.49 9.3K
15:05 82.44 82.48 82.41 82.48 12.6K
15:06 82.48 82.48 82.34 82.35 9.0K
15:07 82.35 82.40 82.32 82.40 9.7K
15:08 82.42 82.42 82.29 82.29 19.1K
15:09 82.29 82.31 82.28 82.29 32.8K
15:10 82.30 82.30 82.21 82.21 7.7K
15:11 82.19 82.25 82.19 82.23 21.7K
15:12 82.26 82.27 82.24 82.24 15.8K
15:13 82.24 82.31 82.17 82.23 20.3K
15:14 82.27 82.27 82.19 82.22 10.7K
15:15 82.34 82.35 82.27 82.27 26.7K
15:16 82.25 82.25 82.19 82.19 13.7K
15:17 82.21 82.26 82.21 82.23 14.6K
15:18 82.23 82.26 82.20 82.22 35.6K
15:19 82.23 82.23 82.16 82.19 17.0K
15:20 82.19 82.31 82.17 82.31 26.9K
15:21 82.31 82.48 82.31 82.48 14.5K
15:22 82.48 82.73 82.48 82.70 15.9K
15:23 82.81 82.90 82.78 82.85 13.9K
15:24 82.85 83.00 82.85 82.99 19.9K
15:25 82.99 83.07 82.97 83.07 10.8K
15:26 83.08 83.08 83.02 83.07 18.1K
15:27 83.06 83.07 82.93 82.95 13.8K
15:28 82.92 82.99 82.92 82.99 13.6K
15:29 82.93 82.94 82.88 82.90 14.7K
15:30 82.87 82.94 82.87 82.88 10.8K
15:31 82.92 82.94 82.88 82.89 15.4K
15:32 82.89 82.89 82.81 82.85 12.1K
15:33 82.85 82.87 82.79 82.79 15.2K
15:34 82.75 82.75 82.65 82.65 13.2K
15:35 82.62 82.65 82.55 82.64 18.1K
15:36 82.66 82.73 82.58 82.73 18.5K
15:37 82.73 82.79 82.71 82.73 14.6K
15:38 82.72 82.72 82.64 82.65 8.0K
15:39 82.65 82.67 82.56 82.60 11.6K
15:40 82.55 82.63 82.52 82.52 12.3K
15:41 82.55 82.55 82.39 82.39 9.2K
15:42 82.40 82.47 82.34 82.34 19.3K
15:43 82.31 82.38 82.31 82.37 14.4K
15:44 82.36 82.52 82.36 82.45 23.3K
15:45 82.48 82.51 82.38 82.51 15.3K
15:46 82.47 82.54 82.46 82.46 16.8K
15:47 82.42 82.42 82.34 82.36 22.7K
15:48 82.36 82.36 82.27 82.27 15.2K
15:49 82.24 82.28 82.24 82.25 18.0K
15:50 82.29 82.30 82.23 82.25 23.5K
15:51 82.26 82.27 82.10 82.10 22.9K
15:52 82.09 82.10 81.98 82.10 36.2K
15:53 82.09 82.22 82.09 82.17 34.2K
15:54 82.15 82.25 82.11 82.13 37.9K
15:55 82.17 82.24 82.16 82.23 33.1K
15:56 82.28 82.48 82.21 82.40 60.2K
15:57 82.40 82.44 82.32 82.43 64.5K
15:58 82.46 82.51 82.44 82.49 60.3K
15:59 82.46 82.47 82.41 82.41 77.2K
16:00 82.41 84.00 82.36 82.42 748.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible