DexCom Inc (DXCM)

DXCM
🏛️ États-Unis →
67.05
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 82.61 83.19 81.77 82.00 59.0K
09:32 82.31 82.50 82.31 82.50 5.1K
09:33 82.50 82.50 82.24 82.24 1.3K
09:34 82.26 82.63 82.26 82.41 159.7K
09:35 82.40 82.90 82.40 82.90 4.0K
09:36 82.90 83.06 82.90 82.92 3.8K
09:37 82.92 83.00 82.85 82.85 1.0K
09:38 82.76 82.94 82.72 82.82 1.9K
09:39 82.89 83.05 82.89 83.05 4.1K
09:40 83.10 83.22 83.10 83.22 1.5K
09:41 83.22 83.43 83.22 83.29 5.5K
09:42 83.37 83.37 83.31 83.31 116.5K
09:43 83.31 83.31 83.12 83.12 3.8K
09:44 83.05 83.06 83.00 83.00 2.5K
09:45 82.80 82.93 82.80 82.93 3.3K
09:46 82.93 83.21 82.93 83.21 3.8K
09:47 83.21 83.44 83.21 83.44 32.4K
09:48 83.33 83.33 83.11 83.15 4.8K
09:49 83.20 83.28 83.15 83.20 7.3K
09:50 83.18 83.25 83.07 83.07 4.1K
09:51 83.14 83.14 83.12 83.13 3.5K
09:52 83.13 83.14 83.13 83.14 1.1K
09:53 83.11 83.12 83.04 83.06 9.2K
09:54 83.06 83.11 83.06 83.07 1.4K
09:55 83.01 83.03 82.91 82.92 5.7K
09:56 82.92 83.00 82.92 83.00 1.6K
09:57 82.93 83.00 82.80 82.90 3.3K
09:58 82.90 82.94 82.90 82.94 1.0K
09:59 82.84 82.91 82.81 82.81 4.6K
10:00 82.87 82.90 82.81 82.90 3.9K
10:01 82.99 83.24 82.99 83.17 12.7K
10:02 83.10 83.14 83.04 83.04 2.8K
10:03 83.04 83.06 83.04 83.06 1.5K
10:04 83.08 83.10 83.08 83.10 2.5K
10:05 83.11 83.12 82.97 82.97 14.1K
10:06 82.93 83.02 82.93 83.02 84.6K
10:07 83.02 83.07 82.96 83.07 3.2K
10:08 83.15 83.15 83.08 83.13 2.7K
10:09 83.13 83.24 83.07 83.24 0.9K
10:10 83.23 83.23 83.09 83.09 2.9K
10:11 83.12 83.12 82.95 82.95 3.8K
10:12 82.96 83.00 82.95 83.00 2.3K
10:13 83.00 83.10 83.00 83.10 2.1K
10:14 83.15 83.15 82.98 82.98 5.0K
10:15 82.98 82.98 82.92 82.92 1.3K
10:16 82.92 82.97 82.75 82.75 7.6K
10:17 82.75 82.75 82.72 82.74 2.1K
10:18 82.74 82.74 82.65 82.70 2.4K
10:19 82.75 82.75 82.71 82.71 2.0K
10:20 82.71 82.72 82.64 82.65 1.0K
10:21 82.69 82.81 82.69 82.76 1.4K
10:22 82.80 82.80 82.46 82.46 8.4K
10:23 82.60 82.63 82.60 82.63 2.5K
10:24 82.68 82.71 82.68 82.71 1.5K
10:25 82.71 82.71 82.64 82.68 1.4K
10:26 82.68 82.69 82.59 82.59 0.8K
10:27 82.59 82.59 82.53 82.54 0.9K
10:28 82.54 82.62 82.54 82.57 1.3K
10:29 82.57 82.57 82.49 82.50 2.7K
10:30 82.50 82.61 82.50 82.53 0.5K
10:31 82.53 82.55 82.50 82.50 5.0K
10:32 82.50 82.54 82.50 82.54 2.4K
10:33 82.57 82.58 82.48 82.48 2.9K
10:34 82.46 82.51 82.46 82.51 4.9K
10:35 82.51 82.54 82.51 82.52 1.8K
10:36 82.52 82.66 82.52 82.66 6.7K
10:37 82.59 82.59 82.52 82.52 2.5K
10:38 82.52 82.55 82.52 82.55 1.1K
10:39 82.55 82.55 82.55 82.55 1.1K
10:40 82.56 82.62 82.56 82.62 3.4K
10:41 82.62 82.62 82.58 82.60 2.0K
10:42 82.60 82.60 82.52 82.52 2.5K
10:43 82.53 82.53 82.38 82.38 2.8K
10:44 82.38 82.46 82.38 82.46 1.7K
10:45 82.46 82.48 82.46 82.48 1.3K
10:46 82.48 82.52 82.48 82.48 4.7K
10:47 82.50 82.50 82.48 82.48 3.3K
10:48 82.48 82.48 82.36 82.36 2.5K
10:49 82.36 82.41 82.34 82.34 2.5K
10:50 82.34 82.34 82.19 82.22 4.2K
10:51 82.23 82.30 82.23 82.30 3.3K
10:52 82.26 82.26 82.18 82.18 2.8K
10:53 82.18 82.18 82.10 82.10 13.5K
10:54 82.08 82.13 82.05 82.05 13.2K
10:55 82.07 82.26 82.07 82.26 7.7K
10:56 82.23 82.28 82.23 82.28 4.2K
10:57 82.32 82.32 82.32 82.32 2.3K
10:58 82.33 82.41 82.33 82.41 4.5K
10:59 82.41 82.41 82.41 82.41 1.1K
11:00 82.41 82.41 82.32 82.32 3.3K
11:01 82.26 82.26 82.26 82.26 2.3K
11:02 82.25 82.25 82.17 82.17 2.4K
11:03 82.15 82.15 82.15 82.15 1.9K
11:04 82.16 82.22 82.16 82.22 4.0K
11:05 82.14 82.18 82.14 82.18 3.0K
11:06 82.19 82.21 82.19 82.20 2.9K
11:07 82.20 82.20 82.15 82.15 1.6K
11:08 82.16 82.20 82.16 82.20 1.9K
11:09 82.11 82.11 82.10 82.10 6.4K
11:10 82.10 82.16 82.10 82.16 3.8K
11:11 82.19 82.19 82.14 82.14 122.2K
11:12 82.07 82.07 81.97 82.02 9.0K
11:13 82.02 82.08 82.02 82.08 1.3K
11:14 82.08 82.13 82.08 82.13 4.0K
11:15 82.15 82.16 82.14 82.14 4.5K
11:16 82.17 82.17 82.09 82.09 3.3K
11:17 82.09 82.09 82.05 82.05 5.2K
11:18 82.05 82.05 82.02 82.02 1.1K
11:19 82.05 82.06 82.01 82.01 4.1K
11:20 81.98 81.98 81.94 81.94 2.1K
11:21 81.94 81.97 81.92 81.97 3.5K
11:22 81.97 81.97 81.86 81.91 9.9K
11:23 81.92 81.92 81.77 81.77 9.6K
11:24 81.77 81.77 81.68 81.68 5.0K
11:25 81.68 81.85 81.68 81.85 25.0K
11:26 81.83 81.88 81.77 81.77 6.1K
11:27 81.77 81.77 81.77 81.77 1.2K
11:28 81.77 81.81 81.77 81.77 4.2K
11:29 81.77 81.90 81.77 81.86 3.0K
11:30 81.83 81.95 81.83 81.92 11.5K
11:31 81.86 81.86 81.82 81.85 4.0K
11:32 81.83 81.91 81.83 81.91 6.2K
11:33 81.91 81.91 81.78 81.78 2.8K
11:34 81.79 81.79 81.71 81.72 8.4K
11:35 81.72 81.72 81.63 81.63 2.0K
11:36 81.62 81.62 81.61 81.62 4.6K
11:37 81.64 81.67 81.59 81.59 5.5K
11:38 81.59 81.60 81.57 81.60 2.0K
11:39 81.60 81.67 81.60 81.67 5.8K
11:40 81.67 81.67 81.60 81.60 6.5K
11:41 81.60 81.60 81.59 81.59 2.0K
11:42 81.55 81.60 81.55 81.57 13.9K
11:43 81.57 81.63 81.57 81.61 4.7K
11:44 81.58 81.62 81.57 81.60 7.4K
11:45 81.62 81.62 81.62 81.62 4.3K
11:46 81.62 81.62 81.58 81.58 4.4K
11:47 81.58 81.58 81.56 81.58 12.4K
11:48 81.62 81.68 81.62 81.67 5.9K
11:49 81.69 81.73 81.69 81.69 3.4K
11:50 81.69 81.72 81.68 81.68 3.1K
11:51 81.68 81.68 81.57 81.57 4.1K
11:52 81.60 81.60 81.55 81.59 4.1K
11:53 81.58 81.58 81.56 81.58 4.0K
11:54 81.58 81.59 81.58 81.59 3.0K
11:55 81.59 81.63 81.59 81.62 4.9K
11:56 81.68 81.69 81.68 81.69 3.6K
11:57 81.69 81.69 81.62 81.65 3.8K
11:58 81.59 81.75 81.59 81.75 8.8K
11:59 81.68 81.80 81.68 81.80 3.4K
12:00 81.73 81.85 81.68 81.68 3.0K
12:01 81.74 81.94 81.74 81.94 6.2K
12:02 81.92 81.92 81.80 81.82 2.7K
12:03 81.82 81.89 81.82 81.82 3.0K
12:04 81.85 81.85 81.81 81.83 5.7K
12:05 81.81 81.83 81.81 81.83 2.0K
12:06 81.83 81.83 81.83 81.83 1.7K
12:07 81.83 81.83 81.78 81.82 2.1K
12:08 81.76 81.81 81.76 81.81 3.7K
12:09 81.77 81.79 81.75 81.76 6.5K
12:10 81.79 81.87 81.79 81.87 9.8K
12:11 81.87 81.87 81.79 81.79 4.3K
12:12 81.82 81.82 81.82 81.82 0.9K
12:13 81.82 81.82 81.75 81.75 12.9K
12:14 81.76 81.86 81.76 81.86 5.5K
12:15 81.86 81.86 81.75 81.75 2.3K
12:16 81.75 81.77 81.75 81.77 2.3K
12:17 81.77 81.77 81.70 81.70 0.8K
12:18 81.70 81.79 81.70 81.79 5.5K
12:19 81.77 81.79 81.74 81.77 8.0K
12:20 81.72 81.73 81.71 81.71 2.7K
12:21 81.70 81.71 81.70 81.71 3.2K
12:22 81.71 81.73 81.71 81.72 6.6K
12:23 81.68 81.73 81.68 81.70 3.7K
12:24 81.70 81.77 81.70 81.77 0.6K
12:25 81.77 81.77 81.76 81.76 2.3K
12:26 81.76 81.80 81.74 81.80 2.4K
12:27 81.80 81.80 81.75 81.78 3.0K
12:28 81.78 81.81 81.78 81.81 4.9K
12:29 81.86 81.87 81.85 81.87 4.3K
12:30 81.90 81.90 81.88 81.89 3.1K
12:31 81.92 81.92 81.81 81.92 8.7K
12:32 81.98 81.98 81.90 81.90 12.2K
12:33 81.87 81.87 81.87 81.87 6.8K
12:34 81.86 81.86 81.83 81.83 3.4K
12:35 81.83 81.89 81.83 81.89 3.6K
12:36 81.89 81.96 81.89 81.96 2.5K
12:37 82.00 82.04 82.00 82.04 14.3K
12:38 82.04 82.04 81.99 81.99 3.9K
12:39 81.96 82.01 81.96 81.98 3.3K
12:40 82.00 82.00 81.96 82.00 1.1K
12:41 81.96 82.00 81.96 82.00 2.8K
12:42 82.00 82.00 81.95 81.95 3.1K
12:43 81.95 82.00 81.95 82.00 4.5K
12:44 82.00 82.00 81.94 81.94 1.5K
12:45 81.94 81.97 81.94 81.97 2.3K
12:46 81.97 81.97 81.88 81.88 2.7K
12:47 81.82 81.82 81.81 81.82 3.0K
12:48 81.82 81.82 81.79 81.79 3.1K
12:49 81.78 81.82 81.78 81.82 5.9K
12:50 81.82 81.90 81.82 81.89 2.5K
12:51 81.91 81.94 81.91 81.94 3.8K
12:52 81.95 82.00 81.95 82.00 3.9K
12:53 81.98 81.98 81.96 81.98 1.0K
12:54 81.98 82.07 81.98 82.06 2.0K
12:55 82.08 82.08 82.04 82.04 2.4K
12:56 82.04 82.04 82.04 82.04 1.1K
12:57 82.04 82.05 81.99 81.99 10.7K
12:58 81.99 81.99 81.94 81.94 2.7K
12:59 81.94 81.96 81.94 81.96 1.7K
13:00 82.00 82.00 81.99 81.99 18.1K
13:01 82.01 82.02 82.01 82.02 5.0K
13:02 82.01 82.02 82.01 82.02 3.3K
13:03 82.05 82.05 81.98 81.98 8.0K
13:04 81.98 82.00 81.98 82.00 5.6K
13:05 82.03 82.03 82.03 82.03 1.1K
13:06 82.03 82.03 82.03 82.03 2.5K
13:07 82.00 82.01 81.97 82.01 4.1K
13:08 82.01 82.04 81.91 81.91 5.9K
13:09 81.79 81.82 81.76 81.76 5.6K
13:10 81.76 81.76 81.71 81.71 1.6K
13:11 81.71 81.77 81.71 81.75 5.3K
13:12 81.79 81.79 81.73 81.74 3.4K
13:13 81.74 81.78 81.74 81.78 2.5K
13:14 81.78 81.83 81.78 81.83 5.6K
13:15 81.83 81.83 81.72 81.72 5.8K
13:16 81.72 81.76 81.72 81.76 2.8K
13:17 81.76 81.78 81.76 81.76 1.4K
13:18 81.76 81.76 81.72 81.72 3.0K
13:19 81.72 81.72 81.67 81.69 4.5K
13:20 81.70 81.74 81.70 81.74 1.6K
13:21 81.74 81.77 81.74 81.76 3.6K
13:22 81.76 81.76 81.73 81.73 2.7K
13:23 81.73 81.77 81.73 81.77 3.7K
13:24 81.77 81.77 81.67 81.69 3.1K
13:25 81.69 81.69 81.65 81.65 1.9K
13:26 81.68 81.68 81.65 81.65 6.6K
13:27 81.65 81.73 81.65 81.65 2.6K
13:28 81.65 81.68 81.63 81.64 7.5K
13:29 81.67 81.67 81.60 81.60 3.5K
13:30 81.60 81.63 81.60 81.61 6.8K
13:31 81.61 81.62 81.61 81.61 3.3K
13:32 81.61 81.68 81.61 81.65 14.0K
13:33 81.68 81.69 81.66 81.68 5.9K
13:34 81.68 81.83 81.67 81.83 4.8K
13:35 81.85 81.85 81.83 81.83 5.4K
13:36 81.85 81.85 81.79 81.81 2.4K
13:37 81.81 81.87 81.81 81.87 11.5K
13:38 81.87 81.87 81.79 81.79 4.0K
13:39 81.79 81.79 81.74 81.74 8.5K
13:40 81.78 81.87 81.78 81.87 3.7K
13:41 81.87 81.90 81.84 81.84 3.5K
13:42 81.81 81.81 81.77 81.81 3.1K
13:43 81.81 81.81 81.78 81.78 1.8K
13:44 81.78 81.79 81.78 81.79 3.3K
13:45 81.75 81.75 81.74 81.75 11.2K
13:46 81.76 81.89 81.76 81.89 3.0K
13:47 81.89 81.92 81.89 81.92 1.7K
13:48 81.96 81.96 81.91 81.95 6.2K
13:49 81.95 82.00 81.95 82.00 3.7K
13:50 82.00 82.00 81.96 81.96 0.6K
13:51 82.01 82.01 81.99 81.99 1.0K
13:52 81.99 81.99 81.99 81.99 0.9K
13:53 82.00 82.00 81.98 81.98 4.7K
13:54 81.98 81.98 81.94 81.94 2.3K
13:55 81.91 82.00 81.91 81.97 2.8K
13:56 81.97 81.97 81.94 81.95 3.5K
13:57 81.95 81.95 81.95 81.95 3.4K
13:58 81.95 82.02 81.95 81.98 3.2K
13:59 81.98 82.08 81.98 82.08 4.5K
14:00 82.04 82.13 82.04 82.13 4.6K
14:01 82.13 82.20 82.11 82.14 23.3K
14:02 82.11 82.11 82.06 82.08 7.8K
14:03 82.15 82.20 82.15 82.20 6.1K
14:04 82.20 82.23 82.20 82.23 9.9K
14:05 82.23 82.23 82.19 82.23 2.4K
14:06 82.23 82.24 82.23 82.24 3.2K
14:07 82.25 82.32 82.22 82.29 5.9K
14:08 82.30 82.41 82.30 82.41 5.9K
14:09 82.41 82.41 82.37 82.38 2.7K
14:10 82.38 82.45 82.38 82.45 3.3K
14:11 82.45 82.51 82.45 82.51 3.0K
14:12 82.51 82.51 82.37 82.37 7.5K
14:13 82.34 82.35 82.34 82.35 2.5K
14:14 82.35 82.38 82.33 82.33 2.6K
14:15 82.33 82.37 82.33 82.37 2.0K
14:16 82.37 82.40 82.37 82.39 5.0K
14:17 82.39 82.40 82.32 82.32 9.1K
14:18 82.32 82.32 82.28 82.30 3.0K
14:19 82.30 82.30 82.23 82.24 3.4K
14:20 82.18 82.25 82.18 82.25 3.8K
14:21 82.20 82.20 82.18 82.19 3.5K
14:22 82.19 82.35 82.19 82.35 3.4K
14:23 82.30 82.33 82.30 82.33 2.1K
14:24 82.33 82.33 82.28 82.28 1.8K
14:25 82.28 82.32 82.28 82.32 3.6K
14:26 82.33 82.33 82.28 82.28 3.4K
14:27 82.28 82.28 82.25 82.26 3.5K
14:28 82.26 82.26 82.26 82.26 0.6K
14:29 82.26 82.29 82.26 82.27 1.9K
14:30 82.27 82.27 82.27 82.27 0.6K
14:31 82.27 82.30 82.27 82.30 2.3K
14:32 82.30 82.30 82.29 82.29 1.9K
14:33 82.29 82.29 82.25 82.29 4.2K
14:34 82.29 82.33 82.29 82.33 1.7K
14:35 82.33 82.33 82.33 82.33 1.3K
14:36 82.33 82.33 82.33 82.33 1.1K
14:37 82.33 82.33 82.26 82.28 4.0K
14:38 82.29 82.29 82.26 82.26 2.6K
14:39 82.22 82.25 82.19 82.25 4.1K
14:40 82.24 82.33 82.24 82.33 2.4K
14:41 82.30 82.30 82.25 82.30 3.6K
14:42 82.30 82.30 82.30 82.30 2.9K
14:43 82.30 82.30 82.30 82.30 1.6K
14:44 82.30 82.30 82.28 82.28 2.4K
14:45 82.28 82.28 82.19 82.19 12.0K
14:46 82.19 82.23 82.19 82.23 0.5K
14:47 82.20 82.22 82.15 82.19 7.9K
14:48 82.21 82.25 82.20 82.22 5.3K
14:49 82.22 82.29 82.22 82.28 3.5K
14:50 82.29 82.30 82.29 82.30 1.3K
14:51 82.30 82.30 82.29 82.29 1.9K
14:52 82.27 82.28 82.27 82.27 4.0K
14:53 82.27 82.27 82.22 82.26 2.1K
14:54 82.27 82.28 82.27 82.28 0.7K
14:55 82.28 82.28 82.28 82.28 0.7K
14:56 82.27 82.28 82.25 82.28 2.9K
14:57 82.25 82.27 82.25 82.27 1.6K
14:58 82.27 82.33 82.27 82.31 5.3K
14:59 82.30 82.30 82.22 82.22 7.6K
15:00 82.22 82.22 82.14 82.14 6.4K
15:01 82.15 82.20 82.15 82.18 5.8K
15:02 82.20 82.26 82.20 82.26 4.5K
15:03 82.26 82.30 82.26 82.30 3.1K
15:04 82.24 82.26 82.23 82.26 2.0K
15:05 82.26 82.31 82.25 82.25 6.9K
15:06 82.25 82.25 82.25 82.25 1.2K
15:07 82.25 82.27 82.23 82.27 4.9K
15:08 82.25 82.25 82.18 82.18 5.8K
15:09 82.18 82.19 82.18 82.19 3.4K
15:10 82.19 82.19 82.14 82.14 4.9K
15:11 82.14 82.15 82.10 82.10 5.5K
15:12 82.10 82.14 82.08 82.08 8.5K
15:13 82.08 82.14 82.08 82.14 4.0K
15:14 82.16 82.16 82.16 82.16 4.3K
15:15 82.16 82.16 82.13 82.13 5.2K
15:16 82.11 82.12 82.07 82.07 5.5K
15:17 82.09 82.15 82.05 82.05 11.2K
15:18 82.05 82.05 81.91 81.92 11.8K
15:19 81.92 82.04 81.92 82.04 6.3K
15:20 82.06 82.06 82.01 82.06 4.2K
15:21 82.06 82.06 82.03 82.05 3.0K
15:22 82.05 82.09 82.01 82.01 9.5K
15:23 82.01 82.01 81.98 82.00 7.1K
15:24 82.00 82.11 81.98 82.11 7.8K
15:25 82.11 82.14 82.10 82.11 6.9K
15:26 82.11 82.15 82.11 82.14 4.7K
15:27 82.14 82.16 82.13 82.13 6.5K
15:28 82.13 82.19 82.12 82.14 12.3K
15:29 82.15 82.21 82.15 82.21 8.6K
15:30 82.21 82.21 82.16 82.16 2.8K
15:31 82.16 82.16 82.07 82.07 4.8K
15:32 82.06 82.13 82.06 82.13 7.7K
15:33 82.11 82.11 82.06 82.06 4.4K
15:34 82.06 82.07 82.03 82.03 6.4K
15:35 82.03 82.06 82.03 82.05 2.1K
15:36 82.06 82.07 82.03 82.03 6.6K
15:37 82.03 82.10 82.03 82.10 9.2K
15:38 82.10 82.10 82.06 82.06 11.0K
15:39 82.09 82.09 82.06 82.08 4.4K
15:40 82.08 82.09 82.07 82.08 5.0K
15:41 82.08 82.10 82.06 82.10 9.6K
15:42 82.10 82.18 82.09 82.18 9.1K
15:43 82.18 82.22 82.18 82.19 4.7K
15:44 82.19 82.21 82.10 82.10 13.0K
15:45 82.10 82.16 82.10 82.16 36.2K
15:46 82.14 82.14 82.03 82.03 21.3K
15:47 82.03 82.03 81.89 81.91 12.4K
15:48 81.91 81.93 81.88 81.88 5.4K
15:49 81.87 81.88 81.80 81.80 17.7K
15:50 81.80 81.89 81.80 81.89 10.4K
15:51 81.88 81.88 81.80 81.80 11.2K
15:52 81.81 81.81 81.67 81.78 13.7K
15:53 81.76 81.85 81.76 81.84 11.6K
15:54 81.87 81.88 81.79 81.87 24.5K
15:55 81.89 81.93 81.79 81.93 40.3K
15:56 81.96 81.97 81.80 81.97 25.9K
15:57 81.96 82.01 81.96 82.00 31.1K
15:58 82.00 82.00 81.91 81.91 24.4K
15:59 81.91 81.98 81.91 81.98 32.0K
16:00 81.99 82.05 81.94 81.96 826.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible