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 74.74 75.72 74.50 74.81 358.6K
09:32 74.78 74.78 74.51 74.60 15.9K
09:33 74.61 74.69 74.18 74.18 43.7K
09:34 74.18 74.20 74.14 74.20 31.9K
09:35 74.25 74.34 73.86 73.86 47.6K
09:36 73.92 74.00 73.80 74.00 19.5K
09:37 74.07 74.15 73.91 74.01 12.8K
09:38 74.01 74.09 73.82 73.89 16.5K
09:39 73.94 73.94 73.70 73.79 15.6K
09:40 73.79 73.79 73.34 73.34 47.1K
09:41 73.35 73.61 73.33 73.61 20.5K
09:42 73.50 73.50 73.16 73.24 28.0K
09:43 73.20 73.45 73.20 73.45 11.9K
09:44 73.45 73.74 73.45 73.72 13.6K
09:45 73.72 73.72 73.47 73.47 7.6K
09:46 73.43 73.65 73.41 73.54 18.7K
09:47 73.44 73.57 73.37 73.37 15.2K
09:48 73.33 73.33 73.15 73.16 10.8K
09:49 73.12 73.18 73.08 73.08 20.0K
09:50 73.06 73.13 73.06 73.13 37.1K
09:51 73.14 73.30 73.14 73.30 17.8K
09:52 73.30 73.50 73.23 73.23 10.8K
09:53 73.23 73.23 72.93 72.93 21.1K
09:54 72.98 72.98 72.72 72.75 25.0K
09:55 72.82 72.82 72.43 72.65 46.2K
09:56 72.56 72.77 72.56 72.77 35.9K
09:57 72.55 72.70 72.31 72.31 29.0K
09:58 72.31 72.31 72.20 72.20 12.8K
09:59 72.15 72.16 72.08 72.08 21.3K
10:00 72.05 72.06 72.00 72.04 30.9K
10:01 72.06 72.17 72.06 72.10 27.7K
10:02 72.31 72.34 72.25 72.34 27.4K
10:03 72.37 72.37 72.23 72.25 37.2K
10:04 72.29 72.29 71.96 71.96 21.2K
10:05 71.84 71.94 71.76 71.94 39.7K
10:06 72.12 72.29 71.99 72.29 21.8K
10:07 72.43 72.43 72.00 72.00 27.8K
10:08 72.09 72.32 72.09 72.16 116.8K
10:09 72.17 72.50 72.17 72.50 37.6K
10:10 72.49 72.68 72.39 72.68 39.6K
10:11 72.65 73.01 72.65 73.01 16.0K
10:12 73.00 73.07 72.83 72.83 25.0K
10:13 72.87 72.92 72.87 72.91 18.8K
10:14 72.87 72.91 72.73 72.73 42.5K
10:15 72.76 72.78 72.60 72.78 42.3K
10:16 72.65 72.92 72.65 72.91 44.5K
10:17 72.90 72.98 72.90 72.98 34.8K
10:18 72.83 72.85 72.61 72.63 35.3K
10:19 72.62 72.62 72.45 72.50 21.7K
10:20 72.46 72.50 72.32 72.50 14.7K
10:21 72.36 72.41 72.31 72.39 26.0K
10:22 72.37 72.38 72.26 72.26 23.6K
10:23 72.31 72.40 72.26 72.40 14.2K
10:24 72.47 72.55 72.36 72.43 64.3K
10:25 72.32 72.37 72.05 72.05 14.2K
10:26 71.88 71.88 71.78 71.82 18.7K
10:27 71.83 71.83 71.35 71.35 25.1K
10:28 71.35 71.40 71.18 71.18 29.4K
10:29 71.26 71.52 71.22 71.45 42.1K
10:30 71.46 71.66 71.46 71.62 26.9K
10:31 71.72 71.74 71.63 71.74 25.4K
10:32 71.87 71.93 71.70 71.76 37.1K
10:33 71.76 71.94 71.76 71.94 29.5K
10:34 72.02 72.24 72.02 72.15 29.2K
10:35 72.22 72.38 72.22 72.34 29.7K
10:36 72.26 72.68 72.26 72.68 31.2K
10:37 72.69 72.81 72.69 72.77 9.9K
10:38 72.80 72.89 72.78 72.78 13.1K
10:39 72.76 72.94 72.76 72.93 6.5K
10:40 73.06 73.19 72.87 72.87 45.1K
10:41 72.86 73.00 72.86 73.00 11.7K
10:42 72.93 73.24 72.93 73.17 30.5K
10:43 73.15 73.30 73.15 73.24 22.4K
10:44 73.14 73.38 73.14 73.38 13.9K
10:45 73.21 73.21 73.03 73.07 38.0K
10:46 73.07 73.20 73.07 73.20 19.0K
10:47 73.20 73.20 73.12 73.12 7.6K
10:48 73.14 73.22 73.14 73.17 4.9K
10:49 73.20 73.21 73.20 73.21 9.1K
10:50 73.22 73.22 73.00 73.01 15.5K
10:51 72.91 72.91 72.67 72.67 16.6K
10:52 72.63 72.68 72.63 72.68 6.7K
10:53 72.64 72.77 72.64 72.77 11.3K
10:54 72.77 72.82 72.74 72.74 9.7K
10:55 72.74 72.75 72.74 72.74 8.5K
10:56 72.72 72.73 72.72 72.73 7.6K
10:57 72.70 72.87 72.70 72.78 14.7K
10:58 72.77 72.78 72.77 72.78 8.6K
10:59 72.83 72.91 72.83 72.91 11.0K
11:00 73.02 73.02 72.93 72.97 14.8K
11:01 73.09 73.18 73.03 73.18 10.7K
11:02 73.19 73.26 73.08 73.08 6.5K
11:03 73.16 73.16 73.04 73.10 7.2K
11:04 73.10 73.12 72.94 72.95 14.4K
11:05 72.81 72.81 72.69 72.69 7.2K
11:06 72.69 72.76 72.66 72.73 10.3K
11:07 72.75 72.75 72.63 72.70 7.7K
11:08 72.63 72.64 72.55 72.55 8.9K
11:09 72.60 72.60 72.39 72.44 23.0K
11:10 72.52 72.63 72.50 72.63 19.8K
11:11 72.63 72.63 72.59 72.62 3.1K
11:12 72.55 72.57 72.51 72.56 17.9K
11:13 72.61 72.78 72.61 72.78 32.0K
11:14 72.90 72.93 72.76 72.76 86.6K
11:15 72.78 72.90 72.68 72.80 21.0K
11:16 72.76 72.76 72.68 72.68 6.6K
11:17 72.70 72.88 72.70 72.88 9.2K
11:18 72.88 73.00 72.88 72.92 13.2K
11:19 72.85 72.85 72.76 72.83 5.5K
11:20 72.72 72.73 72.70 72.73 15.0K
11:21 72.83 73.01 72.83 73.00 18.5K
11:22 73.00 73.01 72.91 72.99 16.1K
11:23 72.89 72.95 72.88 72.88 15.8K
11:24 72.90 73.05 72.90 72.98 15.5K
11:25 72.95 73.01 72.87 72.87 11.2K
11:26 72.84 72.99 72.84 72.98 8.5K
11:27 72.99 72.99 72.86 72.95 11.3K
11:28 73.00 73.02 72.98 72.98 6.5K
11:29 73.01 73.01 73.00 73.01 7.6K
11:30 73.01 73.01 72.95 73.00 9.1K
11:31 72.97 73.00 72.94 72.94 6.4K
11:32 72.95 73.03 72.95 72.98 13.4K
11:33 72.98 73.05 72.98 73.04 13.5K
11:34 73.04 73.04 73.00 73.01 25.8K
11:35 72.98 73.00 72.97 72.97 12.3K
11:36 72.97 73.06 72.97 73.04 19.4K
11:37 73.09 73.23 73.09 73.21 6.0K
11:38 73.21 73.27 73.19 73.27 33.5K
11:39 73.27 73.31 73.24 73.29 37.3K
11:40 73.22 73.22 73.14 73.14 7.0K
11:41 73.14 73.21 73.13 73.13 8.7K
11:42 73.13 73.13 73.01 73.04 9.6K
11:43 73.08 73.15 73.00 73.15 16.7K
11:44 73.11 73.21 73.11 73.21 4.4K
11:45 73.21 73.21 73.09 73.21 9.0K
11:46 73.21 73.32 73.21 73.30 2.2K
11:47 73.33 73.38 73.29 73.38 5.8K
11:48 73.38 73.38 73.12 73.12 17.7K
11:49 73.21 73.21 73.03 73.03 38.9K
11:50 73.03 73.07 72.98 72.98 10.3K
11:51 72.94 72.94 72.67 72.67 18.4K
11:52 72.75 72.75 72.59 72.59 14.8K
11:53 72.59 72.61 72.56 72.61 22.0K
11:54 72.59 72.84 72.58 72.84 20.6K
11:55 72.91 73.01 72.89 73.01 11.4K
11:56 73.03 73.10 73.03 73.10 3.5K
11:57 73.10 73.10 73.00 73.00 2.9K
11:58 73.03 73.04 72.83 72.83 13.4K
11:59 72.82 72.82 72.77 72.82 12.0K
12:00 72.82 72.82 72.76 72.79 5.8K
12:01 72.87 72.87 72.73 72.73 11.6K
12:02 72.75 72.82 72.72 72.72 8.9K
12:03 72.79 72.79 72.74 72.76 11.0K
12:04 72.75 72.75 72.67 72.67 15.2K
12:05 72.68 72.75 72.68 72.69 19.5K
12:06 72.69 72.76 72.69 72.76 9.5K
12:07 72.77 72.82 72.74 72.82 6.7K
12:08 72.88 72.88 72.83 72.83 15.7K
12:09 72.83 72.83 72.77 72.77 8.6K
12:10 72.78 72.78 72.78 72.78 4.7K
12:11 72.77 72.81 72.77 72.81 5.8K
12:12 72.83 72.89 72.77 72.89 14.3K
12:13 72.82 72.83 72.76 72.76 3.9K
12:14 72.76 72.80 72.74 72.75 9.1K
12:15 72.84 72.99 72.84 72.98 7.3K
12:16 72.98 72.98 72.90 72.90 4.3K
12:17 72.92 72.92 72.87 72.87 6.3K
12:18 72.88 72.88 72.88 72.88 7.9K
12:19 72.92 72.92 72.80 72.85 9.4K
12:20 72.87 72.87 72.81 72.81 19.8K
12:21 72.78 72.78 72.75 72.76 10.7K
12:22 72.76 72.76 72.76 72.76 11.4K
12:23 72.72 72.78 72.71 72.71 12.3K
12:24 72.70 72.71 72.60 72.62 12.9K
12:25 72.63 72.69 72.63 72.69 4.5K
12:26 72.67 72.67 72.58 72.61 11.6K
12:27 72.61 72.63 72.61 72.61 2.9K
12:28 72.61 72.82 72.61 72.82 16.8K
12:29 72.83 72.86 72.75 72.86 7.6K
12:30 72.86 72.86 72.83 72.85 4.8K
12:31 72.83 72.89 72.82 72.89 6.5K
12:32 72.86 72.93 72.86 72.93 6.0K
12:33 72.94 72.96 72.92 72.95 3.9K
12:34 72.89 72.95 72.89 72.95 12.5K
12:35 72.94 72.94 72.86 72.93 7.2K
12:36 72.89 72.89 72.76 72.76 6.3K
12:37 72.76 72.76 72.63 72.63 5.6K
12:38 72.65 72.68 72.65 72.67 9.3K
12:39 72.65 72.65 72.59 72.59 13.3K
12:40 72.56 72.56 72.50 72.51 13.8K
12:41 72.61 72.66 72.60 72.66 6.5K
12:42 72.71 72.71 72.67 72.67 30.4K
12:43 72.70 72.75 72.69 72.75 7.9K
12:44 72.79 72.85 72.78 72.84 5.4K
12:45 72.80 72.84 72.80 72.83 4.2K
12:46 72.83 72.88 72.82 72.88 6.9K
12:47 72.86 72.86 72.77 72.77 8.1K
12:48 72.78 72.78 72.72 72.72 4.0K
12:49 72.68 72.68 72.58 72.63 11.1K
12:50 72.61 72.61 72.56 72.59 4.0K
12:51 72.59 72.63 72.57 72.57 5.2K
12:52 72.60 72.63 72.60 72.63 12.6K
12:53 72.63 72.63 72.56 72.57 8.7K
12:54 72.58 72.59 72.57 72.57 5.6K
12:55 72.56 72.57 72.56 72.57 6.1K
12:56 72.57 72.63 72.57 72.63 8.3K
12:57 72.67 72.75 72.67 72.75 9.2K
12:58 72.75 72.75 72.70 72.70 4.7K
12:59 72.63 72.69 72.63 72.68 9.0K
13:00 72.68 72.75 72.67 72.69 11.4K
13:01 72.69 72.69 72.64 72.64 3.9K
13:02 72.58 72.58 72.54 72.57 2.4K
13:03 72.59 72.63 72.59 72.63 25.8K
13:04 72.65 72.65 72.64 72.65 3.6K
13:05 72.67 72.67 72.65 72.67 5.2K
13:06 72.69 72.69 72.69 72.69 7.3K
13:07 72.62 72.64 72.62 72.64 11.2K
13:08 72.59 72.65 72.59 72.65 9.7K
13:09 72.68 72.68 72.63 72.67 7.1K
13:10 72.71 72.72 72.71 72.72 5.5K
13:11 72.68 72.85 72.68 72.77 17.7K
13:12 72.77 72.82 72.77 72.78 7.0K
13:13 72.80 72.80 72.75 72.79 9.6K
13:14 72.80 72.80 72.79 72.80 4.7K
13:15 72.84 72.84 72.82 72.82 7.4K
13:16 72.84 72.86 72.80 72.84 8.1K
13:17 72.84 73.00 72.84 73.00 6.7K
13:18 72.99 73.07 72.97 72.97 8.0K
13:19 73.00 73.00 72.95 72.98 7.4K
13:20 72.97 72.99 72.97 72.98 6.0K
13:21 73.00 73.02 73.00 73.02 7.1K
13:22 73.10 73.27 73.10 73.25 5.8K
13:23 73.17 73.38 73.17 73.38 7.0K
13:24 73.43 73.43 73.29 73.32 11.0K
13:25 73.32 73.34 73.21 73.21 7.5K
13:26 73.20 73.29 73.20 73.23 6.1K
13:27 73.29 73.31 73.26 73.31 3.6K
13:28 73.31 73.31 73.24 73.24 4.1K
13:29 73.26 73.26 73.23 73.23 7.1K
13:30 73.26 73.30 73.23 73.30 5.7K
13:31 73.31 73.31 73.21 73.30 52.2K
13:32 73.29 73.39 73.26 73.39 7.4K
13:33 73.39 73.39 73.34 73.34 7.9K
13:34 73.35 73.37 73.33 73.36 8.4K
13:35 73.33 73.33 73.27 73.27 4.1K
13:36 73.27 73.27 73.16 73.16 11.4K
13:37 73.17 73.19 73.13 73.16 21.8K
13:38 73.16 73.16 73.08 73.08 6.1K
13:39 73.08 73.16 73.08 73.16 5.6K
13:40 73.17 73.17 73.13 73.14 5.1K
13:41 73.14 73.18 73.10 73.11 10.1K
13:42 73.05 73.05 72.96 72.96 5.5K
13:43 72.97 72.97 72.91 72.95 18.3K
13:44 72.95 73.05 72.95 73.05 3.6K
13:45 73.05 73.07 73.00 73.00 8.6K
13:46 72.94 72.96 72.90 72.96 4.8K
13:47 73.05 73.05 72.89 72.89 6.0K
13:48 72.88 72.96 72.88 72.96 5.1K
13:49 72.98 72.98 72.97 72.97 2.9K
13:50 73.00 73.00 72.97 73.00 5.5K
13:51 73.01 73.01 72.98 72.99 4.9K
13:52 72.92 72.95 72.92 72.93 4.4K
13:53 72.93 72.94 72.88 72.88 5.3K
13:54 72.88 72.96 72.88 72.95 9.7K
13:55 73.00 73.10 72.98 73.10 7.9K
13:56 72.96 72.97 72.94 72.95 6.7K
13:57 72.93 72.93 72.91 72.92 4.5K
13:58 72.92 72.97 72.87 72.87 6.0K
13:59 72.89 72.98 72.89 72.98 5.3K
14:00 73.00 73.03 72.98 72.98 2.1K
14:01 72.99 72.99 72.97 72.97 3.7K
14:02 72.96 73.04 72.96 73.04 11.2K
14:03 73.04 73.05 73.04 73.05 3.2K
14:04 73.02 73.04 72.97 73.02 7.4K
14:05 73.02 73.05 73.01 73.01 4.0K
14:06 72.96 72.96 72.84 72.84 5.9K
14:07 72.76 72.79 72.72 72.72 7.0K
14:08 72.67 72.75 72.67 72.75 4.7K
14:09 72.73 72.73 72.72 72.72 5.1K
14:10 72.69 72.78 72.69 72.78 4.6K
14:11 72.79 72.80 72.78 72.80 10.0K
14:12 72.75 72.83 72.75 72.83 7.7K
14:13 72.83 72.83 72.77 72.77 1.8K
14:14 72.77 72.77 72.68 72.70 6.2K
14:15 72.63 72.68 72.63 72.67 2.5K
14:16 72.67 72.79 72.67 72.79 14.9K
14:17 72.83 72.83 72.77 72.77 7.8K
14:18 72.77 72.77 72.74 72.75 1.9K
14:19 72.69 72.69 72.63 72.66 19.0K
14:20 72.63 72.63 72.56 72.58 5.3K
14:21 72.58 72.67 72.58 72.65 4.1K
14:22 72.72 72.77 72.72 72.77 7.0K
14:23 72.73 72.75 72.73 72.74 2.8K
14:24 72.83 72.84 72.75 72.83 5.8K
14:25 72.82 72.82 72.74 72.76 5.7K
14:26 72.76 72.78 72.64 72.64 5.8K
14:27 72.59 72.59 72.56 72.56 4.0K
14:28 72.55 72.55 72.52 72.54 4.0K
14:29 72.55 72.55 72.47 72.47 4.4K
14:30 72.49 72.49 72.44 72.48 5.9K
14:31 72.48 72.56 72.48 72.56 4.4K
14:32 72.53 72.53 72.48 72.48 4.2K
14:33 72.48 72.52 72.46 72.52 4.5K
14:34 72.42 72.47 72.42 72.47 2.0K
14:35 72.48 72.50 72.46 72.46 7.6K
14:36 72.46 72.50 72.43 72.43 5.2K
14:37 72.43 72.43 72.31 72.35 5.8K
14:38 72.34 72.35 72.34 72.35 3.7K
14:39 72.29 72.29 72.28 72.29 5.9K
14:40 72.29 72.29 72.26 72.29 5.3K
14:41 72.29 72.29 72.22 72.22 3.5K
14:42 72.23 72.25 72.15 72.15 11.1K
14:43 72.20 72.23 72.20 72.21 9.7K
14:44 72.21 72.21 72.18 72.19 7.6K
14:45 72.17 72.17 72.11 72.13 6.2K
14:46 72.13 72.19 72.13 72.19 4.8K
14:47 72.16 72.16 72.10 72.16 3.1K
14:48 72.14 72.27 72.13 72.27 17.2K
14:49 72.33 72.36 72.33 72.36 2.5K
14:50 72.36 72.40 72.36 72.40 2.7K
14:51 72.40 72.42 72.40 72.42 6.6K
14:52 72.38 72.39 72.36 72.38 8.4K
14:53 72.38 72.42 72.34 72.35 17.9K
14:54 72.35 72.35 72.20 72.22 9.3K
14:55 72.25 72.25 72.10 72.10 5.0K
14:56 72.01 72.01 71.90 71.96 24.3K
14:57 71.89 71.89 71.83 71.85 12.3K
14:58 71.87 71.87 71.82 71.82 6.6K
14:59 71.84 71.88 71.81 71.81 6.8K
15:00 71.81 71.82 71.71 71.73 13.7K
15:01 71.75 71.84 71.75 71.84 15.4K
15:02 71.83 71.83 71.78 71.79 9.2K
15:03 71.80 71.80 71.69 71.69 5.9K
15:04 71.73 71.73 71.51 71.51 21.4K
15:05 71.54 71.54 71.48 71.51 10.4K
15:06 71.53 71.53 71.50 71.52 28.3K
15:07 71.51 71.52 71.44 71.44 13.1K
15:08 71.42 71.42 71.32 71.37 23.9K
15:09 71.33 71.33 71.28 71.28 24.8K
15:10 71.26 71.28 71.16 71.17 10.3K
15:11 71.24 71.30 71.24 71.25 29.7K
15:12 71.28 71.28 71.24 71.25 18.6K
15:13 71.23 71.43 71.23 71.43 31.0K
15:14 71.42 71.45 71.34 71.34 31.6K
15:15 71.43 71.43 71.30 71.41 25.5K
15:16 71.39 71.49 71.39 71.49 19.0K
15:17 71.47 71.63 71.47 71.50 35.3K
15:18 71.45 71.45 71.29 71.29 16.8K
15:19 71.40 71.52 71.40 71.52 46.6K
15:20 71.59 71.67 71.57 71.67 24.7K
15:21 71.67 71.69 71.60 71.69 12.7K
15:22 71.66 71.66 71.57 71.59 10.8K
15:23 71.56 71.65 71.54 71.65 20.3K
15:24 71.67 71.75 71.61 71.61 20.8K
15:25 71.63 71.66 71.59 71.59 20.1K
15:26 71.64 71.64 71.58 71.62 25.6K
15:27 71.72 71.75 71.68 71.72 29.8K
15:28 71.72 71.72 71.67 71.72 18.5K
15:29 71.76 71.76 71.68 71.68 84.3K
15:30 71.67 71.69 71.50 71.50 16.4K
15:31 71.43 71.44 71.39 71.44 24.2K
15:32 71.42 71.42 71.37 71.39 26.4K
15:33 71.38 71.41 71.37 71.40 30.9K
15:34 71.40 71.45 71.40 71.42 13.5K
15:35 71.36 71.47 71.36 71.47 30.7K
15:36 71.44 71.45 71.40 71.45 37.8K
15:37 71.43 71.43 71.22 71.22 29.0K
15:38 71.19 71.35 71.18 71.19 34.5K
15:39 71.25 71.25 71.08 71.23 49.0K
15:40 71.25 71.27 71.23 71.27 32.0K
15:41 71.27 71.27 71.20 71.20 21.9K
15:42 71.20 71.20 71.01 71.01 38.2K
15:43 70.99 70.99 70.72 70.72 29.2K
15:44 70.62 71.01 70.62 71.01 31.4K
15:45 70.96 70.99 70.94 70.98 27.3K
15:46 70.92 70.92 70.85 70.90 19.4K
15:47 70.86 70.93 70.86 70.92 24.2K
15:48 70.90 70.90 70.83 70.90 30.3K
15:49 71.00 71.09 71.00 71.02 31.6K
15:50 70.99 71.07 70.99 71.07 26.2K
15:51 71.06 71.06 71.01 71.04 47.0K
15:52 71.04 71.06 71.01 71.01 53.3K
15:53 71.02 71.02 70.80 70.82 57.4K
15:54 70.89 70.94 70.78 70.78 64.9K
15:55 70.69 70.70 70.59 70.59 61.4K
15:56 70.61 70.62 70.48 70.48 124.6K
15:57 70.48 70.74 70.48 70.74 109.0K
15:58 70.73 70.73 70.71 70.72 133.9K
15:59 70.74 70.74 70.71 70.71 115.2K
16:00 70.70 71.07 70.68 70.72 1,411.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible