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 71.18 71.76 70.26 71.53 265.1K
09:32 71.53 71.56 71.44 71.44 1.6K
09:33 71.40 71.53 71.28 71.31 28.7K
09:34 71.12 71.26 70.91 71.25 4.2K
09:35 71.46 71.46 71.46 71.46 0.5K
09:36 71.46 71.46 71.21 71.21 7.9K
09:37 71.21 71.34 71.19 71.20 4.4K
09:38 71.34 71.34 70.99 70.99 11.0K
09:39 70.99 71.08 70.96 70.96 16.1K
09:40 70.96 71.08 70.95 71.08 9.9K
09:41 71.22 71.44 71.22 71.41 13.2K
09:42 71.32 71.46 71.32 71.46 11.4K
09:43 71.67 71.68 71.62 71.62 9.9K
09:44 71.62 71.62 71.54 71.62 6.9K
09:45 71.49 71.57 71.48 71.57 27.6K
09:46 71.69 71.84 71.69 71.74 9.7K
09:47 71.84 71.89 71.84 71.85 14.5K
09:48 72.00 72.00 71.93 71.96 14.7K
09:49 72.23 72.23 71.93 71.97 44.7K
09:50 71.87 72.00 71.75 72.00 32.1K
09:51 72.00 72.05 71.97 72.01 36.9K
09:52 71.96 71.96 71.64 71.64 11.4K
09:53 71.64 71.75 71.63 71.67 18.5K
09:54 71.69 71.97 71.69 71.82 13.2K
09:55 71.92 72.04 71.75 71.75 14.1K
09:56 71.72 71.78 71.48 71.48 18.2K
09:57 71.55 71.55 71.38 71.38 4.7K
09:58 71.45 71.50 71.40 71.40 27.1K
09:59 71.32 71.32 71.31 71.32 17.9K
10:00 71.15 71.30 71.15 71.30 10.4K
10:01 71.28 71.28 71.20 71.20 2.5K
10:02 71.19 71.39 71.19 71.32 13.1K
10:03 71.32 71.32 71.11 71.11 12.4K
10:04 71.16 71.22 71.02 71.22 15.5K
10:05 71.22 71.22 71.10 71.10 4.8K
10:06 71.10 71.31 71.10 71.31 20.8K
10:07 71.26 71.37 71.24 71.28 24.7K
10:08 71.28 71.37 71.28 71.29 7.7K
10:09 71.23 71.43 71.23 71.43 15.4K
10:10 71.51 71.53 71.46 71.48 11.2K
10:11 71.53 71.66 71.53 71.66 5.8K
10:12 71.65 71.65 71.60 71.60 10.2K
10:13 71.63 71.70 71.58 71.70 10.9K
10:14 71.70 71.70 71.66 71.68 26.4K
10:15 71.73 71.85 71.73 71.79 8.0K
10:16 71.79 71.84 71.73 71.79 8.2K
10:17 71.68 71.73 71.67 71.73 10.2K
10:18 71.73 71.77 71.71 71.73 18.2K
10:19 71.71 71.86 71.71 71.86 11.1K
10:20 71.94 71.98 71.92 71.97 7.6K
10:21 71.97 72.06 71.96 71.96 14.5K
10:22 72.00 72.01 71.75 71.75 16.2K
10:23 71.71 71.87 71.71 71.87 5.2K
10:24 71.87 71.92 71.78 71.85 7.8K
10:25 71.85 71.89 71.84 71.89 6.1K
10:26 71.89 71.90 71.83 71.83 12.2K
10:27 71.88 71.88 71.83 71.83 3.4K
10:28 71.85 71.88 71.80 71.80 6.1K
10:29 71.83 71.92 71.83 71.92 7.2K
10:30 71.92 71.94 71.91 71.94 7.9K
10:31 71.94 72.03 71.81 71.81 8.0K
10:32 71.79 71.79 71.68 71.68 6.4K
10:33 71.72 71.72 71.56 71.60 16.5K
10:34 71.60 71.67 71.57 71.67 15.7K
10:35 71.67 71.67 71.52 71.56 5.8K
10:36 71.59 71.65 71.58 71.58 10.5K
10:37 71.58 71.58 71.47 71.47 6.2K
10:38 71.41 71.48 71.41 71.48 6.3K
10:39 71.49 71.61 71.47 71.61 10.1K
10:40 71.61 71.63 71.54 71.54 7.7K
10:41 71.55 71.56 71.50 71.51 6.5K
10:42 71.50 71.50 71.35 71.38 17.6K
10:43 71.48 71.50 71.47 71.50 2.8K
10:44 71.49 71.52 71.33 71.33 11.3K
10:45 71.28 71.29 71.23 71.23 9.8K
10:46 71.22 71.30 71.21 71.30 5.2K
10:47 71.30 71.31 71.17 71.17 6.2K
10:48 71.17 71.23 71.06 71.06 9.4K
10:49 71.00 71.00 70.72 70.72 2.8K
10:50 70.80 70.83 70.80 70.82 3.4K
10:51 70.78 70.89 70.78 70.85 6.8K
10:52 70.86 70.86 70.77 70.77 7.1K
10:53 70.82 70.82 70.66 70.71 10.8K
10:54 70.76 70.79 70.65 70.65 8.4K
10:55 70.69 70.75 70.69 70.74 7.8K
10:56 70.69 70.80 70.68 70.68 6.6K
10:57 70.69 70.69 70.55 70.62 5.1K
10:58 70.61 70.61 70.48 70.48 7.7K
10:59 70.50 70.52 70.46 70.52 8.5K
11:00 70.46 70.46 70.37 70.37 10.2K
11:01 70.36 70.44 70.36 70.44 4.4K
11:02 70.36 70.36 70.24 70.24 4.1K
11:03 70.23 70.23 70.20 70.20 3.8K
11:04 70.20 70.34 70.19 70.33 13.0K
11:05 70.38 70.54 70.38 70.54 8.2K
11:06 70.53 70.53 70.51 70.52 4.9K
11:07 70.55 70.55 70.42 70.43 10.2K
11:08 70.43 70.43 70.38 70.40 4.6K
11:09 70.40 70.40 70.31 70.37 6.1K
11:10 70.37 70.44 70.37 70.40 4.9K
11:11 70.40 70.42 70.40 70.40 6.3K
11:12 70.40 70.53 70.40 70.52 8.6K
11:13 70.50 70.55 70.45 70.45 4.9K
11:14 70.45 70.56 70.45 70.56 4.4K
11:15 70.55 70.59 70.54 70.54 5.1K
11:16 70.59 70.60 70.45 70.45 6.5K
11:17 70.44 70.46 70.33 70.33 5.0K
11:18 70.43 70.62 70.43 70.62 8.0K
11:19 70.60 70.63 70.56 70.56 4.5K
11:20 70.55 70.58 70.54 70.56 7.4K
11:21 70.44 70.44 70.40 70.43 5.3K
11:22 70.39 70.39 70.37 70.37 2.6K
11:23 70.37 70.37 70.33 70.34 3.9K
11:24 70.40 70.43 70.40 70.43 6.1K
11:25 70.43 70.52 70.43 70.48 5.8K
11:26 70.51 70.51 70.48 70.48 3.1K
11:27 70.48 70.51 70.48 70.51 6.5K
11:28 70.55 70.55 70.37 70.37 6.7K
11:29 70.37 70.44 70.37 70.42 4.4K
11:30 70.40 70.44 70.35 70.44 6.2K
11:31 70.44 70.44 70.40 70.40 1.1K
11:32 70.38 70.46 70.35 70.46 6.9K
11:33 70.45 70.47 70.41 70.44 7.8K
11:34 70.44 70.47 70.44 70.44 2.5K
11:35 70.43 70.47 70.42 70.42 3.9K
11:36 70.42 70.43 70.42 70.43 5.6K
11:37 70.44 70.45 70.37 70.39 7.3K
11:38 70.39 70.43 70.39 70.40 7.4K
11:39 70.41 70.42 70.41 70.42 2.7K
11:40 70.42 70.42 70.41 70.42 4.0K
11:41 70.44 70.44 70.42 70.42 3.5K
11:42 70.46 70.46 70.39 70.39 7.2K
11:43 70.39 70.40 70.37 70.37 2.3K
11:44 70.33 70.33 70.25 70.25 2.7K
11:45 70.25 70.25 70.23 70.23 5.0K
11:46 70.19 70.22 70.17 70.17 21.1K
11:47 70.18 70.26 70.18 70.23 5.3K
11:48 70.23 70.27 70.20 70.20 4.8K
11:49 70.18 70.23 70.16 70.17 3.6K
11:50 70.13 70.13 69.99 69.99 95.1K
11:51 69.96 70.26 69.96 70.26 37.3K
11:52 70.26 70.28 70.26 70.28 1.1K
11:53 70.31 70.31 70.22 70.26 8.1K
11:54 70.26 70.27 70.26 70.27 3.9K
11:55 70.27 70.34 70.27 70.34 4.1K
11:56 70.21 70.27 70.21 70.27 9.5K
11:57 70.19 70.19 70.08 70.08 6.8K
11:58 70.12 70.21 70.12 70.21 6.4K
11:59 70.20 70.25 70.20 70.25 2.5K
12:00 70.25 70.36 70.25 70.31 9.6K
12:01 70.31 70.32 70.28 70.32 3.0K
12:02 70.33 70.37 70.33 70.37 4.1K
12:03 70.36 70.36 70.10 70.10 25.3K
12:04 70.14 70.14 70.02 70.02 5.4K
12:05 70.01 70.06 70.01 70.05 4.4K
12:06 70.05 70.05 70.02 70.02 3.1K
12:07 70.02 70.04 69.98 69.98 7.9K
12:08 69.98 70.02 69.98 70.01 4.9K
12:09 70.01 70.10 70.00 70.10 5.6K
12:10 70.11 70.15 70.08 70.15 21.9K
12:11 70.15 70.22 70.15 70.22 3.8K
12:12 70.21 70.23 70.20 70.20 4.6K
12:13 70.20 70.29 70.20 70.29 6.5K
12:14 70.29 70.29 70.19 70.19 2.5K
12:15 70.20 70.30 70.20 70.30 3.0K
12:16 70.29 70.29 70.29 70.29 3.7K
12:17 70.25 70.33 70.23 70.33 8.3K
12:18 70.33 70.33 70.29 70.29 42.2K
12:19 70.26 70.26 70.10 70.14 4.7K
12:20 70.13 70.17 70.12 70.17 5.2K
12:21 70.17 70.17 70.06 70.06 4.9K
12:22 70.05 70.18 70.05 70.15 9.2K
12:23 70.17 70.22 70.13 70.13 8.2K
12:24 70.13 70.17 70.11 70.11 3.5K
12:25 70.11 70.13 70.08 70.08 3.0K
12:26 70.07 70.07 70.03 70.05 5.3K
12:27 70.01 70.03 69.99 69.99 5.4K
12:28 69.94 70.05 69.94 70.01 7.0K
12:29 70.06 70.06 70.01 70.01 3.7K
12:30 69.97 69.97 69.97 69.97 2.6K
12:31 70.05 70.12 70.05 70.08 5.8K
12:32 70.10 70.12 70.10 70.12 4.9K
12:33 70.14 70.20 70.14 70.20 4.0K
12:34 70.20 70.20 70.07 70.11 5.6K
12:35 70.11 70.19 70.11 70.19 4.2K
12:36 70.19 70.19 70.11 70.14 1.9K
12:37 70.13 70.15 70.13 70.15 2.4K
12:38 70.15 70.32 70.13 70.28 9.2K
12:39 70.33 70.41 70.33 70.41 3.2K
12:40 70.40 70.47 70.40 70.47 28.2K
12:41 70.46 70.46 70.33 70.33 6.9K
12:42 70.36 70.36 70.31 70.31 6.3K
12:43 70.29 70.29 70.24 70.24 8.3K
12:44 70.24 70.24 70.07 70.13 5.7K
12:45 70.11 70.12 70.07 70.11 3.2K
12:46 70.11 70.18 70.10 70.18 8.4K
12:47 70.13 70.18 70.13 70.18 3.5K
12:48 70.23 70.30 70.23 70.30 4.4K
12:49 70.34 70.50 70.34 70.50 7.7K
12:50 70.53 70.59 70.52 70.59 10.9K
12:51 70.59 70.59 70.51 70.56 10.5K
12:52 70.51 70.55 70.47 70.52 4.3K
12:53 70.51 70.51 70.34 70.40 21.1K
12:54 70.41 70.41 70.40 70.41 6.8K
12:55 70.40 70.42 70.38 70.38 10.9K
12:56 70.43 70.43 70.38 70.38 6.5K
12:57 70.38 70.38 70.36 70.36 7.4K
12:58 70.36 70.36 70.28 70.28 4.3K
12:59 70.27 70.27 70.15 70.15 4.0K
13:00 70.12 70.13 70.11 70.11 3.1K
13:01 70.11 70.11 70.06 70.09 9.0K
13:02 70.12 70.12 70.11 70.11 0.9K
13:03 70.11 70.11 70.03 70.09 10.9K
13:04 70.08 70.08 70.00 70.00 4.5K
13:05 70.01 70.01 69.94 69.94 4.6K
13:06 69.93 69.93 69.87 69.90 6.9K
13:07 69.95 69.95 69.92 69.93 2.9K
13:08 69.89 69.90 69.86 69.86 5.5K
13:09 69.88 69.99 69.88 69.99 4.9K
13:10 69.99 70.03 69.99 70.03 3.2K
13:11 70.00 70.02 70.00 70.02 3.4K
13:12 70.02 70.07 70.00 70.07 5.0K
13:13 70.07 70.10 70.06 70.06 3.4K
13:14 70.09 70.09 70.08 70.09 2.6K
13:15 70.10 70.18 70.10 70.18 7.0K
13:16 70.13 70.13 70.12 70.12 3.2K
13:17 70.08 70.08 70.08 70.08 3.2K
13:18 70.10 70.10 70.04 70.10 8.1K
13:19 70.13 70.18 70.13 70.17 3.5K
13:20 70.20 70.22 70.19 70.20 3.8K
13:21 70.16 70.30 70.16 70.29 6.2K
13:22 70.29 70.31 70.29 70.31 2.2K
13:23 70.30 70.40 70.29 70.36 9.9K
13:24 70.36 70.41 70.31 70.31 5.2K
13:25 70.33 70.37 70.33 70.34 3.1K
13:26 70.37 70.37 70.28 70.28 9.7K
13:27 70.34 70.34 70.32 70.32 8.8K
13:28 70.32 70.32 70.32 70.32 0.4K
13:29 70.30 70.38 70.30 70.38 6.1K
13:30 70.46 70.49 70.45 70.45 6.7K
13:31 70.45 70.53 70.45 70.51 5.6K
13:32 70.56 70.57 70.56 70.57 3.2K
13:33 70.54 70.58 70.51 70.58 9.1K
13:34 70.59 70.59 70.51 70.51 3.2K
13:35 70.51 70.53 70.45 70.46 13.9K
13:36 70.45 70.45 70.42 70.43 6.3K
13:37 70.43 70.44 70.43 70.44 6.3K
13:38 70.47 70.48 70.47 70.48 6.6K
13:39 70.48 70.48 70.41 70.41 6.2K
13:40 70.39 70.39 70.39 70.39 3.1K
13:41 70.43 70.43 70.43 70.43 6.0K
13:42 70.43 70.45 70.43 70.44 6.3K
13:43 70.44 70.48 70.42 70.42 7.1K
13:44 70.44 70.49 70.44 70.46 5.3K
13:45 70.47 70.47 70.43 70.44 5.6K
13:46 70.39 70.42 70.39 70.42 2.1K
13:47 70.43 70.43 70.43 70.43 2.2K
13:48 70.43 70.49 70.43 70.49 6.2K
13:49 70.53 70.54 70.53 70.54 6.5K
13:50 70.54 70.54 70.48 70.48 4.1K
13:51 70.46 70.47 70.45 70.45 500.3K
13:52 70.48 70.50 70.47 70.50 5.5K
13:53 70.52 70.52 70.49 70.51 2.3K
13:54 70.51 70.52 70.51 70.52 3.0K
13:55 70.52 70.52 70.46 70.46 6.6K
13:56 70.46 70.46 70.40 70.40 4.6K
13:57 70.38 70.40 70.35 70.35 69.0K
13:58 70.31 70.31 70.22 70.22 3.5K
13:59 70.24 70.25 70.20 70.20 4.4K
14:00 70.20 70.20 70.13 70.13 27.2K
14:01 70.13 70.23 70.13 70.23 4.7K
14:02 70.23 70.38 70.23 70.38 6.0K
14:03 70.38 70.46 70.38 70.46 1.8K
14:04 70.49 70.49 70.39 70.39 6.6K
14:05 70.39 70.42 70.38 70.38 3.3K
14:06 70.39 70.42 70.39 70.42 1.6K
14:07 70.41 70.41 70.37 70.37 10.1K
14:08 70.42 70.42 70.40 70.40 5.0K
14:09 70.40 70.46 70.40 70.46 2.4K
14:10 70.49 70.49 70.44 70.49 6.4K
14:11 70.49 70.55 70.49 70.55 2.5K
14:12 70.61 70.71 70.61 70.71 8.7K
14:13 70.71 70.73 70.70 70.73 2.5K
14:14 70.63 70.66 70.61 70.61 4.9K
14:15 70.70 70.72 70.63 70.63 7.0K
14:16 70.64 70.64 70.52 70.52 2.7K
14:17 70.52 70.52 70.52 70.52 1.1K
14:18 70.58 70.65 70.58 70.65 2.9K
14:19 70.65 70.70 70.65 70.70 1.4K
14:20 70.70 70.77 70.68 70.73 7.9K
14:21 70.75 70.80 70.75 70.80 4.4K
14:22 70.75 70.76 70.71 70.71 7.7K
14:23 70.71 70.80 70.71 70.80 3.6K
14:24 70.76 70.78 70.73 70.78 9.0K
14:25 70.78 70.80 70.78 70.80 3.1K
14:26 70.78 70.78 70.77 70.77 1.6K
14:27 70.77 70.83 70.77 70.83 2.6K
14:28 70.81 70.84 70.81 70.84 10.5K
14:29 70.84 70.85 70.84 70.85 2.2K
14:30 70.85 70.85 70.82 70.85 8.3K
14:31 70.90 70.90 70.83 70.90 8.6K
14:32 70.89 70.89 70.84 70.86 6.3K
14:33 70.86 70.96 70.86 70.92 8.4K
14:34 70.92 70.95 70.92 70.92 1.9K
14:35 70.92 71.08 70.92 71.08 6.5K
14:36 71.01 71.02 71.01 71.01 7.3K
14:37 71.01 71.01 70.95 70.97 7.6K
14:38 71.00 71.00 70.98 71.00 13.4K
14:39 71.01 71.03 71.01 71.01 1.6K
14:40 71.01 71.08 71.01 71.08 4.6K
14:41 71.09 71.09 71.08 71.08 4.3K
14:42 71.09 71.16 71.09 71.16 4.9K
14:43 71.21 71.21 71.20 71.21 9.0K
14:44 71.21 71.21 71.18 71.21 5.2K
14:45 71.22 71.24 71.21 71.24 1.7K
14:46 71.24 71.28 71.23 71.28 12.1K
14:47 71.31 71.31 71.24 71.24 7.0K
14:48 71.27 71.28 71.20 71.20 10.5K
14:49 71.16 71.20 71.16 71.17 8.4K
14:50 71.17 71.17 71.11 71.11 4.0K
14:51 71.08 71.08 70.96 70.96 6.2K
14:52 71.00 71.00 70.96 70.96 4.4K
14:53 70.96 70.96 70.91 70.95 1.3K
14:54 70.95 70.97 70.91 70.94 8.7K
14:55 70.98 70.98 70.97 70.97 1.7K
14:56 70.97 70.97 70.88 70.89 8.4K
14:57 70.89 71.04 70.89 71.01 6.9K
14:58 71.05 71.05 70.99 71.01 12.4K
14:59 71.01 71.03 70.99 71.00 6.3K
15:00 70.97 71.00 70.97 71.00 13.5K
15:01 71.00 71.01 70.98 70.98 28.6K
15:02 70.91 70.91 70.89 70.90 10.8K
15:03 70.86 70.88 70.85 70.85 3.6K
15:04 70.88 70.91 70.87 70.90 6.4K
15:05 70.87 70.88 70.77 70.88 8.9K
15:06 70.81 70.84 70.81 70.84 2.2K
15:07 70.78 70.78 70.74 70.74 10.1K
15:08 70.74 70.74 70.69 70.72 4.9K
15:09 70.72 70.76 70.72 70.75 9.8K
15:10 70.75 70.76 70.75 70.76 2.5K
15:11 70.76 70.88 70.76 70.88 6.7K
15:12 70.86 70.86 70.81 70.81 10.4K
15:13 70.81 70.81 70.76 70.76 6.2K
15:14 70.79 70.82 70.79 70.82 7.3K
15:15 70.79 70.81 70.79 70.80 3.7K
15:16 70.77 70.85 70.77 70.84 13.1K
15:17 70.81 70.81 70.76 70.80 6.6K
15:18 70.79 70.83 70.79 70.83 4.7K
15:19 70.87 70.93 70.87 70.92 7.0K
15:20 70.95 70.96 70.88 70.88 10.2K
15:21 70.90 70.94 70.90 70.91 7.9K
15:22 70.87 70.87 70.78 70.78 8.0K
15:23 70.78 70.78 70.71 70.76 13.2K
15:24 70.70 70.70 70.70 70.70 6.8K
15:25 70.73 70.77 70.73 70.77 6.9K
15:26 70.77 70.77 70.70 70.71 10.3K
15:27 70.71 70.76 70.71 70.76 5.0K
15:28 70.78 70.79 70.73 70.73 8.3K
15:29 70.76 70.78 70.74 70.74 10.0K
15:30 70.68 70.76 70.68 70.76 5.9K
15:31 70.75 70.76 70.71 70.76 7.9K
15:32 70.76 70.78 70.72 70.74 7.3K
15:33 70.74 70.74 70.68 70.68 5.3K
15:34 70.70 70.72 70.66 70.66 8.3K
15:35 70.66 70.70 70.64 70.65 7.3K
15:36 70.64 70.64 70.54 70.54 10.4K
15:37 70.55 70.57 70.53 70.57 10.1K
15:38 70.61 70.69 70.61 70.68 8.2K
15:39 70.68 70.70 70.64 70.64 10.5K
15:40 70.61 70.64 70.61 70.63 14.1K
15:41 70.63 70.63 70.57 70.60 8.3K
15:42 70.57 70.58 70.48 70.48 9.0K
15:43 70.50 70.53 70.46 70.50 30.2K
15:44 70.52 70.53 70.48 70.48 13.6K
15:45 70.52 70.60 70.52 70.60 6.6K
15:46 70.55 70.57 70.52 70.56 10.8K
15:47 70.58 70.58 70.51 70.53 9.4K
15:48 70.56 70.56 70.53 70.55 12.1K
15:49 70.58 70.58 70.56 70.56 7.9K
15:50 70.58 70.60 70.55 70.60 15.3K
15:51 70.59 70.60 70.51 70.51 30.1K
15:52 70.51 70.52 70.49 70.52 11.5K
15:53 70.55 70.55 70.50 70.52 20.5K
15:54 70.53 70.53 70.52 70.52 16.6K
15:55 70.52 70.62 70.45 70.62 44.1K
15:56 70.72 70.73 70.71 70.73 47.1K
15:57 70.75 70.75 70.70 70.70 42.5K
15:58 70.72 70.75 70.71 70.75 52.2K
15:59 70.75 70.77 70.75 70.76 56.1K
16:00 70.77 70.84 70.76 70.76 966.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible