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 70.70 71.05 70.58 70.59 61.7K
09:32 70.59 70.59 70.59 70.59 0.8K
09:33 70.60 70.60 70.56 70.60 1.1K
09:34 70.19 70.19 69.62 69.82 23.1K
09:35 69.80 69.93 69.79 69.93 11.3K
09:36 69.84 69.84 69.67 69.67 12.5K
09:37 69.67 69.79 69.64 69.79 16.4K
09:38 69.68 69.68 69.64 69.68 6.3K
09:39 69.68 69.83 69.59 69.59 3.3K
09:40 69.48 69.48 69.36 69.36 3.0K
09:41 69.37 69.41 69.33 69.40 10.3K
09:42 69.37 69.64 69.37 69.64 10.1K
09:43 69.64 69.69 69.57 69.57 12.4K
09:44 69.52 69.52 69.45 69.45 12.3K
09:45 69.45 69.46 69.42 69.42 4.0K
09:46 69.46 69.46 69.22 69.22 26.6K
09:47 69.20 69.20 69.17 69.17 10.4K
09:48 69.12 69.21 69.12 69.21 10.6K
09:49 69.22 69.23 69.22 69.22 20.6K
09:50 69.21 69.27 69.16 69.27 9.2K
09:51 69.27 69.27 69.00 69.00 13.8K
09:52 68.71 68.76 68.71 68.74 5.5K
09:53 68.64 68.73 68.63 68.73 17.4K
09:54 68.77 68.78 68.68 68.68 6.2K
09:55 68.67 68.75 68.67 68.75 13.3K
09:56 68.75 68.88 68.70 68.88 20.0K
09:57 68.87 68.87 68.57 68.57 10.3K
09:58 68.54 68.54 68.37 68.39 11.4K
09:59 68.36 68.41 68.31 68.35 8.8K
10:00 68.35 68.39 68.35 68.39 8.9K
10:01 68.38 68.56 68.35 68.56 11.9K
10:02 68.58 68.77 68.58 68.77 6.6K
10:03 68.77 68.92 68.77 68.92 10.5K
10:04 68.95 69.21 68.95 69.16 21.0K
10:05 69.16 69.16 69.14 69.14 6.7K
10:06 69.10 69.51 69.10 69.42 24.5K
10:07 69.44 69.44 69.39 69.39 12.6K
10:08 69.34 69.44 69.34 69.44 14.6K
10:09 69.49 69.49 69.39 69.42 15.4K
10:10 69.42 69.60 69.42 69.58 9.7K
10:11 69.58 69.65 69.56 69.56 4.4K
10:12 69.38 69.38 69.38 69.38 11.0K
10:13 69.41 69.55 69.41 69.55 4.2K
10:14 69.48 69.59 69.48 69.57 5.1K
10:15 69.44 69.62 69.44 69.62 9.6K
10:16 69.67 69.76 69.67 69.67 6.4K
10:17 69.67 69.68 69.67 69.67 3.7K
10:18 69.67 69.71 69.67 69.71 5.1K
10:19 69.76 69.76 69.74 69.74 22.1K
10:20 69.74 69.82 69.71 69.82 9.0K
10:21 69.82 69.82 69.67 69.69 4.3K
10:22 69.79 69.81 69.76 69.76 4.4K
10:23 69.62 69.63 69.62 69.62 2.3K
10:24 69.62 69.62 69.49 69.49 6.3K
10:25 69.52 69.60 69.49 69.59 5.5K
10:26 69.65 69.70 69.63 69.69 8.8K
10:27 69.69 69.69 69.45 69.45 4.8K
10:28 69.45 69.47 69.36 69.47 4.2K
10:29 69.47 69.47 69.21 69.21 5.1K
10:30 69.15 69.26 69.15 69.23 10.9K
10:31 69.22 69.30 69.22 69.29 8.9K
10:32 69.33 69.36 69.31 69.31 9.5K
10:33 69.31 69.31 69.25 69.25 4.4K
10:34 69.30 69.30 69.19 69.23 6.5K
10:35 69.27 69.28 69.26 69.28 4.5K
10:36 69.28 69.39 69.21 69.22 8.0K
10:37 69.17 69.22 69.07 69.22 6.5K
10:38 69.22 69.22 69.15 69.18 7.6K
10:39 69.34 69.40 69.28 69.39 6.3K
10:40 69.38 69.38 69.24 69.25 9.7K
10:41 69.19 69.20 69.08 69.20 5.4K
10:42 69.22 69.26 69.18 69.21 3.0K
10:43 69.21 69.29 69.13 69.25 5.0K
10:44 69.25 69.27 69.21 69.27 2.2K
10:45 69.27 69.27 69.24 69.24 4.8K
10:46 69.21 69.21 69.12 69.14 4.3K
10:47 69.19 69.23 69.19 69.19 4.1K
10:48 69.18 69.18 69.12 69.12 2.0K
10:49 69.12 69.17 69.12 69.16 6.3K
10:50 69.16 69.17 69.16 69.17 3.4K
10:51 69.22 69.22 69.17 69.17 2.2K
10:52 69.16 69.27 69.16 69.27 4.0K
10:53 69.27 69.27 69.22 69.23 3.8K
10:54 69.26 69.27 69.26 69.26 4.3K
10:55 69.26 69.26 69.26 69.26 1.4K
10:56 69.24 69.24 69.15 69.15 4.7K
10:57 69.25 69.25 69.14 69.21 2.4K
10:58 69.11 69.11 68.97 68.97 5.3K
10:59 68.89 68.93 68.89 68.93 5.0K
11:00 68.93 68.97 68.93 68.97 3.4K
11:01 69.10 69.14 69.09 69.09 8.2K
11:02 69.10 69.10 69.10 69.10 1.3K
11:03 69.10 69.10 69.05 69.05 4.1K
11:04 69.06 69.07 69.02 69.02 4.0K
11:05 69.03 69.03 69.00 69.00 3.2K
11:06 69.00 69.12 68.99 69.08 5.6K
11:07 69.07 69.10 68.99 68.99 2.4K
11:08 69.03 69.07 69.00 69.02 4.0K
11:09 69.00 69.02 69.00 69.01 3.0K
11:10 69.01 69.03 68.99 69.03 6.3K
11:11 69.02 69.04 68.97 69.02 8.0K
11:12 69.04 69.04 69.04 69.04 1.7K
11:13 69.05 69.05 68.97 69.03 7.7K
11:14 69.03 69.07 69.03 69.07 1.9K
11:15 69.07 69.07 69.02 69.02 6.4K
11:16 69.02 69.02 68.96 68.96 3.0K
11:17 68.91 69.00 68.91 69.00 8.9K
11:18 68.95 68.98 68.91 68.93 6.1K
11:19 68.93 68.93 68.93 68.93 1.5K
11:20 68.96 69.03 68.96 69.03 4.3K
11:21 69.05 69.09 69.05 69.09 3.9K
11:22 69.09 69.10 69.08 69.10 4.0K
11:23 69.08 69.10 69.02 69.10 7.3K
11:24 69.10 69.10 69.06 69.06 2.1K
11:25 69.06 69.09 69.01 69.09 9.2K
11:26 69.09 69.09 69.04 69.04 3.8K
11:27 68.98 69.01 68.98 69.00 3.6K
11:28 69.00 69.00 68.94 68.94 11.5K
11:29 68.94 69.00 68.94 69.00 5.8K
11:30 69.00 69.00 68.90 68.95 5.1K
11:31 68.91 69.03 68.91 69.03 4.3K
11:32 69.02 69.02 68.95 68.95 5.9K
11:33 68.95 69.00 68.95 69.00 2.1K
11:34 69.04 69.05 69.02 69.04 2.0K
11:35 69.04 69.04 68.97 68.97 18.3K
11:36 68.87 68.88 68.80 68.88 7.6K
11:37 68.86 68.87 68.76 68.76 5.2K
11:38 68.82 68.90 68.82 68.90 3.9K
11:39 68.90 68.90 68.79 68.80 4.6K
11:40 68.80 68.84 68.80 68.80 2.9K
11:41 68.81 68.81 68.75 68.80 6.1K
11:42 68.80 68.80 68.76 68.76 1.0K
11:43 68.80 68.84 68.77 68.83 15.8K
11:44 68.79 68.90 68.79 68.90 7.2K
11:45 68.91 68.93 68.85 68.85 14.4K
11:46 68.86 69.01 68.86 69.01 9.2K
11:47 68.98 68.98 68.84 68.84 6.3K
11:48 68.88 68.94 68.88 68.94 1.6K
11:49 68.93 68.94 68.93 68.94 2.0K
11:50 68.94 69.07 68.94 69.06 4.5K
11:51 69.06 69.08 69.06 69.08 3.2K
11:52 69.08 69.11 69.08 69.08 4.0K
11:53 68.99 69.06 68.99 69.02 10.6K
11:54 69.04 69.04 68.97 68.97 6.3K
11:55 68.92 68.93 68.92 68.93 4.5K
11:56 68.97 68.97 68.95 68.95 4.6K
11:57 68.94 68.96 68.94 68.96 6.2K
11:58 68.94 68.99 68.94 68.99 6.3K
11:59 69.01 69.02 68.98 68.98 4.0K
12:00 68.98 68.98 68.91 68.91 2.2K
12:01 68.88 68.88 68.82 68.87 5.4K
12:02 68.92 68.95 68.92 68.95 0.9K
12:03 68.92 68.96 68.87 68.87 2.0K
12:04 68.87 68.91 68.87 68.91 0.9K
12:05 68.88 69.02 68.88 69.02 5.9K
12:06 69.02 69.02 68.93 68.93 7.2K
12:07 68.91 68.91 68.81 68.82 5.9K
12:08 68.80 68.84 68.80 68.84 2.2K
12:09 68.83 68.88 68.83 68.88 2.2K
12:10 68.88 68.92 68.86 68.92 11.4K
12:11 68.90 68.90 68.90 68.90 1.6K
12:12 68.88 68.88 68.84 68.87 6.3K
12:13 68.87 68.96 68.87 68.96 2.4K
12:14 68.99 68.99 68.86 68.90 4.4K
12:15 68.90 68.90 68.86 68.86 2.3K
12:16 68.83 68.83 68.78 68.78 3.6K
12:17 68.78 68.78 68.77 68.77 5.2K
12:18 68.78 68.78 68.74 68.75 8.4K
12:19 68.74 68.77 68.73 68.77 6.2K
12:20 68.77 68.83 68.77 68.83 3.1K
12:21 68.83 68.85 68.81 68.85 3.3K
12:22 68.87 68.91 68.87 68.90 12.3K
12:23 68.87 68.87 68.87 68.87 2.5K
12:24 68.89 68.89 68.80 68.80 4.4K
12:25 68.80 68.80 68.80 68.80 1.7K
12:26 68.80 68.85 68.80 68.85 2.3K
12:27 68.85 68.86 68.83 68.83 5.1K
12:28 68.83 68.83 68.83 68.83 1.8K
12:29 68.83 68.88 68.82 68.88 6.8K
12:30 68.85 68.87 68.82 68.84 5.0K
12:31 68.81 68.92 68.81 68.92 5.7K
12:32 68.92 69.02 68.92 69.00 7.7K
12:33 69.00 69.00 68.97 68.97 2.3K
12:34 69.03 69.08 68.98 69.08 7.2K
12:35 69.07 69.09 69.06 69.06 2.6K
12:36 69.04 69.04 68.98 69.00 5.8K
12:37 69.00 69.06 69.00 69.06 3.9K
12:38 69.06 69.15 69.06 69.15 1.7K
12:39 69.16 69.18 69.16 69.18 3.4K
12:40 69.18 69.22 69.18 69.22 2.4K
12:41 69.22 69.24 69.22 69.24 3.1K
12:42 69.24 69.24 69.17 69.17 4.7K
12:43 69.16 69.17 69.08 69.08 3.3K
12:44 69.08 69.08 68.98 68.98 17.1K
12:45 68.98 69.00 68.97 69.00 2.6K
12:46 69.00 69.11 69.00 69.00 7.1K
12:47 69.00 69.00 68.96 68.96 3.1K
12:48 68.96 68.96 68.85 68.85 1.9K
12:49 68.81 68.81 68.77 68.79 3.0K
12:50 68.81 68.85 68.81 68.84 2.7K
12:51 68.84 68.88 68.83 68.88 2.4K
12:52 68.88 68.92 68.86 68.92 3.3K
12:53 68.92 68.98 68.92 68.94 3.3K
12:54 68.97 69.00 68.94 68.94 4.9K
12:55 68.96 68.96 68.89 68.91 2.8K
12:56 68.91 68.91 68.87 68.91 5.0K
12:57 68.91 68.95 68.91 68.95 2.4K
12:58 68.95 68.95 68.92 68.92 1.5K
12:59 68.91 68.92 68.89 68.92 4.1K
13:00 68.92 68.95 68.87 68.94 8.0K
13:01 68.97 68.97 68.90 68.90 3.3K
13:02 68.92 68.95 68.89 68.89 4.3K
13:03 68.88 68.88 68.85 68.85 1.2K
13:04 68.86 68.86 68.83 68.83 3.0K
13:05 68.83 68.88 68.83 68.88 2.0K
13:06 68.91 68.91 68.86 68.86 3.8K
13:07 68.88 68.88 68.86 68.86 3.0K
13:08 68.79 68.82 68.79 68.80 6.8K
13:09 68.80 68.82 68.80 68.82 1.6K
13:10 68.82 68.86 68.82 68.86 3.2K
13:11 68.86 68.87 68.81 68.81 3.8K
13:12 68.74 68.74 68.68 68.74 2.8K
13:13 68.72 68.72 68.72 68.72 1.0K
13:14 68.72 68.72 68.60 68.60 3.6K
13:15 68.60 68.62 68.58 68.61 5.7K
13:16 68.61 68.61 68.58 68.58 1.9K
13:17 68.61 68.61 68.55 68.55 5.6K
13:18 68.55 68.55 68.55 68.55 0.8K
13:19 68.53 68.53 68.44 68.44 8.4K
13:20 68.44 68.44 68.40 68.40 8.2K
13:21 68.35 68.43 68.35 68.43 4.8K
13:22 68.44 68.44 68.44 68.44 2.1K
13:23 68.44 68.52 68.44 68.52 4.0K
13:24 68.52 68.53 68.48 68.49 1.8K
13:25 68.49 68.49 68.49 68.49 0.7K
13:26 68.48 68.48 68.48 68.48 4.0K
13:27 68.47 68.50 68.47 68.50 4.7K
13:28 68.50 68.50 68.50 68.50 2.9K
13:29 68.53 68.55 68.53 68.54 2.1K
13:30 68.54 68.54 68.54 68.54 1.0K
13:31 68.56 68.56 68.55 68.55 2.8K
13:32 68.53 68.54 68.53 68.54 7.3K
13:33 68.54 68.56 68.54 68.56 2.3K
13:34 68.56 68.56 68.53 68.53 9.3K
13:35 68.53 68.54 68.49 68.50 5.5K
13:36 68.52 68.57 68.52 68.57 6.5K
13:37 68.57 68.57 68.51 68.54 3.5K
13:38 68.54 68.54 68.50 68.50 3.9K
13:39 68.50 68.63 68.50 68.59 6.0K
13:40 68.59 68.61 68.57 68.57 1.7K
13:41 68.61 68.61 68.61 68.61 1.9K
13:42 68.61 68.61 68.58 68.58 1.5K
13:43 68.60 68.60 68.57 68.57 4.1K
13:44 68.54 68.55 68.52 68.52 3.8K
13:45 68.50 68.52 68.50 68.52 2.8K
13:46 68.52 68.52 68.50 68.50 3.4K
13:47 68.50 68.50 68.49 68.49 2.1K
13:48 68.49 68.49 68.49 68.49 1.4K
13:49 68.49 68.49 68.45 68.45 2.9K
13:50 68.45 68.45 68.41 68.43 2.6K
13:51 68.43 68.50 68.43 68.50 1.8K
13:52 68.50 68.50 68.46 68.46 1.7K
13:53 68.51 68.55 68.51 68.55 4.1K
13:54 68.54 68.57 68.54 68.55 3.6K
13:55 68.54 68.56 68.51 68.54 5.2K
13:56 68.55 68.55 68.47 68.49 9.4K
13:57 68.44 68.47 68.44 68.45 4.7K
13:58 68.46 68.46 68.40 68.41 4.8K
13:59 68.41 68.44 68.40 68.40 2.2K
14:00 68.40 68.42 68.40 68.42 0.8K
14:01 68.36 68.43 68.36 68.43 3.7K
14:02 68.43 68.51 68.43 68.51 1.8K
14:03 68.51 68.56 68.51 68.54 3.8K
14:04 68.54 68.55 68.51 68.54 4.7K
14:05 68.55 68.55 68.51 68.51 2.6K
14:06 68.51 68.55 68.51 68.55 5.1K
14:07 68.55 68.55 68.55 68.55 3.0K
14:08 68.55 68.60 68.55 68.56 5.3K
14:09 68.56 68.60 68.56 68.60 1.6K
14:10 68.61 68.61 68.56 68.56 3.4K
14:11 68.56 68.64 68.56 68.64 5.0K
14:12 68.64 68.67 68.64 68.64 15.5K
14:13 68.65 68.70 68.65 68.70 10.6K
14:14 68.71 68.71 68.70 68.70 2.1K
14:15 68.70 68.74 68.70 68.73 2.4K
14:16 68.73 68.73 68.66 68.68 3.7K
14:17 68.62 68.62 68.62 68.62 2.6K
14:18 68.57 68.57 68.55 68.57 3.1K
14:19 68.58 68.58 68.56 68.56 1.4K
14:20 68.55 68.62 68.55 68.58 7.1K
14:21 68.58 68.58 68.58 68.58 1.6K
14:22 68.58 68.59 68.58 68.59 1.3K
14:23 68.59 68.59 68.57 68.59 2.0K
14:24 68.59 68.64 68.59 68.64 4.7K
14:25 68.63 68.64 68.61 68.61 4.8K
14:26 68.61 68.61 68.61 68.61 1.9K
14:27 68.61 68.61 68.61 68.61 2.0K
14:28 68.61 68.61 68.53 68.54 9.5K
14:29 68.53 68.54 68.45 68.49 7.7K
14:30 68.48 68.50 68.47 68.47 60.8K
14:31 68.48 68.50 68.39 68.42 5.8K
14:32 68.47 68.49 68.47 68.47 2.1K
14:33 68.53 68.58 68.52 68.52 5.1K
14:34 68.56 68.65 68.56 68.65 3.7K
14:35 68.65 68.65 68.61 68.64 2.4K
14:36 68.63 68.65 68.63 68.64 3.0K
14:37 68.66 68.67 68.66 68.67 2.0K
14:38 68.67 68.67 68.67 68.67 1.6K
14:39 68.67 68.67 68.67 68.67 1.8K
14:40 68.67 68.67 68.67 68.67 1.0K
14:41 68.67 68.71 68.67 68.68 2.6K
14:42 68.67 68.70 68.67 68.70 1.2K
14:43 68.67 68.68 68.67 68.68 2.0K
14:44 68.68 68.73 68.68 68.73 6.1K
14:45 68.75 68.76 68.69 68.76 5.1K
14:46 68.74 68.79 68.74 68.75 4.7K
14:47 68.75 68.78 68.75 68.78 1.3K
14:48 68.80 68.80 68.80 68.80 1.2K
14:49 68.80 68.84 68.80 68.84 3.0K
14:50 68.84 68.84 68.84 68.84 4.4K
14:51 68.84 68.84 68.78 68.80 3.3K
14:52 68.80 68.81 68.80 68.81 2.0K
14:53 68.81 68.81 68.76 68.76 3.6K
14:54 68.78 68.78 68.70 68.71 3.1K
14:55 68.73 68.74 68.70 68.73 3.8K
14:56 68.73 68.82 68.73 68.82 8.9K
14:57 68.82 68.82 68.70 68.71 15.6K
14:58 68.72 68.72 68.62 68.62 11.8K
14:59 68.63 68.69 68.63 68.69 11.0K
15:00 68.71 68.71 68.71 68.71 4.6K
15:01 68.71 68.82 68.71 68.80 9.0K
15:02 68.78 68.80 68.78 68.80 4.8K
15:03 68.80 68.87 68.80 68.87 4.4K
15:04 68.87 68.87 68.77 68.77 5.3K
15:05 68.75 68.75 68.66 68.67 2.3K
15:06 68.70 68.73 68.67 68.67 3.3K
15:07 68.67 68.70 68.67 68.70 3.9K
15:08 68.66 68.69 68.66 68.69 4.6K
15:09 68.71 68.71 68.64 68.64 4.5K
15:10 68.64 68.67 68.64 68.66 3.6K
15:11 68.66 68.72 68.66 68.72 4.2K
15:12 68.71 68.74 68.69 68.74 4.3K
15:13 68.74 68.76 68.74 68.76 2.4K
15:14 68.73 68.74 68.72 68.74 2.8K
15:15 68.77 68.79 68.77 68.78 5.4K
15:16 68.78 68.78 68.75 68.78 1.7K
15:17 68.78 68.78 68.78 68.78 4.6K
15:18 68.78 68.83 68.78 68.79 6.0K
15:19 68.79 68.79 68.77 68.79 4.8K
15:20 68.80 68.88 68.80 68.85 3.6K
15:21 68.90 68.90 68.87 68.87 8.5K
15:22 68.87 68.87 68.80 68.82 11.1K
15:23 68.84 68.90 68.84 68.90 6.0K
15:24 68.88 68.88 68.88 68.88 6.5K
15:25 68.88 68.89 68.84 68.84 7.1K
15:26 68.87 68.87 68.77 68.77 12.6K
15:27 68.79 68.79 68.75 68.75 4.7K
15:28 68.75 68.75 68.63 68.63 8.5K
15:29 68.66 68.66 68.51 68.51 16.3K
15:30 68.51 68.57 68.51 68.55 14.9K
15:31 68.56 68.60 68.54 68.54 12.4K
15:32 68.50 68.55 68.50 68.53 7.5K
15:33 68.54 68.61 68.53 68.61 5.9K
15:34 68.61 68.63 68.58 68.63 7.9K
15:35 68.63 68.63 68.62 68.63 7.5K
15:36 68.61 68.61 68.58 68.58 4.9K
15:37 68.58 68.58 68.57 68.57 6.4K
15:38 68.61 68.64 68.61 68.64 9.2K
15:39 68.58 68.58 68.53 68.53 6.4K
15:40 68.53 68.54 68.51 68.51 9.1K
15:41 68.52 68.58 68.51 68.58 8.0K
15:42 68.58 68.63 68.55 68.63 13.6K
15:43 68.66 68.66 68.56 68.56 6.7K
15:44 68.56 68.56 68.54 68.54 5.7K
15:45 68.55 68.62 68.55 68.61 12.8K
15:46 68.61 68.63 68.57 68.57 8.8K
15:47 68.60 68.60 68.57 68.60 12.2K
15:48 68.60 68.60 68.56 68.57 10.6K
15:49 68.58 68.62 68.57 68.62 10.6K
15:50 68.63 68.63 68.60 68.63 13.3K
15:51 68.57 68.63 68.56 68.56 21.4K
15:52 68.56 68.59 68.56 68.59 8.4K
15:53 68.60 68.60 68.53 68.58 23.9K
15:54 68.60 68.60 68.40 68.40 19.5K
15:55 68.40 68.51 68.40 68.51 43.8K
15:56 68.42 68.47 68.38 68.42 40.7K
15:57 68.43 68.48 68.43 68.48 47.2K
15:58 68.45 68.47 68.43 68.47 30.6K
15:59 68.44 68.49 68.44 68.48 54.6K
16:00 68.47 68.59 68.47 68.48 794.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible