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 68.59 69.79 68.59 69.79 93.5K
09:32 69.43 69.94 69.43 69.67 22.6K
09:33 69.26 69.26 69.23 69.23 4.6K
09:34 69.23 69.29 69.22 69.22 5.2K
09:35 69.22 69.67 69.22 69.36 11.0K
09:36 69.36 69.47 69.25 69.25 11.9K
09:37 69.28 69.46 69.28 69.44 5.6K
09:38 69.44 69.48 69.35 69.35 6.5K
09:39 69.35 69.69 69.35 69.69 8.4K
09:40 69.99 69.99 69.84 69.84 14.8K
09:41 69.84 69.90 69.70 69.70 5.3K
09:42 69.75 69.85 69.71 69.73 4.4K
09:43 69.57 69.59 69.53 69.53 3.1K
09:44 69.53 69.53 69.36 69.36 7.6K
09:45 69.36 69.36 69.24 69.24 3.7K
09:46 69.30 69.37 69.27 69.37 4.7K
09:47 69.37 69.60 69.37 69.60 6.3K
09:48 69.60 69.60 69.34 69.34 3.0K
09:49 69.34 69.49 69.34 69.43 14.0K
09:50 69.44 69.49 69.44 69.49 17.7K
09:51 69.54 69.80 69.54 69.80 21.5K
09:52 69.77 69.77 69.56 69.69 30.0K
09:53 69.69 69.76 69.69 69.75 17.9K
09:54 69.70 69.76 69.62 69.64 45.1K
09:55 69.56 69.65 69.55 69.64 13.7K
09:56 69.66 69.66 69.55 69.55 4.7K
09:57 69.55 69.64 69.55 69.64 4.4K
09:58 69.63 69.66 69.46 69.46 12.7K
09:59 69.45 69.52 69.45 69.51 26.7K
10:00 69.51 69.51 69.44 69.48 16.3K
10:01 69.50 69.50 69.18 69.34 48.6K
10:02 69.35 69.50 69.34 69.50 13.3K
10:03 69.52 69.65 69.52 69.59 10.0K
10:04 69.59 69.69 69.59 69.69 9.9K
10:05 69.74 69.77 69.71 69.71 7.1K
10:06 69.78 69.78 69.74 69.74 9.4K
10:07 69.74 69.92 69.74 69.85 57.1K
10:08 69.91 69.93 69.89 69.89 16.2K
10:09 69.89 69.94 69.89 69.89 10.3K
10:10 69.89 69.94 69.88 69.94 5.7K
10:11 69.89 69.98 69.89 69.94 20.8K
10:12 69.94 69.98 69.93 69.93 11.7K
10:13 69.97 69.97 69.87 69.87 29.5K
10:14 69.83 69.88 69.83 69.83 3.2K
10:15 69.90 69.91 69.84 69.84 16.0K
10:16 69.87 69.92 69.87 69.92 5.0K
10:17 70.15 70.21 70.15 70.20 34.7K
10:18 70.05 70.08 69.95 69.95 9.6K
10:19 69.98 70.05 69.94 69.99 15.5K
10:20 69.99 69.99 69.85 69.96 12.1K
10:21 69.94 70.02 69.85 69.85 22.4K
10:22 69.86 69.94 69.86 69.94 4.9K
10:23 70.00 70.00 69.88 69.88 9.0K
10:24 69.88 70.04 69.88 70.02 12.9K
10:25 70.02 70.02 69.96 69.97 20.6K
10:26 69.95 69.99 69.89 69.90 13.5K
10:27 69.90 69.95 69.90 69.92 8.5K
10:28 69.96 70.02 69.95 69.95 8.9K
10:29 69.93 69.93 69.83 69.84 16.7K
10:30 69.81 69.84 69.68 69.68 12.6K
10:31 69.68 69.73 69.67 69.73 8.0K
10:32 69.75 69.80 69.74 69.78 5.7K
10:33 69.78 69.78 69.63 69.63 4.8K
10:34 69.57 69.59 69.54 69.54 15.2K
10:35 69.54 69.58 69.52 69.52 3.7K
10:36 69.52 69.52 69.45 69.49 6.2K
10:37 69.49 69.49 69.41 69.46 6.4K
10:38 69.45 69.49 69.43 69.49 4.1K
10:39 69.49 69.53 69.47 69.53 3.7K
10:40 69.53 69.61 69.53 69.61 2.6K
10:41 69.58 69.63 69.58 69.61 6.1K
10:42 69.45 69.49 69.45 69.49 11.3K
10:43 69.46 69.46 69.38 69.41 4.3K
10:44 69.41 69.47 69.41 69.47 7.5K
10:45 69.47 69.66 69.47 69.66 9.2K
10:46 69.65 69.71 69.65 69.65 4.6K
10:47 69.71 69.71 69.59 69.62 4.5K
10:48 69.62 69.62 69.58 69.58 1.8K
10:49 69.62 69.62 69.53 69.54 6.6K
10:50 69.49 69.49 69.40 69.42 3.5K
10:51 69.41 69.47 69.41 69.47 6.6K
10:52 69.47 69.59 69.47 69.59 1.7K
10:53 69.63 69.63 69.53 69.53 5.2K
10:54 69.55 69.59 69.51 69.51 2.8K
10:55 69.55 69.55 69.50 69.52 4.9K
10:56 69.43 69.44 69.42 69.44 3.6K
10:57 69.44 69.49 69.41 69.49 3.7K
10:58 69.51 69.54 69.51 69.54 2.2K
10:59 69.53 69.68 69.53 69.68 15.6K
11:00 69.68 69.76 69.68 69.72 5.8K
11:01 69.82 69.88 69.78 69.88 9.7K
11:02 69.88 69.93 69.88 69.93 3.8K
11:03 69.93 70.09 69.93 70.06 20.0K
11:04 70.08 70.15 70.08 70.15 6.1K
11:05 70.11 70.18 70.11 70.17 18.2K
11:06 70.17 70.24 70.15 70.24 21.6K
11:07 70.21 70.24 70.19 70.20 6.7K
11:08 70.13 70.16 70.13 70.14 7.3K
11:09 70.14 70.14 70.14 70.14 4.8K
11:10 70.05 70.05 69.99 69.99 9.9K
11:11 69.99 70.03 69.96 69.96 6.0K
11:12 69.96 70.06 69.96 70.01 4.9K
11:13 70.01 70.01 69.98 69.98 2.9K
11:14 69.95 69.96 69.90 69.93 7.5K
11:15 69.93 69.98 69.92 69.97 7.0K
11:16 69.97 69.99 69.97 69.98 1.8K
11:17 69.95 69.95 69.92 69.95 6.1K
11:18 69.94 69.97 69.94 69.94 2.7K
11:19 69.98 70.00 69.98 69.98 4.5K
11:20 69.98 69.99 69.94 69.94 3.2K
11:21 69.98 69.98 69.87 69.90 5.4K
11:22 69.88 69.93 69.88 69.93 14.6K
11:23 69.94 70.07 69.94 70.07 18.5K
11:24 70.03 70.07 70.02 70.07 8.9K
11:25 70.10 70.10 70.03 70.03 7.4K
11:26 70.05 70.13 70.02 70.02 8.5K
11:27 70.02 70.03 69.99 70.03 5.7K
11:28 70.03 70.05 69.99 70.05 7.9K
11:29 70.05 70.13 70.05 70.13 3.6K
11:30 70.13 70.19 70.11 70.19 2.5K
11:31 70.19 70.20 70.17 70.20 3.7K
11:32 70.20 70.31 70.20 70.24 18.7K
11:33 70.26 70.33 70.26 70.33 4.7K
11:34 70.33 70.41 70.30 70.41 3.2K
11:35 70.52 70.52 70.40 70.40 7.5K
11:36 70.40 70.40 70.32 70.35 4.4K
11:37 70.35 70.35 70.24 70.24 7.7K
11:38 70.27 70.27 70.23 70.23 5.5K
11:39 70.20 70.25 70.20 70.25 3.5K
11:40 70.28 70.28 70.22 70.22 6.8K
11:41 70.22 70.22 70.14 70.17 11.0K
11:42 70.19 70.19 70.16 70.16 4.0K
11:43 70.17 70.19 70.17 70.18 3.8K
11:44 70.10 70.18 70.10 70.18 6.9K
11:45 70.21 70.21 70.20 70.20 3.1K
11:46 70.23 70.23 70.11 70.11 3.9K
11:47 70.13 70.15 70.10 70.15 7.2K
11:48 70.16 70.20 70.16 70.20 3.6K
11:49 70.17 70.17 70.12 70.12 9.6K
11:50 70.14 70.17 70.14 70.17 3.6K
11:51 70.16 70.19 70.13 70.19 6.5K
11:52 70.17 70.25 70.15 70.25 12.4K
11:53 70.24 70.24 70.23 70.23 7.6K
11:54 70.23 70.26 70.23 70.23 3.9K
11:55 70.23 70.32 70.23 70.32 10.4K
11:56 70.30 70.32 70.29 70.29 6.8K
11:57 70.29 70.29 70.24 70.24 8.4K
11:58 70.33 70.36 70.33 70.36 6.2K
11:59 70.36 70.39 70.35 70.35 10.0K
12:00 70.37 70.38 70.36 70.38 8.1K
12:01 70.38 70.38 70.37 70.37 3.7K
12:02 70.35 70.38 70.33 70.38 7.4K
12:03 70.41 70.42 70.41 70.41 5.4K
12:04 70.41 70.43 70.36 70.36 4.9K
12:05 70.36 70.44 70.36 70.44 6.5K
12:06 70.38 70.44 70.38 70.43 5.2K
12:07 70.42 70.42 70.34 70.40 11.8K
12:08 70.42 70.44 70.41 70.44 6.2K
12:09 70.44 70.44 70.36 70.36 6.2K
12:10 70.33 70.34 70.31 70.32 3.0K
12:11 70.32 70.32 70.26 70.26 11.1K
12:12 70.27 70.27 70.23 70.23 5.9K
12:13 70.22 70.22 70.19 70.19 1.8K
12:14 70.28 70.29 70.25 70.25 11.4K
12:15 70.26 70.26 70.26 70.26 1.8K
12:16 70.26 70.28 70.26 70.28 7.5K
12:17 70.30 70.30 70.27 70.27 6.6K
12:18 70.29 70.33 70.29 70.33 5.9K
12:19 70.33 70.37 70.30 70.37 5.5K
12:20 70.34 70.34 70.33 70.34 6.0K
12:21 70.34 70.43 70.34 70.43 6.8K
12:22 70.43 70.47 70.43 70.46 3.3K
12:23 70.47 70.47 70.34 70.35 11.1K
12:24 70.38 70.38 70.35 70.38 10.4K
12:25 70.36 70.40 70.36 70.40 3.7K
12:26 70.40 70.44 70.40 70.42 6.1K
12:27 70.40 70.43 70.40 70.43 6.2K
12:28 70.43 70.43 70.34 70.34 10.4K
12:29 70.32 70.32 70.26 70.26 8.0K
12:30 70.26 70.34 70.26 70.34 10.0K
12:31 70.34 70.37 70.31 70.33 6.8K
12:32 70.33 70.33 70.32 70.32 4.8K
12:33 70.30 70.30 70.30 70.30 2.0K
12:34 70.30 70.30 70.30 70.30 3.3K
12:35 70.33 70.35 70.32 70.32 5.3K
12:36 70.31 70.37 70.31 70.35 8.5K
12:37 70.38 70.50 70.38 70.50 7.4K
12:38 70.51 70.51 70.42 70.42 3.7K
12:39 70.51 70.61 70.51 70.55 19.4K
12:40 70.55 70.60 70.47 70.47 10.1K
12:41 70.44 70.49 70.44 70.49 3.2K
12:42 70.49 70.49 70.42 70.42 9.8K
12:43 70.43 70.43 70.38 70.38 11.0K
12:44 70.38 70.39 70.35 70.38 7.4K
12:45 70.38 70.40 70.36 70.40 1.5K
12:46 70.40 70.40 70.35 70.36 5.7K
12:47 70.36 70.36 70.33 70.36 5.9K
12:48 70.37 70.40 70.36 70.40 11.4K
12:49 70.42 70.47 70.40 70.47 8.2K
12:50 70.49 70.58 70.49 70.58 7.3K
12:51 70.58 70.61 70.58 70.59 3.7K
12:52 70.62 70.62 70.59 70.61 4.8K
12:53 70.63 70.64 70.56 70.56 8.8K
12:54 70.56 70.57 70.53 70.57 9.8K
12:55 70.57 70.59 70.54 70.54 7.9K
12:56 70.56 70.56 70.50 70.50 8.1K
12:57 70.50 70.54 70.46 70.54 12.3K
12:58 70.54 70.55 70.53 70.55 5.6K
12:59 70.53 70.60 70.53 70.60 7.6K
13:00 70.58 70.58 70.47 70.47 9.6K
13:01 70.47 70.53 70.45 70.53 9.2K
13:02 70.54 70.60 70.54 70.59 6.1K
13:03 70.59 70.61 70.57 70.58 18.2K
13:04 70.55 70.61 70.50 70.61 10.8K
13:05 70.61 70.64 70.61 70.64 1.6K
13:06 70.70 70.70 70.61 70.61 7.8K
13:07 70.69 70.69 70.60 70.60 3.8K
13:08 70.60 70.64 70.60 70.64 1.0K
13:09 70.60 70.65 70.60 70.65 5.9K
13:10 70.63 70.66 70.63 70.66 5.4K
13:11 70.65 70.65 70.58 70.58 5.9K
13:12 70.58 70.58 70.56 70.56 4.3K
13:13 70.56 70.60 70.56 70.58 3.6K
13:14 70.59 70.61 70.59 70.61 105.1K
13:15 70.59 70.61 70.57 70.57 6.3K
13:16 70.61 70.61 70.54 70.54 13.8K
13:17 70.54 70.54 70.54 70.54 6.3K
13:18 70.54 70.57 70.54 70.57 6.8K
13:19 70.50 70.50 70.46 70.46 7.5K
13:20 70.46 70.52 70.46 70.48 18.1K
13:21 70.51 70.52 70.51 70.52 3.8K
13:22 70.50 70.66 70.50 70.66 33.2K
13:23 70.66 70.72 70.66 70.67 6.4K
13:24 70.67 70.69 70.62 70.69 3.8K
13:25 70.69 70.71 70.61 70.61 8.9K
13:26 70.61 70.62 70.58 70.60 8.3K
13:27 70.59 70.59 70.40 70.40 8.2K
13:28 70.40 70.43 70.39 70.39 6.8K
13:29 70.39 70.41 70.36 70.36 9.3K
13:30 70.37 70.39 70.37 70.38 4.0K
13:31 70.38 70.38 70.33 70.33 2.2K
13:32 70.36 70.38 70.36 70.38 15.8K
13:33 70.41 70.43 70.34 70.34 7.0K
13:34 70.34 70.39 70.32 70.32 4.7K
13:35 70.29 70.30 70.29 70.29 4.2K
13:36 70.33 70.33 70.29 70.33 11.0K
13:37 70.34 70.35 70.27 70.27 8.9K
13:38 70.31 70.31 70.24 70.24 6.8K
13:39 70.26 70.32 70.26 70.32 14.0K
13:40 70.32 70.32 70.22 70.25 11.5K
13:41 70.25 70.25 70.21 70.21 5.6K
13:42 70.19 70.22 70.18 70.18 5.2K
13:43 70.17 70.18 70.16 70.18 5.3K
13:44 70.17 70.17 70.14 70.16 6.1K
13:45 70.15 70.20 70.15 70.20 12.0K
13:46 70.18 70.22 70.18 70.20 6.3K
13:47 70.19 70.21 70.18 70.21 10.5K
13:48 70.22 70.22 70.19 70.19 7.9K
13:49 70.21 70.25 70.21 70.25 6.7K
13:50 70.26 70.35 70.26 70.27 10.5K
13:51 70.30 70.35 70.30 70.35 17.8K
13:52 70.35 70.39 70.35 70.39 3.6K
13:53 70.41 70.46 70.41 70.44 5.2K
13:54 70.44 70.47 70.44 70.47 3.7K
13:55 70.48 70.54 70.48 70.54 4.8K
13:56 70.54 70.55 70.47 70.52 28.8K
13:57 70.52 70.52 70.48 70.52 8.0K
13:58 70.51 70.55 70.51 70.55 6.9K
13:59 70.51 70.55 70.51 70.52 8.1K
14:00 70.49 70.49 70.47 70.47 11.3K
14:01 70.47 70.48 70.47 70.48 3.7K
14:02 70.46 70.59 70.46 70.57 9.9K
14:03 70.61 70.61 70.51 70.51 11.3K
14:04 70.51 70.55 70.51 70.54 3.8K
14:05 70.54 70.61 70.54 70.61 7.0K
14:06 70.61 70.62 70.60 70.62 2.7K
14:07 70.64 70.66 70.63 70.63 15.3K
14:08 70.60 70.60 70.60 70.60 0.8K
14:09 70.60 70.60 70.60 70.60 1.9K
14:10 70.62 70.62 70.59 70.59 4.9K
14:11 70.59 70.60 70.59 70.59 4.4K
14:12 70.59 70.61 70.59 70.61 3.9K
14:13 70.59 70.59 70.57 70.57 5.3K
14:14 70.59 70.59 70.54 70.55 19.8K
14:15 70.53 70.53 70.44 70.46 19.6K
14:16 70.46 70.46 70.46 70.46 1.1K
14:17 70.46 70.48 70.46 70.47 3.8K
14:18 70.40 70.40 70.40 70.40 10.6K
14:19 70.37 70.38 70.37 70.38 7.3K
14:20 70.38 70.39 70.37 70.39 8.7K
14:21 70.39 70.39 70.35 70.37 3.6K
14:22 70.39 70.39 70.37 70.39 1.9K
14:23 70.37 70.39 70.37 70.39 2.4K
14:24 70.37 70.39 70.35 70.35 5.5K
14:25 70.35 70.35 70.33 70.34 9.7K
14:26 70.34 70.35 70.33 70.35 3.3K
14:27 70.35 70.45 70.35 70.45 16.7K
14:28 70.45 70.45 70.43 70.43 5.6K
14:29 70.50 70.51 70.49 70.49 6.2K
14:30 70.48 70.50 70.45 70.47 5.1K
14:31 70.48 70.53 70.48 70.53 7.7K
14:32 70.54 70.61 70.54 70.61 6.2K
14:33 70.66 70.66 70.63 70.65 3.5K
14:34 70.65 70.65 70.61 70.61 5.4K
14:35 70.59 70.63 70.59 70.61 3.9K
14:36 70.61 70.62 70.59 70.59 10.0K
14:37 70.59 70.63 70.59 70.61 3.1K
14:38 70.61 70.63 70.61 70.62 4.4K
14:39 70.62 70.63 70.62 70.63 5.6K
14:40 70.62 70.63 70.60 70.63 5.4K
14:41 70.62 70.62 70.60 70.60 8.2K
14:42 70.60 70.60 70.54 70.54 6.6K
14:43 70.56 70.56 70.51 70.51 5.4K
14:44 70.51 70.55 70.51 70.55 7.6K
14:45 70.58 70.58 70.53 70.55 8.9K
14:46 70.56 70.56 70.54 70.54 4.4K
14:47 70.53 70.53 70.48 70.48 13.1K
14:48 70.50 70.55 70.48 70.55 19.3K
14:49 70.56 70.56 70.54 70.54 4.1K
14:50 70.54 70.55 70.47 70.47 7.8K
14:51 70.47 70.49 70.47 70.49 4.8K
14:52 70.48 70.48 70.44 70.44 6.7K
14:53 70.43 70.45 70.43 70.44 10.8K
14:54 70.43 70.43 70.40 70.40 8.8K
14:55 70.42 70.42 70.40 70.40 4.4K
14:56 70.38 70.38 70.29 70.33 12.5K
14:57 70.35 70.35 70.31 70.31 13.5K
14:58 70.32 70.32 70.27 70.27 7.4K
14:59 70.30 70.38 70.30 70.37 9.5K
15:00 70.40 70.40 70.38 70.40 5.7K
15:01 70.41 70.45 70.41 70.43 11.7K
15:02 70.40 70.44 70.31 70.33 32.5K
15:03 70.33 70.37 70.33 70.37 4.2K
15:04 70.39 70.42 70.38 70.42 2.9K
15:05 70.45 70.56 70.43 70.47 17.6K
15:06 70.48 70.50 70.47 70.50 2.7K
15:07 70.48 70.48 70.48 70.48 7.6K
15:08 70.48 70.48 70.46 70.46 6.8K
15:09 70.48 70.48 70.47 70.47 8.4K
15:10 70.48 70.48 70.47 70.48 3.2K
15:11 70.47 70.47 70.43 70.44 12.7K
15:12 70.44 70.44 70.44 70.44 4.0K
15:13 70.41 70.47 70.41 70.44 14.8K
15:14 70.47 70.49 70.46 70.49 12.1K
15:15 70.53 70.53 70.51 70.52 14.2K
15:16 70.52 70.52 70.47 70.47 9.6K
15:17 70.46 70.53 70.46 70.53 14.4K
15:18 70.55 70.56 70.54 70.56 5.4K
15:19 70.55 70.55 70.50 70.52 10.5K
15:20 70.53 70.53 70.50 70.53 11.8K
15:21 70.53 70.53 70.51 70.53 6.2K
15:22 70.54 70.55 70.53 70.53 10.8K
15:23 70.51 70.52 70.51 70.51 2.2K
15:24 70.47 70.47 70.42 70.44 12.6K
15:25 70.44 70.44 70.41 70.43 10.0K
15:26 70.44 70.45 70.43 70.43 11.6K
15:27 70.42 70.47 70.42 70.47 11.9K
15:28 70.47 70.47 70.44 70.45 5.9K
15:29 70.47 70.47 70.43 70.43 9.4K
15:30 70.43 70.44 70.39 70.39 11.2K
15:31 70.39 70.39 70.39 70.39 3.1K
15:32 70.39 70.39 70.36 70.37 16.3K
15:33 70.39 70.45 70.39 70.45 13.6K
15:34 70.47 70.49 70.43 70.44 15.2K
15:35 70.44 70.48 70.44 70.48 7.8K
15:36 70.48 70.49 70.47 70.47 8.8K
15:37 70.43 70.43 70.41 70.42 9.5K
15:38 70.41 70.41 70.38 70.40 11.3K
15:39 70.40 70.41 70.39 70.39 5.0K
15:40 70.34 70.35 70.30 70.31 18.2K
15:41 70.27 70.33 70.27 70.32 10.7K
15:42 70.34 70.35 70.33 70.33 12.1K
15:43 70.32 70.36 70.32 70.36 11.9K
15:44 70.35 70.35 70.30 70.30 16.9K
15:45 70.30 70.36 70.29 70.35 11.4K
15:46 70.34 70.34 70.26 70.26 13.5K
15:47 70.27 70.27 70.27 70.27 4.6K
15:48 70.27 70.33 70.27 70.33 17.1K
15:49 70.33 70.36 70.33 70.35 8.9K
15:50 70.34 70.34 70.31 70.33 14.4K
15:51 70.39 70.39 70.29 70.35 25.3K
15:52 70.34 70.42 70.34 70.42 17.3K
15:53 70.45 70.48 70.45 70.47 11.6K
15:54 70.50 70.51 70.50 70.51 19.3K
15:55 70.51 70.63 70.51 70.63 46.4K
15:56 70.77 70.77 70.69 70.69 63.9K
15:57 70.70 70.71 70.68 70.68 42.0K
15:58 70.66 70.68 70.62 70.68 75.2K
15:59 70.72 70.75 70.72 70.74 69.0K
16:00 70.73 70.73 70.56 70.69 1,016.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible