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 70.33 70.76 69.51 70.54 74.5K
09:32 70.74 71.59 70.74 71.59 6.7K
09:33 71.46 71.46 71.01 71.39 7.3K
09:34 71.32 71.59 71.32 71.48 4.1K
09:35 71.55 71.86 71.48 71.73 9.2K
09:36 71.68 71.78 71.59 71.59 11.9K
09:37 71.59 71.77 71.59 71.77 4.7K
09:38 71.77 71.95 71.67 71.67 3.6K
09:39 71.98 72.05 71.89 71.89 8.3K
09:40 71.90 71.90 71.81 71.81 5.9K
09:41 71.91 72.06 71.86 72.06 22.1K
09:42 71.94 71.94 71.68 71.68 10.0K
09:43 71.66 71.71 71.58 71.58 7.7K
09:44 71.57 71.75 71.57 71.73 3.9K
09:45 71.76 71.76 71.62 71.62 7.3K
09:46 71.66 71.77 71.66 71.77 7.4K
09:47 71.77 71.79 71.77 71.79 5.5K
09:48 71.83 71.96 71.83 71.89 13.9K
09:49 71.83 71.83 71.62 71.62 10.0K
09:50 71.62 71.71 71.52 71.70 3.0K
09:51 71.69 71.69 71.55 71.61 7.2K
09:52 71.61 71.71 71.56 71.71 3.2K
09:53 71.76 71.76 71.70 71.72 9.6K
09:54 71.72 71.74 71.71 71.74 2.8K
09:55 71.74 71.74 71.63 71.64 9.2K
09:56 71.61 71.77 71.61 71.68 1.5K
09:57 71.68 71.81 71.68 71.80 2.2K
09:58 71.77 71.79 71.77 71.79 9.0K
09:59 71.77 71.80 71.74 71.75 5.4K
10:00 71.76 71.79 71.76 71.79 3.4K
10:01 71.87 71.99 71.84 71.99 17.0K
10:02 72.00 72.03 71.94 72.00 17.9K
10:03 72.00 72.05 71.99 71.99 47.2K
10:04 71.90 71.90 71.72 71.72 26.1K
10:05 71.76 71.84 71.74 71.76 18.0K
10:06 71.64 71.64 71.55 71.55 21.4K
10:07 71.55 71.65 71.55 71.63 6.0K
10:08 71.62 71.62 71.39 71.43 16.1K
10:09 71.43 71.43 71.29 71.31 12.5K
10:10 71.22 71.39 71.22 71.39 43.2K
10:11 71.36 71.37 71.28 71.37 10.8K
10:12 71.32 71.33 71.21 71.21 12.4K
10:13 71.28 71.39 71.28 71.39 4.7K
10:14 71.39 71.40 71.33 71.34 4.2K
10:15 71.42 71.42 71.35 71.41 4.1K
10:16 71.50 71.50 71.43 71.44 6.8K
10:17 71.44 71.44 71.36 71.44 0.8K
10:18 71.44 71.45 71.36 71.43 3.0K
10:19 71.41 71.41 71.34 71.34 4.9K
10:20 71.34 71.34 71.23 71.26 9.1K
10:21 71.26 71.26 71.19 71.19 3.6K
10:22 71.15 71.28 71.15 71.28 11.0K
10:23 71.31 71.32 71.21 71.32 3.7K
10:24 71.32 71.42 71.30 71.42 4.5K
10:25 71.42 71.54 71.42 71.45 4.5K
10:26 71.45 71.45 71.42 71.42 6.5K
10:27 71.41 71.41 71.36 71.36 2.4K
10:28 71.36 71.41 71.36 71.41 2.1K
10:29 71.41 71.41 71.35 71.35 2.5K
10:30 71.34 71.37 71.34 71.37 4.3K
10:31 71.24 71.28 71.22 71.28 4.5K
10:32 71.26 71.34 71.26 71.32 3.1K
10:33 71.30 71.34 71.30 71.34 1.8K
10:34 71.34 71.39 71.30 71.39 2.7K
10:35 71.36 71.38 71.32 71.33 9.6K
10:36 71.19 71.19 71.12 71.14 6.9K
10:37 71.10 71.12 71.03 71.07 2.0K
10:38 71.08 71.11 71.08 71.10 2.6K
10:39 71.15 71.24 71.15 71.24 2.7K
10:40 71.24 71.24 71.16 71.21 5.2K
10:41 71.21 71.21 71.10 71.10 3.0K
10:42 71.10 71.18 71.10 71.18 3.9K
10:43 71.11 71.18 71.04 71.10 5.5K
10:44 71.11 71.20 71.10 71.20 8.9K
10:45 71.30 71.43 71.30 71.43 13.9K
10:46 71.41 71.43 71.41 71.41 3.7K
10:47 71.41 71.42 71.41 71.41 2.4K
10:48 71.41 71.41 71.40 71.40 1.5K
10:49 71.40 71.40 71.33 71.37 5.1K
10:50 71.37 71.41 71.37 71.41 1.8K
10:51 71.38 71.38 71.21 71.22 7.1K
10:52 71.22 71.27 71.22 71.27 3.6K
10:53 71.27 71.27 71.22 71.24 1.6K
10:54 71.24 71.31 71.24 71.28 3.2K
10:55 71.27 71.28 71.21 71.23 1.5K
10:56 71.22 71.28 71.21 71.21 4.9K
10:57 71.21 71.21 71.21 71.21 1.9K
10:58 71.21 71.26 71.21 71.26 1.3K
10:59 71.26 71.26 71.21 71.21 4.0K
11:00 71.26 71.33 71.23 71.33 3.7K
11:01 71.33 71.43 71.33 71.43 3.7K
11:02 71.43 71.43 71.40 71.40 1.3K
11:03 71.39 71.40 71.39 71.40 2.6K
11:04 71.40 71.40 71.28 71.28 5.8K
11:05 71.28 71.34 71.28 71.34 3.1K
11:06 71.35 71.50 71.35 71.50 7.3K
11:07 71.50 71.52 71.47 71.47 5.6K
11:08 71.47 71.52 71.45 71.50 5.9K
11:09 71.50 71.50 71.50 71.50 4.8K
11:10 71.50 71.51 71.50 71.51 2.6K
11:11 71.51 71.51 71.48 71.48 2.7K
11:12 71.48 71.59 71.45 71.56 5.6K
11:13 71.59 71.65 71.59 71.65 5.2K
11:14 71.65 71.70 71.64 71.70 9.6K
11:15 71.70 71.70 71.70 71.70 2.8K
11:16 71.70 71.74 71.70 71.73 3.8K
11:17 71.66 71.68 71.65 71.68 5.6K
11:18 71.73 71.77 71.73 71.76 9.5K
11:19 71.82 71.85 71.82 71.85 2.1K
11:20 71.90 71.94 71.90 71.93 7.1K
11:21 71.92 71.92 71.90 71.92 3.5K
11:22 71.92 71.92 71.88 71.88 1.2K
11:23 71.88 71.88 71.85 71.88 2.8K
11:24 71.88 71.92 71.88 71.92 3.1K
11:25 71.94 71.94 71.90 71.91 6.5K
11:26 71.91 72.01 71.88 72.01 9.4K
11:27 72.01 72.01 71.96 71.96 2.8K
11:28 71.96 71.96 71.91 71.95 4.3K
11:29 71.95 71.97 71.88 71.88 5.4K
11:30 71.88 71.88 71.81 71.81 3.3K
11:31 71.77 71.78 71.76 71.76 13.2K
11:32 71.72 71.77 71.72 71.76 2.7K
11:33 71.76 71.76 71.76 71.76 2.4K
11:34 71.76 71.76 71.70 71.70 2.3K
11:35 71.66 71.67 71.63 71.67 4.3K
11:36 71.67 71.67 71.67 71.67 1.3K
11:37 71.67 71.67 71.67 71.67 2.2K
11:38 71.67 71.74 71.67 71.74 1.9K
11:39 71.74 71.78 71.74 71.75 2.7K
11:40 71.75 71.75 71.62 71.62 4.0K
11:41 71.59 71.65 71.59 71.65 2.8K
11:42 71.63 71.70 71.63 71.70 7.5K
11:43 71.73 71.73 71.72 71.73 1.7K
11:44 71.69 71.69 71.67 71.67 2.0K
11:45 71.67 71.72 71.67 71.72 2.7K
11:46 71.72 71.72 71.69 71.69 2.0K
11:47 71.69 71.74 71.69 71.74 1.3K
11:48 71.74 71.76 71.73 71.74 3.6K
11:49 71.74 71.79 71.74 71.79 6.1K
11:50 71.79 71.82 71.75 71.81 2.6K
11:51 71.81 71.81 71.81 71.81 1.7K
11:52 71.81 71.84 71.80 71.80 3.0K
11:53 71.82 71.84 71.82 71.84 2.0K
11:54 71.84 71.86 71.84 71.84 1.1K
11:55 71.84 71.86 71.84 71.84 0.7K
11:56 71.86 71.87 71.85 71.87 1.8K
11:57 71.87 71.91 71.87 71.91 1.9K
11:58 71.94 71.97 71.94 71.97 7.3K
11:59 71.97 71.97 71.85 71.85 6.3K
12:00 71.85 71.87 71.85 71.87 3.9K
12:01 71.89 71.89 71.85 71.85 5.0K
12:02 71.85 71.85 71.78 71.81 3.7K
12:03 71.81 71.81 71.80 71.80 0.6K
12:04 71.80 71.87 71.80 71.87 2.0K
12:05 71.87 71.88 71.87 71.88 1.3K
12:06 71.88 71.88 71.87 71.88 2.3K
12:07 71.87 71.87 71.85 71.86 6.1K
12:08 71.74 71.77 71.70 71.77 36.6K
12:09 71.77 71.78 71.77 71.78 1.2K
12:10 71.78 71.86 71.78 71.86 7.2K
12:11 71.90 71.90 71.83 71.83 3.3K
12:12 71.83 71.84 71.80 71.84 2.3K
12:13 71.84 71.84 71.74 71.74 6.1K
12:14 71.74 71.79 71.74 71.79 5.3K
12:15 71.80 71.81 71.76 71.81 3.4K
12:16 71.81 71.81 71.72 71.72 3.9K
12:17 71.69 71.70 71.68 71.68 4.2K
12:18 71.67 71.69 71.66 71.69 5.2K
12:19 71.69 71.69 71.69 71.69 0.1K
12:20 71.69 71.70 71.65 71.65 1.5K
12:21 71.65 71.65 71.63 71.63 2.6K
12:22 71.63 71.63 71.62 71.62 1.5K
12:23 71.64 71.66 71.54 71.66 19.2K
12:24 71.60 71.61 71.59 71.61 12.8K
12:25 71.61 71.66 71.61 71.63 2.7K
12:26 71.63 71.64 71.61 71.61 3.9K
12:27 71.61 71.61 71.58 71.58 2.1K
12:28 71.58 71.58 71.55 71.55 1.2K
12:29 71.50 71.50 71.47 71.47 2.4K
12:30 71.47 71.47 71.39 71.39 2.6K
12:31 71.39 71.41 71.39 71.41 0.5K
12:32 71.41 71.45 71.41 71.43 6.0K
12:33 71.39 71.43 71.38 71.43 8.6K
12:34 71.43 71.43 71.30 71.30 10.5K
12:35 71.30 71.32 71.30 71.32 0.7K
12:36 71.30 71.30 71.28 71.28 2.1K
12:37 71.31 71.31 71.26 71.26 6.5K
12:38 71.26 71.36 71.26 71.36 14.4K
12:39 71.33 71.36 71.33 71.36 1.9K
12:40 71.36 71.36 71.33 71.33 1.2K
12:41 71.34 71.34 71.29 71.29 1.9K
12:42 71.29 71.29 71.23 71.23 3.5K
12:43 71.23 71.24 71.20 71.22 4.2K
12:44 71.22 71.27 71.22 71.27 3.8K
12:45 71.21 71.29 71.21 71.29 2.3K
12:46 71.29 71.29 71.25 71.26 3.9K
12:47 71.26 71.29 71.26 71.29 2.0K
12:48 71.28 71.32 71.28 71.29 7.2K
12:49 71.29 71.30 71.29 71.29 3.8K
12:50 71.29 71.33 71.29 71.33 1.9K
12:51 71.33 71.35 71.31 71.31 4.8K
12:52 71.26 71.29 71.23 71.29 2.7K
12:53 71.29 71.29 71.24 71.24 7.3K
12:54 71.27 71.27 71.27 71.27 1.1K
12:55 71.27 71.27 71.27 71.27 0.4K
12:56 71.27 71.28 71.26 71.26 1.9K
12:57 71.26 71.26 71.26 71.26 2.6K
12:58 71.26 71.27 71.26 71.27 1.7K
12:59 71.27 71.29 71.25 71.27 2.5K
13:00 71.27 71.28 71.26 71.28 1.6K
13:01 71.28 71.29 71.21 71.21 7.9K
13:02 71.22 71.24 71.18 71.18 7.9K
13:03 71.18 71.18 71.16 71.17 1.0K
13:04 71.17 71.17 71.17 71.17 0.9K
13:05 71.15 71.17 71.15 71.17 1.9K
13:06 71.17 71.19 71.17 71.19 1.6K
13:07 71.18 71.20 71.18 71.19 5.1K
13:08 71.18 71.19 71.18 71.19 1.0K
13:09 71.19 71.19 71.15 71.15 3.3K
13:10 71.15 71.15 71.10 71.11 4.5K
13:11 71.14 71.15 71.10 71.10 7.3K
13:12 71.10 71.15 71.10 71.15 2.8K
13:13 71.14 71.15 71.12 71.12 1.9K
13:14 71.12 71.20 71.12 71.20 3.7K
13:15 71.20 71.20 71.17 71.17 1.2K
13:16 71.15 71.15 71.14 71.14 1.5K
13:17 71.14 71.15 71.14 71.15 4.1K
13:18 71.15 71.15 71.15 71.15 0.8K
13:19 71.10 71.13 71.10 71.13 3.9K
13:20 71.13 71.13 71.11 71.11 1.4K
13:21 71.11 71.11 71.07 71.08 2.8K
13:22 71.08 71.08 71.07 71.08 8.1K
13:23 71.08 71.12 71.08 71.09 9.2K
13:24 71.09 71.16 71.09 71.11 3.3K
13:25 71.11 71.14 71.11 71.14 5.9K
13:26 71.09 71.18 71.09 71.18 9.0K
13:27 71.16 71.16 71.08 71.08 6.4K
13:28 71.08 71.11 71.08 71.11 1.5K
13:29 71.15 71.15 71.12 71.12 1.8K
13:30 71.09 71.11 71.06 71.08 3.0K
13:31 71.09 71.09 71.09 71.09 2.3K
13:32 71.09 71.09 71.08 71.08 17.5K
13:33 71.09 71.13 71.09 71.13 8.4K
13:34 71.14 71.19 71.14 71.19 10.1K
13:35 71.19 71.19 71.19 71.19 5.6K
13:36 71.20 71.24 71.20 71.24 8.9K
13:37 71.22 71.25 71.22 71.25 10.0K
13:38 71.25 71.31 71.24 71.31 7.9K
13:39 71.31 71.32 71.29 71.29 6.8K
13:40 71.29 71.29 71.29 71.29 0.9K
13:41 71.30 71.30 71.30 71.30 2.3K
13:42 71.30 71.30 71.30 71.30 1.7K
13:43 71.30 71.30 71.27 71.27 3.9K
13:44 71.27 71.29 71.27 71.29 6.1K
13:45 71.33 71.35 71.33 71.35 12.1K
13:46 71.36 71.44 71.36 71.41 8.4K
13:47 71.41 71.44 71.41 71.42 5.8K
13:48 71.42 71.47 71.42 71.47 7.6K
13:49 71.42 71.42 71.42 71.42 5.3K
13:50 71.42 71.43 71.42 71.43 5.9K
13:51 71.43 71.53 71.43 71.53 2.9K
13:52 71.56 71.58 71.56 71.58 4.5K
13:53 71.58 71.58 71.55 71.56 3.6K
13:54 71.56 71.60 71.56 71.59 1.4K
13:55 71.59 71.60 71.59 71.60 4.7K
13:56 71.60 71.60 71.57 71.57 4.2K
13:57 71.57 71.59 71.55 71.58 2.1K
13:58 71.58 71.58 71.53 71.53 6.6K
13:59 71.55 71.58 71.54 71.54 10.5K
14:00 71.56 71.56 71.56 71.56 2.4K
14:01 71.60 71.64 71.57 71.59 8.2K
14:02 71.62 71.63 71.62 71.63 2.8K
14:03 71.63 71.63 71.63 71.63 1.8K
14:04 71.63 71.63 71.59 71.62 2.9K
14:05 71.62 71.65 71.61 71.61 4.1K
14:06 71.57 71.58 71.56 71.56 3.3K
14:07 71.58 71.59 71.58 71.59 4.9K
14:08 71.60 71.60 71.60 71.60 0.8K
14:09 71.60 71.60 71.58 71.59 4.4K
14:10 71.59 71.59 71.59 71.59 0.6K
14:11 71.58 71.58 71.45 71.45 3.6K
14:12 71.45 71.46 71.45 71.46 3.1K
14:13 71.46 71.46 71.45 71.45 1.5K
14:14 71.52 71.52 71.51 71.51 17.2K
14:15 71.50 71.57 71.50 71.57 6.0K
14:16 71.57 71.57 71.53 71.53 3.8K
14:17 71.53 71.53 71.49 71.49 3.1K
14:18 71.50 71.62 71.50 71.62 7.0K
14:19 71.58 71.59 71.56 71.59 4.9K
14:20 71.59 71.63 71.59 71.63 4.7K
14:21 71.63 71.65 71.63 71.65 7.2K
14:22 71.66 71.66 71.61 71.65 7.2K
14:23 71.65 71.69 71.65 71.69 3.1K
14:24 71.69 71.69 71.67 71.67 1.1K
14:25 71.70 71.73 71.70 71.71 2.6K
14:26 71.71 71.78 71.71 71.78 2.8K
14:27 71.79 71.85 71.79 71.83 5.7K
14:28 71.87 71.87 71.82 71.82 4.0K
14:29 71.78 71.78 71.77 71.77 1.7K
14:30 71.78 71.78 71.76 71.76 1.7K
14:31 71.73 71.80 71.73 71.78 5.6K
14:32 71.78 71.88 71.78 71.88 3.2K
14:33 71.88 71.93 71.88 71.93 2.9K
14:34 71.93 71.99 71.93 71.98 6.5K
14:35 71.98 71.98 71.98 71.98 3.6K
14:36 71.96 72.00 71.96 71.97 4.5K
14:37 71.97 72.01 71.97 72.00 4.1K
14:38 72.01 72.01 71.96 71.96 4.4K
14:39 71.96 72.06 71.96 72.06 4.0K
14:40 72.03 72.03 72.03 72.03 1.3K
14:41 72.04 72.04 72.00 72.00 3.5K
14:42 72.01 72.01 72.01 72.01 2.6K
14:43 71.97 72.00 71.95 72.00 3.1K
14:44 72.00 72.00 71.97 71.97 1.3K
14:45 71.97 71.97 71.92 71.94 5.5K
14:46 71.94 71.94 71.93 71.94 1.9K
14:47 71.94 71.94 71.94 71.94 1.1K
14:48 71.94 71.94 71.94 71.94 8.1K
14:49 71.94 71.99 71.94 71.99 4.1K
14:50 71.98 72.08 71.96 72.04 75.0K
14:51 72.04 72.04 72.03 72.03 2.1K
14:52 72.00 72.04 71.99 72.04 3.9K
14:53 72.04 72.08 72.04 72.08 3.0K
14:54 72.06 72.06 72.06 72.06 2.5K
14:55 72.06 72.06 72.03 72.03 3.5K
14:56 72.03 72.05 72.03 72.05 8.8K
14:57 72.02 72.02 71.99 71.99 7.9K
14:58 72.00 72.01 72.00 72.01 4.1K
14:59 72.04 72.06 72.04 72.06 4.1K
15:00 72.02 72.03 72.02 72.03 9.4K
15:01 72.03 72.09 72.02 72.02 6.5K
15:02 72.02 72.05 72.02 72.05 2.3K
15:03 72.03 72.03 71.93 71.95 11.9K
15:04 71.95 71.95 71.95 71.95 0.8K
15:05 71.95 71.95 71.93 71.93 2.0K
15:06 71.93 71.93 71.93 71.93 10.0K
15:07 71.93 71.93 71.93 71.93 14.1K
15:08 71.82 71.91 71.81 71.91 20.2K
15:09 71.91 71.91 71.91 71.91 4.6K
15:10 71.91 71.91 71.78 71.78 5.2K
15:11 71.78 71.78 71.74 71.74 2.7K
15:12 71.74 71.77 71.71 71.77 6.3K
15:13 71.77 71.77 71.77 71.77 3.9K
15:14 71.77 71.77 71.72 71.73 9.1K
15:15 71.73 71.73 71.68 71.72 6.2K
15:16 71.73 71.78 71.73 71.78 14.4K
15:17 71.78 71.80 71.74 71.74 6.7K
15:18 71.72 71.74 71.72 71.74 6.5K
15:19 71.78 71.78 71.76 71.76 6.1K
15:20 71.81 71.83 71.77 71.77 15.1K
15:21 71.77 71.80 71.77 71.80 3.6K
15:22 71.79 71.81 71.79 71.79 2.6K
15:23 71.81 71.86 71.80 71.84 6.4K
15:24 71.84 71.92 71.84 71.89 5.4K
15:25 71.92 71.93 71.91 71.93 5.6K
15:26 71.92 71.92 71.89 71.89 5.5K
15:27 71.89 71.89 71.83 71.83 4.1K
15:28 71.85 71.85 71.85 71.85 4.5K
15:29 71.85 71.89 71.84 71.84 7.7K
15:30 71.86 71.89 71.86 71.87 8.2K
15:31 71.85 71.90 71.84 71.90 4.4K
15:32 71.90 71.90 71.87 71.90 5.1K
15:33 71.90 71.90 71.90 71.90 1.9K
15:34 71.90 71.90 71.87 71.87 4.2K
15:35 71.87 71.88 71.84 71.88 3.9K
15:36 71.88 71.88 71.82 71.82 7.0K
15:37 71.81 71.81 71.77 71.77 9.8K
15:38 71.77 71.84 71.77 71.84 4.4K
15:39 71.80 71.85 71.80 71.85 4.9K
15:40 71.84 71.88 71.83 71.83 5.9K
15:41 71.83 71.84 71.82 71.82 3.7K
15:42 71.82 71.84 71.81 71.81 8.4K
15:43 71.78 71.80 71.73 71.73 15.0K
15:44 71.75 71.80 71.75 71.80 12.1K
15:45 71.77 71.77 71.74 71.77 11.4K
15:46 71.77 71.82 71.77 71.82 6.4K
15:47 71.82 71.82 71.76 71.76 8.4K
15:48 71.76 71.81 71.76 71.80 5.3K
15:49 71.82 71.82 71.78 71.79 7.1K
15:50 71.79 71.80 71.76 71.76 8.7K
15:51 71.70 71.72 71.67 71.68 13.2K
15:52 71.72 71.72 71.66 71.66 12.3K
15:53 71.67 71.71 71.65 71.65 18.1K
15:54 71.71 71.71 71.67 71.67 14.6K
15:55 71.66 71.66 71.50 71.51 36.0K
15:56 71.52 71.54 71.50 71.52 34.3K
15:57 71.45 71.45 71.42 71.44 29.0K
15:58 71.41 71.41 71.39 71.39 38.0K
15:59 71.42 71.43 71.39 71.39 41.7K
16:00 71.35 71.36 71.27 71.35 1,188.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible