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 71.25 73.00 70.66 70.83 25.9K
09:32 70.83 70.83 70.83 70.83 1.9K
09:33 70.83 70.83 70.66 70.66 3.0K
09:34 70.83 70.83 70.66 70.83 1.0K
09:35 70.83 70.83 70.66 70.80 0.6K
09:36 70.61 70.71 70.61 70.65 5.3K
09:37 70.38 70.47 70.29 70.37 12.1K
09:38 70.37 70.38 70.36 70.38 1.9K
09:39 70.30 70.43 70.30 70.38 5.2K
09:40 70.38 70.61 70.38 70.61 4.3K
09:41 70.58 70.58 70.53 70.53 2.8K
09:42 70.53 70.78 70.53 70.78 2.6K
09:43 70.71 70.79 70.71 70.77 2.9K
09:44 70.74 70.74 70.71 70.71 3.6K
09:45 70.63 70.63 70.50 70.56 5.7K
09:46 70.56 70.60 70.48 70.60 2.3K
09:47 70.60 70.60 70.57 70.57 1.5K
09:48 70.57 70.57 70.34 70.36 9.2K
09:49 70.38 70.38 70.28 70.28 3.8K
09:50 70.19 70.40 70.19 70.32 12.1K
09:51 70.28 70.40 70.20 70.40 3.9K
09:52 70.40 70.43 70.36 70.43 2.0K
09:53 70.43 70.43 70.31 70.39 5.4K
09:54 70.31 70.37 70.29 70.37 8.3K
09:55 70.37 70.41 70.37 70.38 2.1K
09:56 70.46 70.52 70.46 70.52 5.2K
09:57 70.59 70.59 70.50 70.53 1.9K
09:58 70.58 70.58 70.50 70.50 3.2K
09:59 70.50 70.50 70.44 70.47 6.2K
10:00 70.47 70.47 70.43 70.43 0.6K
10:01 70.41 70.44 70.41 70.41 7.1K
10:02 70.41 70.43 70.41 70.41 1.1K
10:03 70.46 70.52 70.46 70.52 6.3K
10:04 70.46 70.46 70.32 70.33 13.8K
10:05 70.33 70.46 70.32 70.46 4.9K
10:06 70.46 70.49 70.46 70.49 2.5K
10:07 70.29 70.55 70.28 70.55 9.2K
10:08 70.55 70.56 70.51 70.51 2.2K
10:09 70.51 70.51 70.43 70.45 3.8K
10:10 70.45 70.45 70.37 70.40 2.4K
10:11 70.40 70.40 70.37 70.38 1.1K
10:12 70.39 70.48 70.37 70.43 6.9K
10:13 70.43 70.52 70.43 70.51 4.3K
10:14 70.49 70.53 70.49 70.49 0.6K
10:15 70.49 70.54 70.49 70.51 2.0K
10:16 70.51 70.57 70.51 70.56 10.0K
10:17 70.57 70.65 70.56 70.65 5.4K
10:18 70.65 70.65 70.64 70.64 2.5K
10:19 70.64 70.65 70.62 70.62 9.0K
10:20 70.62 70.70 70.58 70.70 5.6K
10:21 70.67 70.76 70.67 70.74 5.1K
10:22 70.74 70.90 70.74 70.88 3.3K
10:23 70.88 70.88 70.87 70.87 1.4K
10:24 70.90 70.90 70.72 70.72 11.6K
10:25 70.71 70.72 70.70 70.72 4.4K
10:26 70.71 70.75 70.71 70.75 2.0K
10:27 70.75 70.75 70.75 70.75 2.1K
10:28 70.71 70.71 70.66 70.66 6.0K
10:29 70.66 70.67 70.65 70.66 2.3K
10:30 70.66 70.73 70.62 70.73 2.2K
10:31 70.73 70.74 70.68 70.69 2.7K
10:32 70.68 70.70 70.63 70.63 6.0K
10:33 70.66 70.67 70.62 70.62 4.1K
10:34 70.60 70.61 70.60 70.61 2.3K
10:35 70.63 70.64 70.56 70.62 10.7K
10:36 70.62 70.62 70.58 70.58 2.3K
10:37 70.58 70.61 70.58 70.61 3.9K
10:38 70.61 70.61 70.61 70.61 2.6K
10:39 70.61 70.64 70.57 70.61 4.7K
10:40 70.61 70.70 70.61 70.66 2.9K
10:41 70.66 70.73 70.66 70.69 4.2K
10:42 70.69 70.69 70.65 70.67 4.2K
10:43 70.67 70.67 70.56 70.56 4.2K
10:44 70.56 70.56 70.51 70.51 3.6K
10:45 70.51 70.51 70.34 70.34 2.2K
10:46 70.34 70.38 70.29 70.33 7.6K
10:47 70.33 70.33 70.32 70.32 0.9K
10:48 70.32 70.32 70.32 70.32 2.6K
10:49 70.32 70.42 70.32 70.42 5.6K
10:50 70.46 70.46 70.42 70.43 2.8K
10:51 70.43 70.49 70.42 70.48 7.7K
10:52 70.48 70.50 70.47 70.47 4.5K
10:53 70.48 70.48 70.44 70.45 4.7K
10:54 70.44 70.46 70.44 70.46 1.9K
10:55 70.44 70.47 70.44 70.47 1.7K
10:56 70.51 70.53 70.49 70.49 2.5K
10:57 70.49 70.49 70.44 70.46 6.3K
10:58 70.46 70.49 70.46 70.49 1.7K
10:59 70.45 70.45 70.34 70.34 5.2K
11:00 70.38 70.38 70.34 70.34 1.4K
11:01 70.34 70.39 70.31 70.31 4.3K
11:02 70.31 70.31 70.19 70.19 3.0K
11:03 70.19 70.28 70.19 70.27 2.3K
11:04 70.27 70.37 70.27 70.37 2.7K
11:05 70.37 70.39 70.32 70.39 4.5K
11:06 70.42 70.42 70.39 70.41 4.8K
11:07 70.42 70.42 70.35 70.35 33.8K
11:08 70.36 70.36 70.33 70.33 2.5K
11:09 70.33 70.39 70.33 70.39 1.8K
11:10 70.41 70.41 70.37 70.39 2.2K
11:11 70.38 70.39 70.38 70.39 2.8K
11:12 70.41 70.42 70.38 70.42 3.1K
11:13 70.41 70.48 70.41 70.48 4.2K
11:14 70.50 70.57 70.49 70.57 2.6K
11:15 70.51 70.51 70.47 70.47 2.4K
11:16 70.49 70.52 70.49 70.51 1.2K
11:17 70.51 70.51 70.45 70.47 4.9K
11:18 70.47 70.51 70.47 70.51 2.4K
11:19 70.51 70.55 70.51 70.55 1.2K
11:20 70.60 70.60 70.54 70.57 1.4K
11:21 70.57 70.57 70.55 70.55 2.7K
11:22 70.54 70.54 70.50 70.51 3.9K
11:23 70.51 70.53 70.51 70.53 1.4K
11:24 70.47 70.47 70.36 70.36 15.6K
11:25 70.34 70.34 70.26 70.29 5.5K
11:26 70.30 70.39 70.30 70.37 4.6K
11:27 70.40 70.40 70.35 70.37 2.3K
11:28 70.36 70.36 70.32 70.32 1.6K
11:29 70.32 70.32 70.24 70.24 2.2K
11:30 70.24 70.24 70.12 70.17 1.7K
11:31 70.17 70.23 70.17 70.21 5.3K
11:32 70.21 70.21 70.09 70.09 1.5K
11:33 70.13 70.13 70.09 70.10 1.0K
11:34 70.04 70.15 70.04 70.15 6.2K
11:35 70.15 70.16 70.12 70.12 1.9K
11:36 70.09 70.10 70.09 70.10 3.4K
11:37 70.17 70.20 70.17 70.20 3.5K
11:38 70.19 70.22 70.19 70.22 0.7K
11:39 70.22 70.22 70.18 70.18 2.0K
11:40 70.20 70.23 70.20 70.20 3.2K
11:41 70.23 70.26 70.23 70.26 0.7K
11:42 70.26 70.26 70.13 70.14 2.1K
11:43 70.14 70.23 70.14 70.23 0.9K
11:44 70.20 70.20 70.20 70.20 1.2K
11:45 70.20 70.20 70.10 70.12 3.4K
11:46 70.12 70.15 70.12 70.12 2.1K
11:47 70.12 70.12 70.04 70.06 1.2K
11:48 70.06 70.06 70.04 70.04 0.6K
11:49 70.08 70.08 70.05 70.05 1.1K
11:50 70.08 70.08 70.08 70.08 1.4K
11:51 70.08 70.10 70.07 70.09 0.8K
11:52 70.08 70.08 70.05 70.05 1.8K
11:53 70.06 70.06 70.02 70.03 5.9K
11:54 70.04 70.06 70.00 70.03 9.4K
11:55 70.03 70.05 70.03 70.05 1.3K
11:56 70.05 70.05 70.03 70.03 1.0K
11:57 70.03 70.03 69.92 69.95 2.5K
11:58 69.95 69.96 69.95 69.96 0.6K
11:59 69.96 70.01 69.95 70.01 0.7K
12:00 70.01 70.10 70.01 70.10 5.5K
12:01 70.07 70.07 70.04 70.04 1.9K
12:02 70.04 70.09 70.04 70.09 1.1K
12:03 70.07 70.14 70.07 70.14 1.6K
12:04 70.14 70.17 70.14 70.17 1.5K
12:05 70.17 70.17 70.15 70.15 0.6K
12:06 70.18 70.18 70.15 70.15 0.4K
12:07 70.15 70.19 70.15 70.15 1.6K
12:08 70.15 70.16 70.14 70.16 18.8K
12:09 70.16 70.16 70.14 70.14 0.2K
12:10 70.18 70.18 70.13 70.13 7.6K
12:11 70.16 70.19 70.16 70.19 2.6K
12:12 70.19 70.19 70.17 70.17 2.3K
12:13 70.17 70.18 70.14 70.14 1.6K
12:14 70.14 70.18 70.14 70.18 0.4K
12:15 70.18 70.20 70.18 70.18 1.8K
12:16 70.21 70.28 70.21 70.28 7.3K
12:17 70.28 70.28 70.24 70.24 1.4K
12:18 70.24 70.26 70.24 70.25 1.3K
12:19 70.27 70.29 70.27 70.29 5.1K
12:20 70.27 70.28 70.24 70.24 2.6K
12:21 70.24 70.31 70.24 70.31 10.2K
12:22 70.31 70.31 70.28 70.31 1.3K
12:23 70.31 70.31 70.27 70.31 1.9K
12:24 70.31 70.31 70.24 70.24 2.0K
12:25 70.28 70.28 70.28 70.28 4.5K
12:26 70.31 70.32 70.31 70.32 7.2K
12:27 70.32 70.36 70.31 70.31 8.5K
12:28 70.31 70.36 70.31 70.36 1.2K
12:29 70.36 70.36 70.28 70.36 6.7K
12:30 70.39 70.46 70.39 70.46 1.9K
12:31 70.48 70.48 70.43 70.45 4.8K
12:32 70.40 70.46 70.40 70.42 4.3K
12:33 70.43 70.48 70.43 70.48 2.7K
12:34 70.48 70.48 70.42 70.42 3.2K
12:35 70.42 70.43 70.41 70.43 6.0K
12:36 70.43 70.50 70.43 70.49 2.8K
12:37 70.54 70.58 70.54 70.58 7.5K
12:38 70.60 70.64 70.55 70.55 3.1K
12:39 70.55 70.55 70.52 70.52 3.3K
12:40 70.52 70.58 70.52 70.58 1.4K
12:41 70.59 70.62 70.59 70.59 2.8K
12:42 70.59 70.59 70.48 70.48 4.0K
12:43 70.50 70.50 70.44 70.44 5.0K
12:44 70.44 70.45 70.40 70.40 2.7K
12:45 70.45 70.45 70.38 70.38 8.7K
12:46 70.38 70.40 70.37 70.37 4.2K
12:47 70.37 70.38 70.37 70.38 1.6K
12:48 70.38 70.39 70.36 70.36 2.8K
12:49 70.37 70.37 70.32 70.32 2.6K
12:50 70.31 70.31 70.29 70.30 5.0K
12:51 70.29 70.29 70.27 70.27 3.7K
12:52 70.25 70.25 70.17 70.17 6.1K
12:53 70.20 70.20 70.15 70.15 6.2K
12:54 70.15 70.15 70.10 70.12 5.3K
12:55 70.17 70.21 70.17 70.21 7.1K
12:56 70.21 70.21 70.16 70.16 2.0K
12:57 70.16 70.16 70.08 70.10 3.5K
12:58 70.12 70.14 70.11 70.14 5.0K
12:59 70.14 70.18 70.14 70.18 2.3K
13:00 70.20 70.21 70.18 70.18 4.6K
13:01 70.18 70.21 70.17 70.21 2.8K
13:02 70.24 70.26 70.24 70.24 5.9K
13:03 70.22 70.27 70.22 70.27 2.2K
13:04 70.27 70.33 70.27 70.33 2.5K
13:05 70.33 70.34 70.30 70.32 2.8K
13:06 70.32 70.32 70.29 70.29 1.5K
13:07 70.27 70.27 70.24 70.24 3.8K
13:08 70.22 70.22 70.14 70.14 1.6K
13:09 70.16 70.23 70.16 70.23 3.6K
13:10 70.25 70.25 70.19 70.25 1.1K
13:11 70.25 70.25 70.21 70.21 3.0K
13:12 70.21 70.29 70.21 70.26 2.0K
13:13 70.28 70.32 70.28 70.32 1.6K
13:14 70.32 70.35 70.31 70.35 1.7K
13:15 70.34 70.36 70.34 70.36 1.4K
13:16 70.36 70.36 70.33 70.33 2.6K
13:17 70.35 70.35 70.32 70.32 4.5K
13:18 70.32 70.35 70.31 70.31 1.5K
13:19 70.31 70.31 70.24 70.24 3.0K
13:20 70.24 70.24 70.14 70.15 11.1K
13:21 70.17 70.21 70.17 70.21 3.2K
13:22 70.21 70.29 70.19 70.29 2.9K
13:23 70.31 70.32 70.29 70.32 3.8K
13:24 70.26 70.28 70.25 70.28 3.5K
13:25 70.28 70.29 70.22 70.27 4.8K
13:26 70.30 70.36 70.30 70.35 2.9K
13:27 70.35 70.37 70.34 70.34 1.2K
13:28 70.34 70.37 70.34 70.37 2.0K
13:29 70.37 70.37 70.33 70.33 1.9K
13:30 70.25 70.33 70.25 70.30 2.9K
13:31 70.32 70.34 70.32 70.34 0.9K
13:32 70.37 70.44 70.37 70.44 2.1K
13:33 70.44 70.44 70.39 70.43 2.5K
13:34 70.40 70.46 70.40 70.46 2.6K
13:35 70.46 70.51 70.46 70.50 1.9K
13:36 70.50 70.50 70.45 70.48 1.9K
13:37 70.48 70.52 70.48 70.49 2.4K
13:38 70.49 70.49 70.49 70.49 0.7K
13:39 70.51 70.51 70.49 70.49 2.8K
13:40 70.49 70.49 70.45 70.45 1.5K
13:41 70.45 70.45 70.35 70.35 2.0K
13:42 70.35 70.39 70.35 70.39 0.9K
13:43 70.41 70.41 70.39 70.39 1.9K
13:44 70.39 70.44 70.39 70.44 2.4K
13:45 70.44 70.44 70.42 70.42 1.0K
13:46 70.45 70.50 70.45 70.50 2.7K
13:47 70.54 70.54 70.54 70.54 0.7K
13:48 70.57 70.57 70.52 70.52 2.5K
13:49 70.52 70.52 70.51 70.51 2.0K
13:50 70.52 70.52 70.48 70.48 2.7K
13:51 70.51 70.54 70.51 70.54 1.2K
13:52 70.52 70.52 70.49 70.49 5.5K
13:53 70.48 70.48 70.46 70.46 3.8K
13:54 70.43 70.43 70.39 70.39 2.1K
13:55 70.42 70.42 70.42 70.42 1.5K
13:56 70.39 70.40 70.39 70.40 2.3K
13:57 70.37 70.39 70.37 70.39 0.7K
13:58 70.40 70.43 70.33 70.33 4.2K
13:59 70.31 70.36 70.31 70.36 3.8K
14:00 70.36 70.36 70.33 70.33 0.8K
14:01 70.33 70.35 70.33 70.35 1.5K
14:02 70.35 70.35 70.33 70.34 1.1K
14:03 70.35 70.35 70.34 70.35 0.9K
14:04 70.35 70.35 70.32 70.32 1.8K
14:05 70.33 70.33 70.23 70.26 4.9K
14:06 70.28 70.28 70.20 70.20 1.5K
14:07 70.20 70.20 70.20 70.20 0.5K
14:08 70.20 70.24 70.20 70.20 0.9K
14:09 70.20 70.27 70.20 70.24 1.0K
14:10 70.29 70.29 70.25 70.29 3.1K
14:11 70.29 70.29 70.22 70.27 2.0K
14:12 70.26 70.26 70.24 70.24 0.8K
14:13 70.22 70.26 70.22 70.24 3.6K
14:14 70.24 70.26 70.23 70.24 3.0K
14:15 70.21 70.23 70.20 70.23 5.5K
14:16 70.23 70.26 70.23 70.23 0.9K
14:17 70.23 70.25 70.21 70.21 2.9K
14:18 70.21 70.23 70.20 70.20 6.7K
14:19 70.20 70.26 70.20 70.26 3.8K
14:20 70.26 70.26 70.26 70.26 2.1K
14:21 70.26 70.26 70.26 70.26 1.2K
14:22 70.26 70.31 70.26 70.31 4.7K
14:23 70.31 70.35 70.31 70.35 2.7K
14:24 70.34 70.34 70.32 70.34 1.5K
14:25 70.32 70.35 70.32 70.35 6.5K
14:26 70.34 70.36 70.34 70.36 2.2K
14:27 70.36 70.38 70.35 70.35 3.3K
14:28 70.35 70.35 70.31 70.31 2.1K
14:29 70.33 70.33 70.27 70.29 4.2K
14:30 70.23 70.23 70.20 70.23 4.2K
14:31 70.23 70.31 70.21 70.31 2.4K
14:32 70.33 70.36 70.33 70.36 2.7K
14:33 70.36 70.36 70.31 70.31 1.0K
14:34 70.32 70.32 70.31 70.31 2.0K
14:35 70.31 70.31 70.26 70.29 1.7K
14:36 70.29 70.38 70.29 70.38 3.2K
14:37 70.38 70.38 70.35 70.35 1.0K
14:38 70.38 70.41 70.38 70.41 4.5K
14:39 70.41 70.41 70.39 70.39 1.0K
14:40 70.39 70.40 70.39 70.40 1.7K
14:41 70.39 70.39 70.35 70.37 2.8K
14:42 70.35 70.38 70.35 70.38 3.7K
14:43 70.38 70.41 70.37 70.37 2.2K
14:44 70.37 70.37 70.36 70.37 3.3K
14:45 70.38 70.38 70.38 70.38 0.7K
14:46 70.38 70.39 70.37 70.39 1.8K
14:47 70.45 70.45 70.43 70.45 1.9K
14:48 70.45 70.45 70.45 70.45 1.1K
14:49 70.45 70.46 70.45 70.46 3.1K
14:50 70.46 70.49 70.43 70.49 3.5K
14:51 70.48 70.49 70.47 70.47 5.1K
14:52 70.50 70.51 70.50 70.51 1.1K
14:53 70.50 70.55 70.50 70.55 4.0K
14:54 70.55 70.55 70.54 70.55 2.0K
14:55 70.53 70.53 70.51 70.52 2.3K
14:56 70.52 70.52 70.46 70.46 2.3K
14:57 70.49 70.51 70.49 70.51 1.2K
14:58 70.53 70.57 70.51 70.51 4.3K
14:59 70.48 70.50 70.48 70.50 1.6K
15:00 70.50 70.54 70.49 70.51 5.6K
15:01 70.46 70.46 70.45 70.45 2.5K
15:02 70.44 70.44 70.42 70.42 1.8K
15:03 70.44 70.45 70.44 70.45 6.7K
15:04 70.45 70.48 70.45 70.48 2.7K
15:05 70.48 70.50 70.46 70.50 3.7K
15:06 70.50 70.50 70.47 70.47 2.6K
15:07 70.43 70.47 70.43 70.47 2.8K
15:08 70.45 70.45 70.44 70.44 2.7K
15:09 70.44 70.49 70.44 70.47 2.0K
15:10 70.47 70.48 70.47 70.48 1.0K
15:11 70.47 70.49 70.47 70.49 2.7K
15:12 70.49 70.49 70.45 70.45 2.5K
15:13 70.45 70.45 70.41 70.41 2.0K
15:14 70.41 70.47 70.41 70.47 4.5K
15:15 70.46 70.49 70.46 70.48 2.6K
15:16 70.50 70.52 70.50 70.52 2.1K
15:17 70.52 70.57 70.52 70.57 3.1K
15:18 70.57 70.62 70.57 70.60 2.0K
15:19 70.62 70.62 70.58 70.61 2.9K
15:20 70.59 70.65 70.59 70.61 4.7K
15:21 70.58 70.61 70.58 70.61 2.5K
15:22 70.61 70.62 70.59 70.62 3.2K
15:23 70.63 70.64 70.63 70.63 4.5K
15:24 70.63 70.66 70.61 70.66 3.7K
15:25 70.66 70.66 70.65 70.65 2.3K
15:26 70.64 70.64 70.61 70.62 6.4K
15:27 70.59 70.59 70.58 70.58 4.7K
15:28 70.58 70.60 70.58 70.60 4.0K
15:29 70.61 70.61 70.54 70.54 6.5K
15:30 70.56 70.56 70.51 70.55 4.6K
15:31 70.54 70.57 70.54 70.57 3.9K
15:32 70.57 70.60 70.57 70.60 2.4K
15:33 70.61 70.70 70.61 70.70 7.6K
15:34 70.69 70.72 70.69 70.70 4.3K
15:35 70.72 70.77 70.72 70.75 3.9K
15:36 70.73 70.73 70.70 70.71 8.4K
15:37 70.71 70.71 70.65 70.67 5.4K
15:38 70.70 70.70 70.69 70.70 6.7K
15:39 70.69 70.72 70.69 70.72 5.8K
15:40 70.72 70.75 70.71 70.74 6.6K
15:41 70.73 70.74 70.69 70.74 8.7K
15:42 70.75 70.75 70.73 70.73 3.7K
15:43 70.76 70.77 70.74 70.77 6.2K
15:44 70.77 70.80 70.76 70.77 6.7K
15:45 70.77 70.79 70.75 70.79 8.9K
15:46 70.79 70.80 70.79 70.79 3.0K
15:47 70.80 70.80 70.77 70.79 10.5K
15:48 70.78 70.80 70.78 70.80 6.0K
15:49 70.79 70.79 70.71 70.71 9.6K
15:50 70.71 70.74 70.71 70.74 12.8K
15:51 70.80 70.84 70.76 70.84 9.5K
15:52 70.86 70.88 70.85 70.86 28.3K
15:53 70.87 70.87 70.78 70.78 17.5K
15:54 70.78 70.78 70.77 70.78 15.1K
15:55 70.77 70.77 70.66 70.66 31.5K
15:56 70.66 70.69 70.56 70.65 47.1K
15:57 70.62 70.69 70.62 70.67 35.5K
15:58 70.67 70.69 70.66 70.67 29.6K
15:59 70.69 70.69 70.68 70.69 30.6K
16:00 70.69 70.71 70.67 70.70 980.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible