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 70.71 71.02 70.71 70.89 31.5K
09:32 70.74 70.87 70.74 70.87 0.6K
09:33 70.77 70.92 70.77 70.92 3.0K
09:34 70.92 71.17 70.78 71.06 10.6K
09:35 71.10 71.28 71.10 71.24 7.4K
09:36 71.26 71.29 71.26 71.29 3.5K
09:37 71.11 71.11 71.11 71.11 2.7K
09:38 71.06 71.14 71.06 71.14 1.4K
09:39 71.08 71.20 71.08 71.13 5.0K
09:40 71.13 71.39 71.13 71.39 3.9K
09:41 71.39 71.50 71.39 71.50 0.6K
09:42 71.56 71.56 71.53 71.53 4.8K
09:43 71.53 71.53 71.30 71.33 7.2K
09:44 71.28 71.33 71.27 71.33 2.5K
09:45 71.40 71.40 71.32 71.32 1.8K
09:46 71.32 71.40 71.28 71.40 2.4K
09:47 71.44 71.49 71.36 71.36 5.9K
09:48 71.36 71.38 71.36 71.38 0.9K
09:49 71.38 71.50 71.38 71.50 0.6K
09:50 71.50 71.52 71.50 71.51 1.2K
09:51 71.51 71.55 71.48 71.55 4.2K
09:52 71.51 71.51 71.49 71.49 1.1K
09:53 71.49 71.49 71.42 71.42 2.6K
09:54 71.42 71.49 71.42 71.45 28.1K
09:55 71.51 71.56 71.51 71.56 3.3K
09:56 71.56 71.56 71.38 71.48 5.3K
09:57 71.48 71.53 71.48 71.53 1.1K
09:58 71.48 71.53 71.42 71.53 1.3K
09:59 71.48 71.54 71.48 71.54 1.5K
10:00 71.53 71.53 71.53 71.53 2.5K
10:01 71.58 71.82 71.58 71.82 8.7K
10:02 71.85 71.91 71.85 71.91 2.3K
10:03 71.96 71.99 71.96 71.98 5.9K
10:04 72.03 72.10 72.03 72.10 4.9K
10:05 72.10 72.37 72.10 72.33 11.3K
10:06 72.33 72.40 72.33 72.40 13.2K
10:07 72.45 72.52 72.44 72.44 9.9K
10:08 72.52 72.60 72.52 72.60 5.1K
10:09 72.56 72.59 72.55 72.59 4.5K
10:10 72.65 72.76 72.65 72.75 14.3K
10:11 72.71 72.72 72.61 72.61 10.7K
10:12 72.51 72.58 72.47 72.58 18.4K
10:13 72.50 72.60 72.49 72.50 10.6K
10:14 72.55 72.56 72.53 72.54 6.0K
10:15 72.53 72.61 72.53 72.60 8.9K
10:16 72.62 72.69 72.62 72.69 4.3K
10:17 72.70 72.70 72.58 72.58 15.4K
10:18 72.64 72.77 72.64 72.77 29.4K
10:19 72.79 72.82 72.79 72.80 3.9K
10:20 72.80 73.04 72.80 72.98 12.9K
10:21 72.97 73.00 72.97 72.99 21.1K
10:22 72.94 73.04 72.94 73.04 19.9K
10:23 72.99 73.00 72.95 72.99 22.8K
10:24 72.99 73.09 72.95 72.95 20.9K
10:25 72.96 73.00 72.95 73.00 4.9K
10:26 73.00 73.05 72.98 72.98 8.4K
10:27 73.03 73.03 73.02 73.02 12.4K
10:28 72.97 73.08 72.97 73.04 9.6K
10:29 73.03 73.05 73.03 73.05 4.9K
10:30 73.01 73.01 72.92 72.92 8.9K
10:31 72.98 72.98 72.84 72.85 7.3K
10:32 72.91 73.09 72.91 73.01 11.7K
10:33 72.95 72.95 72.92 72.92 3.9K
10:34 72.91 72.91 72.88 72.88 8.6K
10:35 72.96 72.98 72.95 72.97 7.6K
10:36 73.02 73.02 72.94 72.94 7.1K
10:37 72.93 73.01 72.93 72.94 4.6K
10:38 72.95 73.05 72.95 73.05 2.9K
10:39 73.05 73.07 73.00 73.07 6.8K
10:40 73.14 73.14 73.04 73.08 8.0K
10:41 73.13 73.21 73.13 73.21 3.1K
10:42 73.23 73.23 73.18 73.18 6.0K
10:43 73.16 73.25 73.12 73.25 14.0K
10:44 73.29 73.34 73.29 73.34 7.3K
10:45 73.36 73.39 73.35 73.35 10.1K
10:46 73.38 73.38 73.36 73.37 6.4K
10:47 73.36 73.42 73.36 73.40 6.9K
10:48 73.40 73.43 73.40 73.43 2.8K
10:49 73.43 73.48 73.43 73.47 16.0K
10:50 73.43 73.46 73.39 73.42 5.8K
10:51 73.42 73.42 73.34 73.36 12.0K
10:52 73.39 73.39 73.34 73.35 8.3K
10:53 73.30 73.32 73.21 73.21 11.5K
10:54 73.21 73.29 73.21 73.29 6.9K
10:55 73.29 73.30 73.23 73.23 6.1K
10:56 73.19 73.27 73.19 73.27 12.6K
10:57 73.25 73.26 73.21 73.25 7.8K
10:58 73.24 73.24 73.20 73.21 17.1K
10:59 73.23 73.28 73.23 73.24 5.7K
11:00 73.27 73.29 73.25 73.26 7.3K
11:01 73.25 73.25 73.25 73.25 5.4K
11:02 73.24 73.29 73.19 73.29 7.9K
11:03 73.25 73.29 73.25 73.28 3.2K
11:04 73.28 73.32 73.24 73.30 6.5K
11:05 73.34 73.34 73.31 73.32 2.0K
11:06 73.32 73.34 73.30 73.34 3.9K
11:07 73.33 73.33 73.33 73.33 7.1K
11:08 73.35 73.35 73.34 73.35 7.7K
11:09 73.35 73.35 73.20 73.26 15.5K
11:10 73.29 73.30 73.28 73.30 3.4K
11:11 73.28 73.30 73.28 73.29 5.4K
11:12 73.27 73.27 73.27 73.27 5.0K
11:13 73.30 73.39 73.30 73.39 12.4K
11:14 73.40 73.41 73.37 73.40 4.0K
11:15 73.42 73.50 73.41 73.50 13.7K
11:16 73.49 73.50 73.48 73.48 10.8K
11:17 73.46 73.46 73.40 73.40 8.7K
11:18 73.36 73.49 73.35 73.47 22.0K
11:19 73.47 73.47 73.42 73.42 9.8K
11:20 73.39 73.40 73.36 73.36 4.6K
11:21 73.36 73.47 73.36 73.47 8.8K
11:22 73.49 73.57 73.49 73.57 12.3K
11:23 73.59 73.65 73.59 73.63 7.6K
11:24 73.63 73.64 73.60 73.61 7.3K
11:25 73.56 73.56 73.52 73.52 5.0K
11:26 73.52 73.56 73.52 73.54 5.0K
11:27 73.54 73.59 73.54 73.58 3.1K
11:28 73.56 73.61 73.56 73.61 3.3K
11:29 73.60 73.64 73.60 73.64 6.1K
11:30 73.61 73.61 73.58 73.58 3.4K
11:31 73.60 73.60 73.52 73.52 8.7K
11:32 73.48 73.51 73.48 73.51 2.6K
11:33 73.51 73.55 73.51 73.53 3.3K
11:34 73.53 73.56 73.53 73.56 4.9K
11:35 73.48 73.53 73.48 73.51 4.5K
11:36 73.53 73.53 73.53 73.53 3.3K
11:37 73.54 73.56 73.54 73.56 3.2K
11:38 73.55 73.55 73.55 73.55 6.1K
11:39 73.55 73.55 73.52 73.54 5.9K
11:40 73.54 73.54 73.45 73.45 4.1K
11:41 73.45 73.45 73.45 73.45 1.2K
11:42 73.45 73.49 73.45 73.49 4.1K
11:43 73.49 73.49 73.45 73.46 4.4K
11:44 73.46 73.46 73.44 73.44 3.0K
11:45 73.46 73.46 73.37 73.37 5.9K
11:46 73.40 73.40 73.36 73.39 6.5K
11:47 73.37 73.42 73.37 73.42 7.4K
11:48 73.42 73.53 73.42 73.53 31.4K
11:49 73.50 73.55 73.50 73.54 4.8K
11:50 73.52 73.56 73.52 73.56 3.3K
11:51 73.57 73.57 73.55 73.55 6.5K
11:52 73.54 73.54 73.43 73.43 6.8K
11:53 73.43 73.51 73.43 73.49 2.8K
11:54 73.49 73.50 73.49 73.50 1.9K
11:55 73.51 73.51 73.41 73.41 5.6K
11:56 73.41 73.41 73.38 73.39 3.9K
11:57 73.39 73.41 73.39 73.40 2.3K
11:58 73.40 73.40 73.21 73.24 7.4K
11:59 73.22 73.27 73.22 73.27 9.7K
12:00 73.27 73.30 73.27 73.28 1.4K
12:01 73.33 73.33 73.31 73.31 4.8K
12:02 73.25 73.28 73.25 73.28 3.3K
12:03 73.28 73.28 73.28 73.28 1.9K
12:04 73.31 73.32 73.30 73.32 2.7K
12:05 73.30 73.33 73.23 73.23 4.5K
12:06 73.25 73.33 73.25 73.33 4.4K
12:07 73.34 73.34 73.34 73.34 1.5K
12:08 73.34 73.44 73.34 73.44 4.0K
12:09 73.44 73.45 73.44 73.44 1.1K
12:10 73.44 73.45 73.44 73.45 4.6K
12:11 73.45 73.51 73.45 73.50 7.7K
12:12 73.47 73.47 73.42 73.42 5.2K
12:13 73.38 73.38 73.35 73.37 3.3K
12:14 73.34 73.43 73.34 73.43 5.2K
12:15 73.46 73.46 73.44 73.44 1.6K
12:16 73.44 73.44 73.40 73.40 5.2K
12:17 73.34 73.36 73.34 73.36 3.6K
12:18 73.36 73.38 73.36 73.38 1.1K
12:19 73.38 73.41 73.38 73.41 3.6K
12:20 73.43 73.49 73.43 73.49 1.9K
12:21 73.48 73.48 73.47 73.47 4.1K
12:22 73.48 73.48 73.47 73.47 1.3K
12:23 73.44 73.47 73.44 73.46 3.0K
12:24 73.47 73.54 73.47 73.52 10.6K
12:25 73.54 73.57 73.54 73.57 9.3K
12:26 73.57 73.60 73.57 73.58 3.5K
12:27 73.60 73.60 73.55 73.57 14.4K
12:28 73.57 73.63 73.56 73.63 4.8K
12:29 73.63 73.65 73.63 73.65 5.9K
12:30 73.62 73.64 73.62 73.63 6.9K
12:31 73.63 73.63 73.50 73.54 11.2K
12:32 73.54 73.55 73.54 73.55 1.5K
12:33 73.55 73.55 73.54 73.54 1.3K
12:34 73.58 73.60 73.56 73.60 10.5K
12:35 73.60 73.66 73.59 73.66 13.4K
12:36 73.66 73.68 73.66 73.66 2.9K
12:37 73.66 73.69 73.66 73.67 16.0K
12:38 73.58 73.59 73.54 73.59 9.6K
12:39 73.59 73.61 73.57 73.59 2.4K
12:40 73.61 73.62 73.61 73.62 9.7K
12:41 73.57 73.57 73.51 73.51 3.5K
12:42 73.51 73.54 73.51 73.54 2.4K
12:43 73.54 73.59 73.54 73.59 4.4K
12:44 73.59 73.59 73.59 73.59 0.8K
12:45 73.59 73.59 73.59 73.59 1.4K
12:46 73.59 73.66 73.59 73.66 16.1K
12:47 73.64 73.64 73.64 73.64 2.6K
12:48 73.69 73.69 73.64 73.64 6.2K
12:49 73.65 73.66 73.54 73.54 6.7K
12:50 73.58 73.60 73.58 73.60 1.9K
12:51 73.60 73.62 73.60 73.62 10.3K
12:52 73.62 73.62 73.62 73.62 12.7K
12:53 73.61 73.62 73.61 73.62 2.7K
12:54 73.59 73.63 73.59 73.63 3.8K
12:55 73.64 73.64 73.63 73.64 3.7K
12:56 73.62 73.64 73.62 73.64 2.9K
12:57 73.64 73.64 73.62 73.62 11.2K
12:58 73.60 73.63 73.60 73.61 3.8K
12:59 73.45 73.53 73.45 73.53 5.3K
13:00 73.54 73.54 73.53 73.53 4.7K
13:01 73.53 73.53 73.44 73.48 6.6K
13:02 73.48 73.48 73.45 73.46 1.7K
13:03 73.42 73.42 73.28 73.33 3.7K
13:04 73.33 73.36 73.33 73.36 1.4K
13:05 73.35 73.35 73.29 73.29 2.5K
13:06 73.29 73.29 73.24 73.24 5.2K
13:07 73.24 73.24 73.19 73.21 2.2K
13:08 73.21 73.21 73.20 73.20 1.2K
13:09 73.12 73.12 73.09 73.10 5.9K
13:10 73.08 73.08 73.04 73.04 2.7K
13:11 73.03 73.04 72.99 72.99 11.7K
13:12 72.99 73.15 72.99 73.15 12.0K
13:13 73.08 73.08 72.99 72.99 4.6K
13:14 72.99 73.04 72.99 73.04 3.6K
13:15 72.99 72.99 72.98 72.99 2.2K
13:16 73.00 73.00 72.97 73.00 2.8K
13:17 73.00 73.00 72.95 72.99 8.1K
13:18 72.99 72.99 72.97 72.97 2.4K
13:19 72.97 72.97 72.93 72.94 1.7K
13:20 72.90 72.90 72.84 72.85 13.4K
13:21 72.85 72.89 72.85 72.89 7.3K
13:22 72.89 72.90 72.88 72.90 8.5K
13:23 72.90 72.94 72.90 72.94 5.7K
13:24 72.94 72.94 72.93 72.93 3.4K
13:25 72.93 72.93 72.91 72.91 5.5K
13:26 72.89 72.90 72.84 72.84 6.1K
13:27 72.84 72.84 72.80 72.84 1.0K
13:28 72.84 72.89 72.81 72.89 8.9K
13:29 72.88 72.88 72.88 72.88 0.9K
13:30 72.90 72.91 72.90 72.91 10.2K
13:31 72.91 72.91 72.87 72.87 3.1K
13:32 72.87 72.87 72.85 72.85 5.8K
13:33 72.84 72.86 72.83 72.83 4.2K
13:34 72.84 72.84 72.84 72.84 2.3K
13:35 72.84 72.87 72.84 72.87 4.3K
13:36 72.89 72.91 72.88 72.91 5.1K
13:37 72.90 72.92 72.90 72.92 1.8K
13:38 72.92 72.92 72.92 72.92 2.0K
13:39 72.92 72.96 72.92 72.96 3.4K
13:40 72.93 73.00 72.93 73.00 6.2K
13:41 73.05 73.05 73.01 73.03 20.2K
13:42 73.00 73.02 73.00 73.02 2.3K
13:43 73.02 73.04 73.00 73.04 5.1K
13:44 72.99 72.99 72.92 72.93 15.7K
13:45 72.95 72.95 72.74 72.74 5.2K
13:46 72.74 72.77 72.74 72.77 4.3K
13:47 72.74 72.75 72.74 72.75 1.6K
13:48 72.74 72.74 72.73 72.73 6.2K
13:49 72.70 72.70 72.65 72.66 2.6K
13:50 72.66 72.67 72.61 72.65 1.3K
13:51 72.65 72.71 72.65 72.71 3.4K
13:52 72.69 72.72 72.69 72.71 3.3K
13:53 72.71 72.74 72.71 72.74 0.9K
13:54 72.74 72.74 72.69 72.69 4.2K
13:55 72.69 72.80 72.69 72.80 3.4K
13:56 72.80 72.80 72.78 72.80 2.3K
13:57 72.80 72.80 72.72 72.72 3.2K
13:58 72.77 72.77 72.72 72.72 1.6K
13:59 72.72 72.76 72.72 72.73 1.7K
14:00 72.73 72.73 72.63 72.63 5.0K
14:01 72.54 72.84 72.54 72.84 12.0K
14:02 72.84 72.94 72.84 72.94 7.3K
14:03 72.94 72.94 72.86 72.86 3.7K
14:04 72.84 72.97 72.84 72.97 5.8K
14:05 72.97 72.97 72.88 72.97 4.8K
14:06 72.97 72.97 72.82 72.82 5.5K
14:07 72.82 72.82 72.79 72.79 2.8K
14:08 72.79 72.84 72.79 72.84 6.2K
14:09 72.84 72.85 72.81 72.81 3.0K
14:10 72.82 72.82 72.73 72.73 3.5K
14:11 72.78 72.87 72.78 72.87 4.4K
14:12 72.83 72.98 72.83 72.87 5.5K
14:13 72.93 72.98 72.91 72.98 9.0K
14:14 72.98 72.98 72.94 72.94 6.5K
14:15 72.94 72.97 72.94 72.95 3.1K
14:16 72.95 72.99 72.95 72.99 3.3K
14:17 72.99 73.04 72.99 73.01 6.5K
14:18 73.01 73.01 72.96 72.96 4.4K
14:19 72.95 73.00 72.95 72.97 8.2K
14:20 73.00 73.09 73.00 73.09 7.0K
14:21 73.09 73.09 72.99 72.99 5.1K
14:22 73.02 73.02 73.02 73.02 1.4K
14:23 73.02 73.05 73.02 73.05 10.4K
14:24 73.01 73.01 72.95 72.97 5.0K
14:25 72.96 72.96 72.95 72.95 3.9K
14:26 72.98 72.98 72.90 72.90 3.8K
14:27 72.92 72.92 72.87 72.91 2.9K
14:28 72.91 72.94 72.91 72.91 2.9K
14:29 72.91 72.91 72.80 72.80 4.5K
14:30 72.80 72.80 72.74 72.74 4.3K
14:31 72.80 72.88 72.80 72.86 8.4K
14:32 72.86 72.95 72.86 72.95 16.2K
14:33 72.97 73.00 72.95 72.98 11.8K
14:34 73.03 73.03 72.98 72.98 12.8K
14:35 72.95 73.06 72.95 73.03 6.1K
14:36 73.06 73.15 73.06 73.15 7.3K
14:37 73.15 73.22 73.15 73.17 8.1K
14:38 73.15 73.20 73.15 73.16 2.8K
14:39 73.16 73.16 73.09 73.12 5.5K
14:40 73.13 73.13 73.08 73.09 3.4K
14:41 73.09 73.11 73.08 73.11 6.5K
14:42 73.14 73.21 73.13 73.21 7.6K
14:43 73.19 73.23 73.19 73.22 6.3K
14:44 73.25 73.28 73.18 73.28 7.3K
14:45 73.36 73.45 73.33 73.45 6.2K
14:46 73.45 73.45 73.42 73.43 4.3K
14:47 73.33 73.33 73.33 73.33 4.5K
14:48 73.31 73.34 73.31 73.34 5.0K
14:49 73.36 73.47 73.34 73.47 4.9K
14:50 73.38 73.49 73.38 73.43 6.2K
14:51 73.48 73.51 73.47 73.47 8.0K
14:52 73.47 73.54 73.47 73.54 5.6K
14:53 73.57 73.63 73.57 73.60 7.2K
14:54 73.60 73.64 73.58 73.61 6.1K
14:55 73.58 73.61 73.58 73.60 6.2K
14:56 73.61 73.75 73.61 73.75 7.1K
14:57 73.75 73.80 73.75 73.80 5.4K
14:58 73.88 73.93 73.87 73.90 7.4K
14:59 73.95 73.97 73.89 73.89 27.2K
15:00 73.90 73.90 73.83 73.85 5.2K
15:01 73.96 73.96 73.94 73.96 6.5K
15:02 73.99 74.03 73.97 73.97 5.7K
15:03 73.96 74.00 73.93 73.96 5.8K
15:04 73.96 74.00 73.92 74.00 8.9K
15:05 73.95 74.04 73.95 74.04 8.1K
15:06 73.96 74.07 73.96 74.07 8.2K
15:07 74.07 74.07 74.00 74.02 5.8K
15:08 74.02 74.14 74.02 74.14 9.3K
15:09 74.18 74.30 74.18 74.30 16.1K
15:10 74.32 74.35 74.32 74.34 9.4K
15:11 74.41 74.41 74.32 74.32 16.1K
15:12 74.29 74.34 74.24 74.24 10.4K
15:13 74.24 74.26 74.17 74.22 11.6K
15:14 74.16 74.22 74.16 74.22 11.5K
15:15 74.25 74.25 74.21 74.21 7.3K
15:16 74.22 74.23 74.18 74.21 8.0K
15:17 74.25 74.25 74.21 74.21 7.7K
15:18 74.20 74.20 74.13 74.18 13.1K
15:19 74.18 74.22 74.18 74.18 6.7K
15:20 74.10 74.20 74.10 74.18 7.8K
15:21 74.21 74.21 74.05 74.05 8.3K
15:22 74.02 74.08 74.02 74.08 15.6K
15:23 74.07 74.07 74.03 74.05 5.4K
15:24 74.00 74.01 73.90 73.90 12.9K
15:25 73.93 73.97 73.91 73.97 11.2K
15:26 73.92 73.92 73.81 73.85 9.8K
15:27 73.85 73.85 73.78 73.78 6.7K
15:28 73.78 73.78 73.71 73.78 10.2K
15:29 73.76 73.80 73.73 73.73 9.5K
15:30 73.71 73.74 73.71 73.73 17.4K
15:31 73.72 73.85 73.72 73.85 17.8K
15:32 73.82 73.83 73.79 73.79 8.4K
15:33 73.80 73.94 73.80 73.94 15.0K
15:34 73.92 74.01 73.92 73.99 10.5K
15:35 74.02 74.02 73.97 73.98 13.7K
15:36 73.99 73.99 73.88 73.88 13.8K
15:37 73.90 73.96 73.90 73.96 12.6K
15:38 73.95 74.00 73.95 74.00 16.1K
15:39 74.01 74.07 74.01 74.06 10.0K
15:40 74.05 74.05 74.01 74.03 8.9K
15:41 74.04 74.13 74.03 74.13 14.0K
15:42 74.19 74.21 74.17 74.17 13.0K
15:43 74.18 74.18 74.04 74.04 10.0K
15:44 74.08 74.08 74.04 74.04 16.8K
15:45 74.03 74.14 74.03 74.14 13.1K
15:46 74.11 74.13 74.08 74.13 12.9K
15:47 74.09 74.10 74.07 74.07 12.4K
15:48 74.07 74.07 73.97 74.01 12.6K
15:49 73.96 74.00 73.96 74.00 12.3K
15:50 73.99 73.99 73.87 73.89 14.1K
15:51 73.72 73.75 73.63 73.63 23.8K
15:52 73.63 73.63 73.56 73.58 43.4K
15:53 73.59 73.59 73.54 73.54 29.0K
15:54 73.51 73.56 73.49 73.49 34.6K
15:55 73.48 73.48 73.29 73.40 87.7K
15:56 73.38 73.39 73.34 73.34 52.3K
15:57 73.32 73.35 73.32 73.35 65.5K
15:58 73.40 73.41 73.39 73.39 68.5K
15:59 73.40 73.40 73.34 73.35 62.9K
16:00 73.36 73.58 73.36 73.38 1,185.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible