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 74.17 75.00 73.98 74.01 617.6K
09:32 74.01 74.11 73.86 73.86 16.8K
09:33 73.49 73.60 73.14 73.60 24.6K
09:34 73.60 73.83 73.60 73.82 2.4K
09:35 73.83 73.84 73.83 73.84 0.9K
09:36 73.71 73.71 73.22 73.33 7.4K
09:37 72.91 72.98 72.91 72.98 5.2K
09:38 72.98 72.98 72.73 72.73 0.6K
09:39 72.80 73.04 72.80 73.04 3.8K
09:40 73.12 73.12 73.03 73.04 1.6K
09:41 73.14 73.32 73.14 73.32 1.3K
09:42 73.27 73.44 73.27 73.44 6.9K
09:43 73.69 73.69 73.40 73.40 2.2K
09:44 73.54 73.55 73.54 73.55 1.6K
09:45 73.56 73.66 73.44 73.44 2.0K
09:46 73.44 73.67 73.44 73.67 6.9K
09:47 73.67 74.00 73.67 74.00 22.2K
09:48 73.92 73.92 73.75 73.87 12.5K
09:49 73.87 74.13 73.87 74.13 4.7K
09:50 73.84 73.84 73.56 73.56 16.2K
09:51 73.63 73.77 73.60 73.77 5.3K
09:52 73.70 73.90 73.70 73.90 4.5K
09:53 73.90 74.01 73.79 73.79 15.7K
09:54 73.79 73.79 73.77 73.77 1.1K
09:55 73.81 73.82 73.81 73.82 7.4K
09:56 73.82 73.96 73.77 73.77 4.7K
09:57 73.71 73.71 73.71 73.71 2.0K
09:58 73.71 73.85 73.71 73.77 3.8K
09:59 73.77 73.77 73.62 73.62 4.8K
10:00 73.39 73.39 73.25 73.29 12.9K
10:01 73.29 73.29 73.20 73.29 2.0K
10:02 73.16 73.25 73.15 73.15 12.3K
10:03 73.23 73.32 73.23 73.32 4.3K
10:04 73.27 73.30 73.21 73.21 2.7K
10:05 73.14 73.14 73.01 73.01 11.8K
10:06 73.07 73.16 73.07 73.16 6.4K
10:07 73.16 73.16 73.04 73.04 8.7K
10:08 73.05 73.05 73.05 73.05 3.6K
10:09 73.03 73.05 73.03 73.04 4.9K
10:10 72.98 73.00 72.98 73.00 16.6K
10:11 72.96 73.15 72.96 73.11 14.0K
10:12 73.11 73.17 73.06 73.06 2.3K
10:13 73.07 73.17 73.07 73.17 7.4K
10:14 73.23 73.23 72.98 72.98 4.2K
10:15 72.98 73.02 72.98 73.00 2.9K
10:16 73.06 73.08 73.06 73.08 3.1K
10:17 73.08 73.08 72.99 73.01 9.3K
10:18 73.04 73.11 72.99 72.99 15.7K
10:19 72.95 73.02 72.95 73.02 3.0K
10:20 73.09 73.15 73.06 73.11 3.4K
10:21 73.20 73.21 73.19 73.19 1.9K
10:22 73.13 73.13 73.12 73.12 7.2K
10:23 73.25 73.25 73.23 73.23 2.7K
10:24 73.26 73.26 73.20 73.23 1.8K
10:25 73.23 73.32 73.23 73.32 0.9K
10:26 73.32 73.32 73.17 73.17 2.2K
10:27 73.17 73.17 73.13 73.17 2.0K
10:28 73.17 73.20 73.17 73.20 1.3K
10:29 73.25 73.30 73.25 73.30 9.4K
10:30 73.30 73.34 73.29 73.29 4.0K
10:31 73.32 73.32 73.22 73.26 4.7K
10:32 73.27 73.28 73.16 73.28 8.8K
10:33 73.29 73.29 73.14 73.14 2.1K
10:34 73.21 73.21 73.21 73.21 31.0K
10:35 73.21 73.21 73.10 73.18 6.1K
10:36 73.11 73.17 73.09 73.09 2.5K
10:37 73.09 73.11 73.09 73.11 1.0K
10:38 73.08 73.08 72.98 72.98 4.9K
10:39 72.98 72.98 72.96 72.96 2.0K
10:40 72.96 73.01 72.96 73.01 2.5K
10:41 72.89 72.94 72.84 72.94 15.7K
10:42 73.04 73.04 72.77 72.77 7.5K
10:43 72.77 72.80 72.77 72.80 2.8K
10:44 72.84 72.91 72.81 72.91 8.2K
10:45 72.97 72.97 72.92 72.92 2.3K
10:46 72.92 72.92 72.79 72.86 4.1K
10:47 72.86 72.87 72.86 72.87 3.2K
10:48 72.90 72.93 72.90 72.90 4.9K
10:49 72.90 72.90 72.85 72.85 2.9K
10:50 72.89 72.90 72.77 72.77 1.7K
10:51 72.77 72.80 72.77 72.79 3.3K
10:52 72.75 72.82 72.75 72.75 3.6K
10:53 72.75 72.83 72.75 72.83 5.9K
10:54 72.92 72.92 72.78 72.78 3.5K
10:55 72.73 72.87 72.73 72.87 5.9K
10:56 72.90 73.00 72.90 72.98 14.1K
10:57 73.01 73.09 73.01 73.03 5.0K
10:58 73.03 73.14 73.03 73.06 0.8K
10:59 73.06 73.06 73.05 73.06 1.6K
11:00 73.07 73.08 73.06 73.08 4.5K
11:01 73.11 73.11 73.06 73.06 3.0K
11:02 73.07 73.07 73.07 73.07 2.7K
11:03 73.19 73.19 73.06 73.06 9.9K
11:04 73.08 73.17 73.08 73.12 5.2K
11:05 73.12 73.16 73.09 73.11 8.2K
11:06 73.02 73.08 73.00 73.08 11.4K
11:07 73.14 73.18 73.10 73.10 5.6K
11:08 73.10 73.10 73.10 73.10 0.6K
11:09 73.10 73.10 73.10 73.10 2.8K
11:10 73.10 73.11 73.05 73.09 5.4K
11:11 73.09 73.09 73.02 73.02 3.5K
11:12 73.05 73.05 73.01 73.01 2.1K
11:13 73.01 73.03 73.01 73.02 24.2K
11:14 72.98 72.98 72.97 72.97 26.8K
11:15 73.04 73.11 73.04 73.05 36.0K
11:16 73.05 73.11 72.98 73.00 5.7K
11:17 73.00 73.02 72.95 72.99 2.4K
11:18 72.99 73.05 72.97 72.97 0.4K
11:19 72.99 72.99 72.97 72.97 2.4K
11:20 72.97 72.97 72.92 72.92 3.4K
11:21 72.94 73.04 72.94 73.04 10.3K
11:22 73.04 73.08 73.04 73.06 3.4K
11:23 73.06 73.07 73.05 73.06 2.3K
11:24 73.07 73.07 73.00 73.00 6.6K
11:25 73.02 73.02 72.97 72.97 2.7K
11:26 73.04 73.07 73.04 73.07 8.3K
11:27 73.10 73.10 73.07 73.08 3.5K
11:28 73.08 73.08 73.03 73.04 5.4K
11:29 73.09 73.12 73.09 73.09 3.9K
11:30 73.09 73.09 73.09 73.09 1.7K
11:31 73.09 73.14 73.09 73.14 5.7K
11:32 73.14 73.14 73.14 73.14 1.2K
11:33 73.19 73.21 73.18 73.18 6.6K
11:34 73.19 73.23 73.19 73.19 9.5K
11:35 73.18 73.18 73.18 73.18 2.8K
11:36 73.16 73.16 73.15 73.15 4.7K
11:37 73.16 73.16 73.15 73.15 2.6K
11:38 73.22 73.22 73.22 73.22 4.5K
11:39 73.22 73.22 73.20 73.20 2.8K
11:40 73.17 73.17 73.16 73.16 2.6K
11:41 73.16 73.16 73.13 73.14 5.4K
11:42 73.14 73.14 72.98 72.98 17.1K
11:43 72.99 72.99 72.98 72.99 3.4K
11:44 72.96 73.03 72.96 73.03 12.5K
11:45 73.03 73.03 72.98 73.00 4.4K
11:46 73.00 73.08 73.00 73.08 2.3K
11:47 73.08 73.08 73.02 73.03 5.9K
11:48 73.08 73.08 73.06 73.06 2.6K
11:49 73.06 73.13 73.06 73.10 8.9K
11:50 73.10 73.11 73.10 73.11 3.5K
11:51 73.11 73.11 73.03 73.03 9.5K
11:52 73.04 73.11 73.04 73.11 2.9K
11:53 73.11 73.11 73.11 73.11 1.8K
11:54 73.11 73.11 73.00 73.00 5.7K
11:55 73.03 73.08 73.03 73.06 5.3K
11:56 73.15 73.17 73.12 73.17 8.3K
11:57 73.19 73.20 73.19 73.19 2.2K
11:58 73.19 73.19 73.19 73.19 1.7K
11:59 73.19 73.21 73.18 73.21 6.3K
12:00 73.24 73.24 73.21 73.21 0.8K
12:01 73.24 73.25 73.22 73.23 2.4K
12:02 73.23 73.23 73.17 73.19 8.1K
12:03 73.19 73.21 73.13 73.13 13.8K
12:04 73.16 73.23 73.16 73.19 3.7K
12:05 73.19 73.19 73.18 73.18 1.1K
12:06 73.17 73.23 73.17 73.20 2.4K
12:07 73.24 73.29 73.24 73.29 3.8K
12:08 73.27 73.30 73.27 73.30 1.2K
12:09 73.30 73.30 73.27 73.27 2.3K
12:10 73.27 73.32 73.27 73.32 2.3K
12:11 73.32 73.33 73.32 73.33 2.0K
12:12 73.33 73.40 73.33 73.40 1.9K
12:13 73.40 73.47 73.40 73.44 2.9K
12:14 73.48 73.49 73.48 73.48 4.0K
12:15 73.48 73.50 73.46 73.50 3.6K
12:16 73.48 73.51 73.45 73.45 5.4K
12:17 73.40 73.49 73.39 73.46 7.0K
12:18 73.46 73.48 73.46 73.46 10.0K
12:19 73.51 73.59 73.51 73.59 10.4K
12:20 73.58 73.58 73.58 73.58 3.2K
12:21 73.58 73.63 73.58 73.62 6.9K
12:22 73.64 73.67 73.64 73.65 19.4K
12:23 73.66 73.70 73.65 73.70 1.8K
12:24 73.62 73.64 73.62 73.64 2.7K
12:25 73.64 73.74 73.64 73.74 6.4K
12:26 73.74 73.75 73.70 73.75 1.6K
12:27 73.76 73.76 73.74 73.74 2.8K
12:28 73.74 73.80 73.74 73.80 3.9K
12:29 73.77 73.77 73.75 73.75 3.2K
12:30 73.75 73.75 73.65 73.66 8.6K
12:31 73.63 73.63 73.55 73.55 8.4K
12:32 73.55 73.55 73.55 73.55 1.3K
12:33 73.55 73.55 73.49 73.49 1.7K
12:34 73.47 73.47 73.42 73.42 5.0K
12:35 73.42 73.42 73.41 73.41 2.2K
12:36 73.41 73.41 73.23 73.23 129.6K
12:37 73.17 73.25 73.17 73.25 5.3K
12:38 73.22 73.22 73.21 73.21 4.8K
12:39 73.21 73.21 73.15 73.19 6.9K
12:40 73.20 73.25 73.19 73.25 15.4K
12:41 73.23 73.25 73.21 73.21 4.2K
12:42 73.23 73.23 73.23 73.23 2.6K
12:43 73.23 73.23 73.20 73.20 5.9K
12:44 73.23 73.25 73.14 73.14 4.6K
12:45 73.18 73.19 73.16 73.16 5.9K
12:46 73.16 73.28 73.16 73.28 4.3K
12:47 73.25 73.25 73.25 73.25 2.9K
12:48 73.25 73.32 73.25 73.32 6.2K
12:49 73.35 73.35 73.32 73.33 2.6K
12:50 73.35 73.35 73.25 73.28 11.5K
12:51 73.24 73.28 73.24 73.28 2.0K
12:52 73.26 73.29 73.25 73.29 5.3K
12:53 73.29 73.29 73.28 73.28 2.7K
12:54 73.28 73.28 73.24 73.25 7.8K
12:55 73.25 73.25 73.24 73.25 4.1K
12:56 73.25 73.25 73.22 73.25 3.1K
12:57 73.25 73.25 73.25 73.25 3.6K
12:58 73.25 73.25 73.25 73.25 3.5K
12:59 73.25 73.32 73.25 73.30 15.9K
13:00 73.30 73.35 73.30 73.33 3.5K
13:01 73.33 73.33 73.26 73.31 3.8K
13:02 73.31 73.31 73.25 73.25 2.9K
13:03 73.25 73.25 73.24 73.24 3.6K
13:04 73.24 73.27 73.22 73.24 6.5K
13:05 73.26 73.34 73.24 73.34 12.9K
13:06 73.34 73.34 73.34 73.34 1.1K
13:07 73.34 73.37 73.34 73.34 6.3K
13:08 73.34 73.34 73.29 73.29 2.2K
13:09 73.29 73.32 73.29 73.32 0.8K
13:10 73.32 73.32 73.28 73.31 1.1K
13:11 73.31 73.31 73.29 73.29 1.1K
13:12 73.31 73.34 73.26 73.26 4.8K
13:13 73.25 73.31 73.25 73.31 1.0K
13:14 73.28 73.28 73.27 73.28 1.8K
13:15 73.28 73.28 73.25 73.27 1.6K
13:16 73.24 73.26 73.24 73.24 2.2K
13:17 73.24 73.41 73.24 73.41 161.0K
13:18 73.47 73.48 73.47 73.47 5.0K
13:19 73.49 73.49 73.46 73.48 4.3K
13:20 73.44 73.44 73.35 73.35 2.9K
13:21 73.36 73.36 73.28 73.32 1.8K
13:22 73.32 73.39 73.32 73.39 6.4K
13:23 73.38 73.40 73.37 73.37 2.5K
13:24 73.38 73.38 73.36 73.38 2.4K
13:25 73.38 73.38 73.37 73.37 1.4K
13:26 73.36 73.37 73.35 73.35 5.1K
13:27 73.35 73.35 73.32 73.35 1.2K
13:28 73.35 73.35 73.35 73.35 1.0K
13:29 73.30 73.30 73.28 73.28 2.1K
13:30 73.28 73.28 73.25 73.26 4.7K
13:31 73.26 73.26 73.22 73.22 1.9K
13:32 73.22 73.26 73.22 73.26 1.6K
13:33 73.23 73.23 73.23 73.23 4.0K
13:34 73.19 73.23 73.19 73.23 2.0K
13:35 73.23 73.25 73.23 73.25 6.9K
13:36 73.25 73.27 73.25 73.27 5.8K
13:37 73.27 73.27 73.25 73.25 0.6K
13:38 73.26 73.26 73.23 73.23 3.5K
13:39 73.25 73.25 73.23 73.24 6.7K
13:40 73.24 73.26 73.23 73.26 4.3K
13:41 73.26 73.26 73.24 73.26 3.7K
13:42 73.26 73.27 73.24 73.24 4.6K
13:43 73.24 73.25 73.24 73.25 2.3K
13:44 73.27 73.31 73.27 73.28 9.6K
13:45 73.28 73.28 73.22 73.22 3.5K
13:46 73.25 73.30 73.22 73.30 7.9K
13:47 73.31 73.31 73.31 73.31 3.1K
13:48 73.31 73.31 73.29 73.29 1.0K
13:49 73.29 73.31 73.29 73.31 3.0K
13:50 73.31 73.38 73.31 73.38 5.3K
13:51 73.38 73.39 73.37 73.37 7.5K
13:52 73.34 73.40 73.34 73.38 7.1K
13:53 73.39 73.45 73.39 73.45 3.8K
13:54 73.45 73.45 73.42 73.42 0.7K
13:55 73.42 73.42 73.39 73.40 2.3K
13:56 73.40 73.40 73.40 73.40 1.1K
13:57 73.40 73.40 73.35 73.35 2.3K
13:58 73.34 73.38 73.30 73.30 1.7K
13:59 73.30 73.34 73.30 73.30 0.8K
14:00 73.30 73.31 73.30 73.31 1.0K
14:01 73.31 73.31 73.25 73.25 3.2K
14:02 73.25 73.27 73.25 73.27 4.4K
14:03 73.28 73.31 73.28 73.31 3.5K
14:04 73.31 73.35 73.31 73.35 2.8K
14:05 73.35 73.40 73.35 73.38 1.9K
14:06 73.37 73.37 73.31 73.31 1.8K
14:07 73.31 73.31 73.31 73.31 0.8K
14:08 73.31 73.33 73.31 73.33 1.1K
14:09 73.33 73.33 73.30 73.30 1.3K
14:10 73.30 73.32 73.30 73.32 1.7K
14:11 73.32 73.32 73.28 73.31 1.9K
14:12 73.32 73.32 73.28 73.28 2.0K
14:13 73.32 73.34 73.32 73.34 2.6K
14:14 73.34 73.34 73.31 73.31 2.3K
14:15 73.31 73.31 73.25 73.28 2.5K
14:16 73.31 73.31 73.26 73.26 3.1K
14:17 73.29 73.29 73.29 73.29 1.0K
14:18 73.29 73.32 73.29 73.32 5.2K
14:19 73.32 73.33 73.30 73.30 1.6K
14:20 73.28 73.28 73.28 73.28 1.0K
14:21 73.31 73.31 73.26 73.26 1.9K
14:22 73.25 73.25 73.23 73.23 2.5K
14:23 73.27 73.29 73.27 73.29 21.0K
14:24 73.28 73.29 73.27 73.27 4.0K
14:25 73.27 73.27 73.25 73.26 1.3K
14:26 73.26 73.27 73.21 73.21 2.7K
14:27 73.24 73.25 73.24 73.25 1.7K
14:28 73.27 73.28 73.24 73.24 6.6K
14:29 73.24 73.24 73.22 73.23 1.2K
14:30 73.23 73.26 73.23 73.26 2.4K
14:31 73.24 73.30 73.24 73.29 4.9K
14:32 73.29 73.30 73.29 73.30 4.0K
14:33 73.31 73.34 73.31 73.34 4.2K
14:34 73.34 73.34 73.32 73.34 1.9K
14:35 73.34 73.34 73.34 73.34 1.2K
14:36 73.31 73.33 73.31 73.33 3.6K
14:37 73.33 73.33 73.33 73.33 1.0K
14:38 73.33 73.33 73.33 73.33 2.7K
14:39 73.33 73.35 73.33 73.35 4.9K
14:40 73.35 73.35 73.35 73.35 1.5K
14:41 73.35 73.38 73.34 73.34 7.7K
14:42 73.35 73.37 73.35 73.37 1.2K
14:43 73.37 73.38 73.37 73.37 1.6K
14:44 73.37 73.41 73.37 73.40 2.9K
14:45 73.42 73.44 73.41 73.41 4.7K
14:46 73.40 73.40 73.38 73.38 1.4K
14:47 73.37 73.39 73.36 73.36 2.7K
14:48 73.36 73.36 73.36 73.36 1.8K
14:49 73.36 73.36 73.31 73.31 2.1K
14:50 73.31 73.31 73.25 73.25 6.6K
14:51 73.24 73.24 73.21 73.24 15.9K
14:52 73.24 73.24 73.19 73.19 5.1K
14:53 73.15 73.17 73.13 73.13 3.5K
14:54 73.13 73.13 73.11 73.11 2.1K
14:55 73.12 73.12 73.05 73.05 5.6K
14:56 73.02 73.09 73.02 73.07 8.3K
14:57 73.10 73.11 73.10 73.11 4.5K
14:58 73.13 73.17 73.13 73.15 11.6K
14:59 73.15 73.18 73.14 73.16 2.3K
15:00 73.16 73.16 73.15 73.15 1.4K
15:01 73.13 73.13 73.03 73.04 3.9K
15:02 73.04 73.04 73.00 73.04 24.3K
15:03 73.03 73.09 73.03 73.09 7.7K
15:04 73.05 73.05 73.01 73.04 3.7K
15:05 73.04 73.06 73.04 73.05 6.9K
15:06 73.05 73.05 72.95 72.98 25.2K
15:07 72.97 73.00 72.96 73.00 7.4K
15:08 73.00 73.00 72.91 72.91 4.4K
15:09 72.91 72.95 72.91 72.95 33.4K
15:10 72.95 73.02 72.93 73.00 18.6K
15:11 73.00 73.00 72.98 72.98 48.4K
15:12 72.98 72.98 72.91 72.91 4.2K
15:13 72.90 72.90 72.87 72.90 6.0K
15:14 72.90 72.95 72.90 72.95 9.0K
15:15 72.93 73.04 72.93 73.00 120.4K
15:16 72.99 73.08 72.99 73.08 11.9K
15:17 73.08 73.09 73.07 73.07 5.6K
15:18 73.07 73.15 73.06 73.15 9.0K
15:19 73.15 73.15 73.14 73.14 8.3K
15:20 73.19 73.19 73.14 73.14 7.9K
15:21 73.16 73.18 73.13 73.15 7.0K
15:22 73.15 73.17 73.12 73.17 8.4K
15:23 73.17 73.20 73.17 73.20 2.4K
15:24 73.18 73.18 73.18 73.18 3.4K
15:25 73.20 73.23 73.20 73.23 6.8K
15:26 73.23 73.23 73.19 73.19 5.5K
15:27 73.20 73.20 73.18 73.18 5.0K
15:28 73.18 73.18 73.11 73.11 7.7K
15:29 73.11 73.14 73.11 73.14 2.4K
15:30 73.13 73.16 73.13 73.16 10.6K
15:31 73.17 73.20 73.13 73.18 7.0K
15:32 73.18 73.18 73.16 73.16 2.9K
15:33 73.19 73.23 73.19 73.23 13.2K
15:34 73.23 73.23 73.20 73.20 16.4K
15:35 73.25 73.27 73.25 73.27 5.6K
15:36 73.24 73.35 73.24 73.35 18.3K
15:37 73.33 73.35 73.32 73.32 5.5K
15:38 73.34 73.38 73.33 73.38 7.3K
15:39 73.38 73.41 73.37 73.37 7.1K
15:40 73.37 73.43 73.37 73.43 28.1K
15:41 73.43 73.45 73.40 73.45 28.0K
15:42 73.46 73.46 73.42 73.42 13.9K
15:43 73.42 73.44 73.42 73.44 6.4K
15:44 73.42 73.44 73.42 73.44 5.0K
15:45 73.49 73.54 73.49 73.53 22.3K
15:46 73.51 73.52 73.50 73.50 20.3K
15:47 73.50 73.50 73.45 73.46 24.9K
15:48 73.47 73.48 73.46 73.48 25.4K
15:49 73.49 73.61 73.49 73.61 12.1K
15:50 73.57 73.57 73.55 73.57 14.1K
15:51 73.62 73.72 73.58 73.70 48.2K
15:52 73.71 73.77 73.71 73.77 24.9K
15:53 73.80 73.81 73.76 73.79 17.7K
15:54 73.79 73.81 73.78 73.79 29.6K
15:55 73.73 73.73 73.65 73.65 80.5K
15:56 73.68 73.85 73.68 73.85 54.9K
15:57 73.88 73.95 73.88 73.88 36.0K
15:58 73.88 73.89 73.83 73.83 35.3K
15:59 73.81 73.82 73.80 73.82 49.2K
16:00 73.82 73.89 73.80 73.80 1,942.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible