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 75.24 75.31 74.97 75.31 154.3K
09:32 75.31 75.62 75.31 75.62 4.4K
09:33 75.62 75.77 75.62 75.77 0.7K
09:34 75.77 75.77 75.70 75.72 0.8K
09:35 75.86 75.98 75.86 75.98 1.9K
09:36 75.91 76.01 75.90 75.90 5.5K
09:37 75.90 75.90 75.73 75.73 2.8K
09:38 75.73 75.75 75.73 75.75 0.4K
09:39 75.75 75.75 75.75 75.75 0.2K
09:40 75.75 75.91 75.75 75.84 0.8K
09:41 75.78 75.78 75.69 75.69 1.6K
09:42 75.69 75.69 75.64 75.64 0.5K
09:43 75.76 75.77 75.76 75.77 1.1K
09:44 75.77 75.78 75.65 75.65 2.9K
09:45 75.65 75.79 75.60 75.79 1.7K
09:46 75.79 75.79 75.57 75.57 3.6K
09:47 75.57 75.57 75.42 75.42 3.8K
09:48 75.42 75.43 75.42 75.43 0.6K
09:49 75.43 75.43 75.43 75.43 0.3K
09:50 75.43 75.43 75.28 75.28 2.3K
09:51 75.36 75.39 75.36 75.39 3.4K
09:52 75.51 75.60 75.51 75.60 2.8K
09:53 75.60 75.60 75.57 75.57 1.4K
09:54 75.57 75.78 75.57 75.78 3.0K
09:55 75.78 75.78 75.75 75.75 2.5K
09:56 75.82 75.82 75.71 75.71 3.4K
09:57 75.71 75.80 75.71 75.80 5.4K
09:58 75.83 75.91 75.81 75.91 1.9K
09:59 75.81 75.81 75.79 75.79 1.4K
10:00 75.79 75.83 75.70 75.72 7.6K
10:01 75.74 75.74 75.73 75.73 3.1K
10:02 75.73 75.78 75.73 75.78 4.9K
10:03 75.85 75.85 75.76 75.81 5.4K
10:04 75.81 75.86 75.75 75.85 2.0K
10:05 75.85 75.90 75.85 75.88 2.7K
10:06 75.86 75.87 75.84 75.84 3.1K
10:07 75.85 75.91 75.84 75.84 5.9K
10:08 75.80 75.88 75.80 75.85 1.4K
10:09 75.84 75.84 75.78 75.78 4.9K
10:10 75.78 75.78 75.72 75.72 3.1K
10:11 75.76 75.77 75.75 75.75 7.2K
10:12 75.75 75.75 75.73 75.73 2.2K
10:13 75.67 75.67 75.66 75.66 4.5K
10:14 75.66 75.66 75.63 75.63 0.8K
10:15 75.63 75.63 75.39 75.39 17.6K
10:16 75.39 75.47 75.39 75.47 1.5K
10:17 75.51 75.56 75.51 75.56 1.2K
10:18 75.52 75.53 75.46 75.46 4.2K
10:19 75.46 75.46 75.44 75.45 2.6K
10:20 75.45 75.45 75.41 75.44 2.7K
10:21 75.44 75.45 75.40 75.45 0.4K
10:22 75.41 75.49 75.41 75.49 2.9K
10:23 75.53 75.53 75.53 75.53 1.9K
10:24 75.53 75.57 75.53 75.57 1.2K
10:25 75.57 75.57 75.57 75.57 0.5K
10:26 75.57 75.62 75.56 75.56 3.2K
10:27 75.56 75.56 75.56 75.56 1.1K
10:28 75.47 75.47 75.45 75.45 2.0K
10:29 75.45 75.45 75.43 75.43 0.5K
10:30 75.43 75.44 75.43 75.44 1.6K
10:31 75.44 75.49 75.44 75.49 2.2K
10:32 75.45 75.45 75.44 75.44 3.2K
10:33 75.43 75.43 75.37 75.38 6.2K
10:34 75.38 75.38 75.30 75.31 8.9K
10:35 75.31 75.31 75.22 75.22 2.7K
10:36 75.18 75.19 75.07 75.07 4.3K
10:37 75.05 75.11 75.05 75.05 6.3K
10:38 75.05 75.05 75.00 75.00 2.7K
10:39 75.00 75.02 74.96 75.02 3.5K
10:40 75.02 75.03 75.02 75.02 27.5K
10:41 74.98 75.00 74.95 75.00 4.0K
10:42 75.00 75.00 74.95 74.95 5.3K
10:43 74.95 74.98 74.95 74.98 3.8K
10:44 74.98 75.01 74.93 74.93 4.0K
10:45 74.94 74.94 74.88 74.93 4.0K
10:46 74.93 74.93 74.93 74.93 4.8K
10:47 74.93 74.93 74.85 74.85 9.2K
10:48 74.89 74.93 74.85 74.91 4.6K
10:49 74.91 74.91 74.83 74.83 4.4K
10:50 74.83 74.83 74.62 74.62 3.5K
10:51 74.62 74.62 74.52 74.60 5.1K
10:52 74.61 74.70 74.61 74.70 4.7K
10:53 74.68 74.68 74.64 74.66 5.9K
10:54 74.66 74.66 74.65 74.65 3.3K
10:55 74.62 74.74 74.62 74.74 13.0K
10:56 74.66 74.72 74.62 74.72 55.3K
10:57 74.72 74.76 74.63 74.76 2.5K
10:58 74.69 74.77 74.69 74.77 1.6K
10:59 74.77 74.77 74.70 74.70 1.2K
11:00 74.73 74.73 74.67 74.67 7.3K
11:01 74.67 74.68 74.67 74.68 4.8K
11:02 74.73 74.73 74.58 74.60 5.6K
11:03 74.60 74.60 74.58 74.59 2.7K
11:04 74.59 74.61 74.59 74.61 3.2K
11:05 74.61 74.69 74.61 74.69 2.4K
11:06 74.69 74.69 74.66 74.66 0.4K
11:07 74.66 74.66 74.66 74.66 1.3K
11:08 74.66 74.68 74.66 74.68 2.6K
11:09 74.69 74.69 74.68 74.68 4.1K
11:10 74.68 74.73 74.68 74.68 5.0K
11:11 74.68 74.70 74.68 74.68 4.8K
11:12 74.68 74.70 74.67 74.69 2.1K
11:13 74.69 74.69 74.63 74.66 11.2K
11:14 74.66 74.70 74.66 74.66 2.0K
11:15 74.70 74.70 74.65 74.70 3.7K
11:16 74.70 74.70 74.65 74.67 2.4K
11:17 74.49 74.50 74.44 74.44 3.6K
11:18 74.44 74.44 74.36 74.38 2.5K
11:19 74.38 74.38 74.37 74.38 4.6K
11:20 74.38 74.38 74.30 74.30 3.6K
11:21 74.31 74.34 74.29 74.32 5.5K
11:22 74.32 74.32 74.25 74.26 3.8K
11:23 74.26 74.26 74.21 74.26 5.6K
11:24 74.28 74.28 74.16 74.16 4.9K
11:25 74.19 74.30 74.19 74.30 6.3K
11:26 74.24 74.36 74.24 74.36 3.0K
11:27 74.38 74.38 74.19 74.19 5.1K
11:28 74.19 74.19 74.19 74.19 0.2K
11:29 74.19 74.27 74.19 74.24 2.2K
11:30 74.24 74.33 74.24 74.33 3.3K
11:31 74.33 74.33 74.31 74.32 7.8K
11:32 74.32 74.37 74.32 74.37 4.0K
11:33 74.39 74.39 74.37 74.37 3.9K
11:34 74.41 74.41 74.37 74.38 4.8K
11:35 74.41 74.41 74.22 74.22 11.3K
11:36 74.23 74.25 74.16 74.16 13.8K
11:37 74.16 74.20 74.16 74.20 6.8K
11:38 74.20 74.20 74.08 74.08 11.6K
11:39 74.12 74.12 74.05 74.05 6.8K
11:40 74.08 74.09 74.08 74.09 6.7K
11:41 74.11 74.12 74.05 74.05 5.0K
11:42 74.09 74.10 74.08 74.10 6.0K
11:43 74.11 74.11 74.05 74.05 7.0K
11:44 74.09 74.09 74.05 74.05 1.6K
11:45 74.10 74.14 74.10 74.13 3.9K
11:46 74.13 74.14 74.07 74.07 6.2K
11:47 74.07 74.07 74.01 74.03 3.8K
11:48 74.00 74.00 73.81 73.84 94.5K
11:49 73.84 74.02 73.84 74.01 15.9K
11:50 74.01 74.01 73.90 73.91 4.8K
11:51 73.91 73.91 73.88 73.88 6.8K
11:52 73.89 73.92 73.84 73.84 6.4K
11:53 73.84 73.90 73.83 73.87 4.1K
11:54 73.88 73.92 73.87 73.92 3.3K
11:55 73.92 73.96 73.92 73.96 2.7K
11:56 73.92 73.95 73.92 73.95 3.8K
11:57 73.97 73.98 73.95 73.95 0.7K
11:58 73.92 73.92 73.88 73.88 3.8K
11:59 73.88 73.88 73.86 73.86 2.2K
12:00 73.87 73.89 73.87 73.89 3.8K
12:01 73.86 73.87 73.80 73.80 6.8K
12:02 73.79 73.84 73.78 73.78 6.6K
12:03 73.81 73.81 73.74 73.74 3.5K
12:04 73.74 73.75 73.70 73.70 0.7K
12:05 73.72 73.76 73.72 73.76 2.5K
12:06 73.56 73.56 73.54 73.54 8.9K
12:07 73.52 73.54 73.51 73.51 4.4K
12:08 73.55 73.55 73.46 73.46 7.1K
12:09 73.49 73.53 73.49 73.53 7.1K
12:10 73.49 73.49 73.44 73.48 4.9K
12:11 73.50 73.51 73.44 73.49 10.0K
12:12 73.47 73.49 73.47 73.49 28.4K
12:13 73.50 73.50 73.40 73.40 6.7K
12:14 73.43 73.45 73.43 73.45 3.4K
12:15 73.49 73.51 73.48 73.48 6.1K
12:16 73.43 73.45 73.43 73.45 1.8K
12:17 73.44 73.44 73.39 73.39 4.6K
12:18 73.41 73.46 73.41 73.44 7.6K
12:19 73.46 73.51 73.46 73.49 4.9K
12:20 73.49 73.49 73.42 73.42 2.8K
12:21 73.42 73.44 73.42 73.44 1.0K
12:22 73.48 73.48 73.42 73.42 4.4K
12:23 73.43 73.43 73.41 73.41 2.2K
12:24 73.46 73.46 73.40 73.40 3.1K
12:25 73.39 73.39 73.27 73.27 8.3K
12:26 73.27 73.31 73.27 73.28 2.9K
12:27 73.28 73.28 73.18 73.26 6.3K
12:28 73.26 73.27 73.26 73.27 3.5K
12:29 73.27 73.28 73.25 73.27 4.1K
12:30 73.29 73.29 73.27 73.28 5.9K
12:31 73.27 73.32 73.27 73.32 3.6K
12:32 73.33 73.33 73.24 73.32 4.4K
12:33 73.27 73.29 73.25 73.25 5.9K
12:34 73.23 73.25 73.17 73.25 2.7K
12:35 73.25 73.25 73.15 73.18 3.9K
12:36 73.20 73.20 73.14 73.14 9.2K
12:37 73.13 73.15 73.12 73.15 4.0K
12:38 73.16 73.16 73.09 73.09 4.1K
12:39 73.12 73.12 73.07 73.07 6.1K
12:40 73.07 73.07 73.02 73.04 8.1K
12:41 73.02 73.02 72.90 72.90 4.6K
12:42 72.92 72.99 72.92 72.99 18.5K
12:43 73.00 73.01 72.96 72.99 6.6K
12:44 72.98 73.04 72.97 73.04 7.9K
12:45 73.02 73.11 73.01 73.11 12.8K
12:46 73.13 73.15 73.07 73.07 8.6K
12:47 73.07 73.08 73.07 73.08 1.9K
12:48 73.08 73.10 73.08 73.10 10.6K
12:49 73.10 73.10 73.08 73.10 4.0K
12:50 73.10 73.10 73.05 73.09 5.2K
12:51 73.09 73.14 73.07 73.14 4.2K
12:52 73.14 73.14 73.07 73.07 3.5K
12:53 73.07 73.09 73.06 73.06 4.6K
12:54 73.06 73.09 73.03 73.09 1.9K
12:55 73.07 73.13 73.07 73.07 5.9K
12:56 73.05 73.06 72.97 72.97 6.9K
12:57 72.95 72.96 72.93 72.93 3.6K
12:58 72.94 72.94 72.94 72.94 3.9K
12:59 72.98 73.04 72.98 73.04 5.2K
13:00 73.04 73.04 72.98 72.98 3.8K
13:01 73.01 73.09 73.01 73.09 2.5K
13:02 73.06 73.13 73.06 73.13 2.0K
13:03 73.16 73.19 73.15 73.19 1.6K
13:04 73.21 73.22 73.21 73.21 5.5K
13:05 73.21 73.21 73.21 73.21 2.8K
13:06 73.19 73.19 73.14 73.14 5.4K
13:07 73.14 73.16 73.12 73.16 2.1K
13:08 73.16 73.16 73.15 73.16 4.6K
13:09 73.16 73.20 73.12 73.12 7.4K
13:10 73.19 73.23 73.19 73.21 25.7K
13:11 73.21 73.21 73.09 73.09 6.5K
13:12 73.09 73.09 73.04 73.04 2.6K
13:13 73.04 73.04 73.01 73.01 0.9K
13:14 73.01 73.01 72.96 72.98 2.9K
13:15 72.96 73.05 72.96 73.05 4.9K
13:16 73.09 73.14 73.08 73.13 3.5K
13:17 73.13 73.14 73.13 73.13 2.9K
13:18 73.14 73.15 73.12 73.14 3.1K
13:19 73.10 73.13 73.10 73.13 7.1K
13:20 73.13 73.13 73.10 73.13 2.6K
13:21 73.10 73.14 73.07 73.07 4.9K
13:22 73.07 73.07 73.01 73.05 2.4K
13:23 73.05 73.05 72.98 73.01 1.5K
13:24 73.01 73.03 72.98 73.00 4.5K
13:25 73.00 73.00 72.97 72.97 1.8K
13:26 73.00 73.00 72.89 72.89 10.2K
13:27 72.91 72.93 72.91 72.93 1.2K
13:28 72.90 72.96 72.89 72.96 12.5K
13:29 72.92 72.95 72.92 72.95 12.0K
13:30 72.94 72.94 72.75 72.75 23.3K
13:31 72.78 72.90 72.78 72.90 8.3K
13:32 72.90 72.90 72.90 72.90 1.1K
13:33 72.90 72.90 72.88 72.88 3.4K
13:34 72.88 72.91 72.88 72.90 3.4K
13:35 72.90 72.92 72.89 72.91 3.7K
13:36 72.92 72.96 72.92 72.94 6.9K
13:37 72.94 72.98 72.94 72.98 7.8K
13:38 72.96 72.97 72.95 72.97 3.7K
13:39 72.97 72.97 72.93 72.96 4.2K
13:40 72.96 72.96 72.95 72.95 3.8K
13:41 72.95 73.04 72.95 73.04 5.7K
13:42 73.05 73.10 73.05 73.10 2.9K
13:43 73.10 73.10 73.07 73.07 1.4K
13:44 73.09 73.09 72.98 72.98 6.1K
13:45 72.94 72.94 72.94 72.94 2.3K
13:46 72.94 72.94 72.90 72.90 3.0K
13:47 72.92 72.94 72.92 72.94 4.3K
13:48 72.94 72.98 72.94 72.96 1.9K
13:49 72.96 72.99 72.96 72.99 4.3K
13:50 72.96 72.97 72.91 72.91 6.2K
13:51 72.91 72.96 72.91 72.96 1.8K
13:52 72.98 73.01 72.96 73.01 4.6K
13:53 73.01 73.01 73.00 73.00 4.6K
13:54 73.00 73.03 73.00 73.03 2.2K
13:55 73.03 73.03 72.95 72.97 10.8K
13:56 72.97 72.97 72.90 72.92 4.2K
13:57 72.92 72.95 72.92 72.93 2.2K
13:58 72.91 72.96 72.91 72.96 3.7K
13:59 72.96 72.99 72.96 72.96 6.4K
14:00 72.96 72.97 72.95 72.95 3.6K
14:01 72.94 72.98 72.94 72.98 3.7K
14:02 72.98 72.98 72.97 72.97 2.4K
14:03 72.97 72.97 72.94 72.94 2.3K
14:04 72.97 72.97 72.93 72.95 2.8K
14:05 72.95 72.96 72.95 72.96 1.4K
14:06 72.93 72.97 72.87 72.87 5.7K
14:07 72.89 72.89 72.86 72.88 2.8K
14:08 72.88 72.96 72.88 72.95 5.1K
14:09 72.95 73.02 72.95 73.02 4.3K
14:10 73.04 73.06 73.04 73.04 7.3K
14:11 73.01 73.06 73.01 73.06 2.4K
14:12 73.06 73.06 73.03 73.03 4.6K
14:13 73.01 73.01 72.98 72.98 4.9K
14:14 72.98 73.03 72.98 73.03 3.7K
14:15 73.03 73.04 73.03 73.04 2.0K
14:16 73.04 73.06 73.03 73.03 4.5K
14:17 73.03 73.03 72.98 72.99 6.8K
14:18 72.99 72.99 72.99 72.99 1.0K
14:19 73.01 73.06 73.01 73.06 8.2K
14:20 73.06 73.07 73.06 73.07 2.7K
14:21 73.04 73.05 73.00 73.00 3.5K
14:22 73.00 73.04 73.00 73.04 0.8K
14:23 73.04 73.05 73.04 73.04 3.5K
14:24 73.05 73.05 73.04 73.05 2.3K
14:25 73.05 73.06 73.04 73.06 2.4K
14:26 73.06 73.06 73.00 73.01 6.8K
14:27 72.98 73.00 72.98 73.00 4.5K
14:28 72.98 73.01 72.98 73.01 2.3K
14:29 73.01 73.03 73.00 73.03 7.4K
14:30 73.03 73.03 73.01 73.03 1.0K
14:31 73.03 73.03 72.97 72.97 7.1K
14:32 72.97 72.99 72.96 72.96 3.6K
14:33 72.96 72.96 72.93 72.93 3.0K
14:34 72.92 72.92 72.91 72.92 1.6K
14:35 72.92 72.94 72.91 72.91 6.0K
14:36 72.91 72.96 72.91 72.96 6.1K
14:37 72.97 72.97 72.95 72.95 3.9K
14:38 72.95 72.96 72.94 72.96 2.4K
14:39 72.93 72.93 72.93 72.93 4.3K
14:40 72.93 72.93 72.91 72.91 5.8K
14:41 72.91 72.91 72.89 72.89 4.1K
14:42 72.89 72.89 72.83 72.83 5.2K
14:43 72.83 72.85 72.83 72.85 7.7K
14:44 72.86 72.88 72.86 72.88 1.9K
14:45 72.88 72.90 72.88 72.90 6.0K
14:46 72.90 72.92 72.90 72.91 3.8K
14:47 72.94 72.94 72.94 72.94 1.0K
14:48 72.93 72.93 72.89 72.89 6.3K
14:49 72.89 72.94 72.89 72.93 2.0K
14:50 72.89 72.89 72.83 72.83 4.8K
14:51 72.83 72.86 72.83 72.86 2.5K
14:52 72.86 72.89 72.86 72.89 1.5K
14:53 72.89 72.89 72.84 72.84 5.2K
14:54 72.84 72.87 72.84 72.87 2.5K
14:55 72.87 72.88 72.87 72.88 3.7K
14:56 72.91 72.95 72.91 72.95 23.0K
14:57 72.93 72.93 72.89 72.93 6.7K
14:58 72.93 72.93 72.93 72.93 1.1K
14:59 72.94 72.95 72.94 72.94 5.3K
15:00 72.96 72.96 72.93 72.93 6.7K
15:01 72.94 72.94 72.92 72.92 4.6K
15:02 72.94 72.94 72.94 72.94 1.0K
15:03 72.94 72.97 72.94 72.96 11.1K
15:04 72.97 73.01 72.97 73.01 2.9K
15:05 73.06 73.06 73.03 73.05 12.9K
15:06 73.05 73.08 73.05 73.08 2.3K
15:07 73.09 73.11 73.08 73.11 7.0K
15:08 73.11 73.15 73.11 73.15 1.6K
15:09 73.13 73.13 73.10 73.10 9.9K
15:10 73.10 73.10 73.05 73.08 2.6K
15:11 73.07 73.07 73.02 73.03 9.5K
15:12 73.02 73.06 73.00 73.00 22.5K
15:13 73.03 73.05 73.03 73.05 4.2K
15:14 72.99 73.01 72.98 72.98 4.8K
15:15 73.02 73.02 73.02 73.02 5.4K
15:16 73.02 73.02 73.00 73.00 5.1K
15:17 73.00 73.00 72.99 72.99 3.6K
15:18 72.99 72.99 72.97 72.97 1.6K
15:19 72.97 72.99 72.96 72.98 6.7K
15:20 72.98 72.98 72.97 72.97 7.5K
15:21 72.97 72.97 72.91 72.91 6.1K
15:22 72.91 72.93 72.91 72.93 3.9K
15:23 72.93 72.93 72.88 72.88 5.4K
15:24 72.88 72.91 72.88 72.91 1.2K
15:25 72.91 72.91 72.83 72.83 7.7K
15:26 72.83 72.83 72.76 72.77 3.5K
15:27 72.77 72.77 72.75 72.75 6.6K
15:28 72.75 72.78 72.73 72.78 9.8K
15:29 72.78 72.79 72.77 72.78 3.4K
15:30 72.78 72.78 72.74 72.74 3.4K
15:31 72.77 72.81 72.76 72.81 5.4K
15:32 72.82 72.82 72.79 72.80 6.6K
15:33 72.81 72.83 72.79 72.83 6.7K
15:34 72.83 72.83 72.82 72.83 3.1K
15:35 72.83 72.84 72.83 72.84 3.0K
15:36 72.81 72.81 72.67 72.67 13.8K
15:37 72.68 72.70 72.58 72.58 10.8K
15:38 72.61 72.65 72.57 72.65 9.4K
15:39 72.65 72.65 72.63 72.63 5.3K
15:40 72.64 72.67 72.55 72.56 8.8K
15:41 72.57 72.62 72.57 72.62 8.9K
15:42 72.62 72.67 72.62 72.67 4.9K
15:43 72.69 72.71 72.67 72.67 7.4K
15:44 72.70 72.75 72.70 72.75 9.0K
15:45 72.75 72.81 72.75 72.81 13.8K
15:46 72.83 72.88 72.82 72.88 20.2K
15:47 72.89 72.98 72.89 72.98 11.7K
15:48 73.02 73.02 73.02 73.02 9.0K
15:49 73.01 73.04 73.01 73.02 7.1K
15:50 73.02 73.03 73.02 73.03 5.6K
15:51 73.05 73.15 73.05 73.15 26.2K
15:52 73.12 73.20 73.12 73.20 19.4K
15:53 73.20 73.23 73.20 73.23 7.1K
15:54 73.25 73.32 73.25 73.30 16.2K
15:55 73.30 73.55 73.30 73.54 29.3K
15:56 73.57 73.58 73.52 73.53 57.7K
15:57 73.57 73.64 73.57 73.64 42.6K
15:58 73.63 73.66 73.63 73.66 51.7K
15:59 73.66 73.66 73.54 73.56 74.2K
16:00 73.54 73.55 73.53 73.55 753.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible