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 73.25 73.56 73.24 73.27 45.1K
09:32 73.32 73.35 73.30 73.30 2.2K
09:33 73.32 73.40 73.15 73.29 16.1K
09:34 73.29 73.34 73.29 73.34 5.2K
09:35 73.20 73.20 73.13 73.13 1.9K
09:36 73.14 73.14 73.08 73.08 1.4K
09:37 73.15 73.15 72.83 72.86 3.6K
09:38 72.87 73.03 72.87 73.03 3.0K
09:39 73.04 73.04 73.04 73.04 1.1K
09:40 73.04 73.08 73.04 73.08 1.7K
09:41 73.08 73.13 73.08 73.13 3.5K
09:42 73.13 73.15 73.07 73.14 2.5K
09:43 73.14 73.14 73.14 73.14 1.5K
09:44 73.14 73.15 73.14 73.15 1.0K
09:45 73.15 73.15 73.15 73.15 1.8K
09:46 73.14 73.14 72.85 72.85 5.6K
09:47 72.76 72.76 72.67 72.67 6.2K
09:48 72.67 72.67 72.55 72.62 3.2K
09:49 72.62 72.62 72.55 72.62 1.1K
09:50 72.63 72.63 72.50 72.60 1.6K
09:51 72.60 72.60 72.39 72.39 5.1K
09:52 72.39 72.39 72.39 72.39 1.0K
09:53 72.39 72.51 72.39 72.46 15.8K
09:54 72.46 72.50 72.43 72.50 3.3K
09:55 72.50 72.50 72.30 72.30 3.9K
09:56 72.35 72.35 72.31 72.35 4.5K
09:57 72.30 72.42 72.30 72.42 9.1K
09:58 72.42 72.50 72.42 72.50 6.3K
09:59 72.50 72.51 72.50 72.50 3.7K
10:00 72.50 72.51 72.45 72.45 4.0K
10:01 72.55 72.55 72.47 72.47 12.8K
10:02 72.47 72.51 72.43 72.51 11.3K
10:03 72.48 72.66 72.48 72.66 17.0K
10:04 72.66 72.67 72.64 72.67 2.9K
10:05 72.72 72.77 72.70 72.77 19.0K
10:06 72.73 72.76 72.67 72.70 7.9K
10:07 72.66 72.66 72.62 72.62 4.2K
10:08 72.59 72.76 72.59 72.76 10.6K
10:09 72.76 72.80 72.74 72.74 4.8K
10:10 72.74 72.74 72.68 72.70 2.8K
10:11 72.70 72.76 72.70 72.73 2.5K
10:12 72.77 72.79 72.73 72.78 2.8K
10:13 72.78 72.84 72.77 72.83 4.4K
10:14 72.83 72.93 72.83 72.93 3.8K
10:15 72.93 72.93 72.87 72.87 1.6K
10:16 72.92 72.94 72.83 72.89 5.4K
10:17 72.83 72.83 72.80 72.82 2.1K
10:18 72.82 72.91 72.82 72.91 7.2K
10:19 72.89 72.89 72.79 72.79 5.3K
10:20 72.74 72.75 72.72 72.72 2.4K
10:21 72.77 72.77 72.68 72.68 2.4K
10:22 72.68 72.68 72.66 72.66 2.9K
10:23 72.64 72.69 72.63 72.63 3.5K
10:24 72.54 72.54 72.52 72.52 3.8K
10:25 72.51 72.57 72.42 72.57 15.9K
10:26 72.57 72.73 72.57 72.66 4.8K
10:27 72.66 72.66 72.63 72.65 4.0K
10:28 72.65 72.66 72.59 72.59 2.0K
10:29 72.59 72.69 72.59 72.59 2.5K
10:30 72.59 72.78 72.59 72.78 7.5K
10:31 72.79 72.79 72.71 72.71 2.2K
10:32 72.71 72.77 72.71 72.71 2.3K
10:33 72.71 72.71 72.71 72.71 2.7K
10:34 72.72 72.76 72.72 72.76 1.5K
10:35 72.77 72.79 72.70 72.70 4.2K
10:36 72.70 72.75 72.70 72.75 2.1K
10:37 72.75 72.75 72.69 72.69 3.6K
10:38 72.74 72.74 72.68 72.71 6.2K
10:39 72.71 72.71 72.68 72.70 2.9K
10:40 72.67 72.68 72.66 72.66 5.6K
10:41 72.66 72.69 72.64 72.64 2.3K
10:42 72.64 72.65 72.63 72.63 2.8K
10:43 72.63 72.63 72.61 72.61 3.6K
10:44 72.60 72.64 72.58 72.58 2.8K
10:45 72.58 72.66 72.58 72.66 8.0K
10:46 72.66 72.66 72.52 72.53 3.3K
10:47 72.53 72.53 72.51 72.51 1.9K
10:48 72.49 72.54 72.49 72.50 2.9K
10:49 72.50 72.51 72.48 72.51 2.5K
10:50 72.48 72.48 72.43 72.43 3.2K
10:51 72.40 72.45 72.40 72.40 15.9K
10:52 72.42 72.47 72.42 72.45 33.0K
10:53 72.48 72.50 72.47 72.47 14.2K
10:54 72.48 72.59 72.48 72.59 81.6K
10:55 72.59 72.71 72.59 72.71 3.4K
10:56 72.76 72.80 72.73 72.73 6.3K
10:57 72.75 72.75 72.65 72.68 4.8K
10:58 72.70 72.70 72.68 72.68 4.6K
10:59 72.68 72.68 72.62 72.62 2.9K
11:00 72.60 72.60 72.58 72.58 2.1K
11:01 72.59 72.59 72.44 72.44 13.3K
11:02 72.48 72.49 72.45 72.45 3.0K
11:03 72.42 72.42 72.41 72.41 1.7K
11:04 72.41 72.44 72.38 72.38 4.7K
11:05 72.38 72.38 72.31 72.31 2.8K
11:06 72.38 72.42 72.38 72.38 7.9K
11:07 72.38 72.39 72.37 72.39 3.1K
11:08 72.44 72.50 72.44 72.47 7.7K
11:09 72.47 72.47 72.45 72.45 2.5K
11:10 72.45 72.45 72.42 72.45 1.8K
11:11 72.44 72.44 72.39 72.39 7.3K
11:12 72.40 72.40 72.37 72.39 2.8K
11:13 72.42 72.42 72.39 72.39 2.1K
11:14 72.39 72.40 72.37 72.39 2.3K
11:15 72.43 72.43 72.37 72.37 3.3K
11:16 72.37 72.40 72.37 72.39 3.3K
11:17 72.41 72.41 72.34 72.34 5.1K
11:18 72.34 72.36 72.34 72.35 3.2K
11:19 72.39 72.40 72.36 72.36 6.6K
11:20 72.36 72.38 72.36 72.38 5.4K
11:21 72.38 72.38 72.33 72.33 2.6K
11:22 72.33 72.35 72.33 72.33 1.4K
11:23 72.33 72.36 72.33 72.36 1.7K
11:24 72.36 72.38 72.35 72.35 2.2K
11:25 72.35 72.35 72.32 72.32 5.9K
11:26 72.29 72.32 72.28 72.29 3.1K
11:27 72.28 72.32 72.25 72.32 11.8K
11:28 72.33 72.33 72.28 72.31 5.2K
11:29 72.31 72.31 72.23 72.25 4.1K
11:30 72.25 72.25 72.25 72.25 4.2K
11:31 72.25 72.26 72.23 72.26 2.1K
11:32 72.26 72.31 72.26 72.31 2.8K
11:33 72.28 72.32 72.28 72.32 4.2K
11:34 72.32 72.32 72.30 72.30 2.2K
11:35 72.30 72.34 72.30 72.30 2.5K
11:36 72.30 72.32 72.30 72.32 5.4K
11:37 72.28 72.28 72.26 72.26 5.1K
11:38 72.26 72.31 72.26 72.31 3.5K
11:39 72.29 72.29 72.29 72.29 2.6K
11:40 72.27 72.31 72.24 72.31 4.3K
11:41 72.31 72.33 72.31 72.31 2.3K
11:42 72.31 72.33 72.17 72.17 18.1K
11:43 72.17 72.17 72.09 72.09 6.6K
11:44 72.12 72.12 72.06 72.10 2.5K
11:45 72.10 72.14 72.10 72.14 1.7K
11:46 72.12 72.18 72.12 72.18 7.7K
11:47 72.18 72.18 72.17 72.18 1.3K
11:48 72.17 72.20 72.17 72.18 2.0K
11:49 72.18 72.18 72.13 72.13 2.2K
11:50 72.13 72.13 72.12 72.13 2.2K
11:51 72.13 72.14 72.10 72.12 2.6K
11:52 72.09 72.12 72.07 72.07 2.9K
11:53 72.04 72.05 71.96 72.00 12.4K
11:54 71.98 72.01 71.98 72.01 1.5K
11:55 72.01 72.02 71.98 72.02 1.3K
11:56 72.02 72.02 71.99 71.99 3.1K
11:57 72.02 72.02 71.87 71.91 6.7K
11:58 71.95 71.96 71.92 71.95 4.9K
11:59 71.95 71.95 71.92 71.94 3.0K
12:00 71.94 71.94 71.82 71.82 4.1K
12:01 71.82 71.82 71.77 71.77 7.3K
12:02 71.78 71.85 71.78 71.85 30.8K
12:03 71.86 71.86 71.84 71.84 2.6K
12:04 71.84 71.91 71.84 71.91 9.5K
12:05 71.89 71.97 71.89 71.97 7.4K
12:06 71.97 72.01 71.95 72.01 13.5K
12:07 71.99 72.13 71.99 72.13 21.5K
12:08 72.13 72.13 72.10 72.10 4.5K
12:09 72.10 72.10 72.02 72.02 2.5K
12:10 72.02 72.02 72.02 72.02 2.6K
12:11 72.03 72.03 71.95 71.95 18.7K
12:12 71.93 71.95 71.91 71.91 4.6K
12:13 71.92 71.92 71.84 71.84 3.2K
12:14 71.83 71.84 71.83 71.83 4.0K
12:15 71.83 71.87 71.83 71.84 4.8K
12:16 71.82 71.83 71.81 71.81 2.5K
12:17 71.76 71.79 71.76 71.79 15.4K
12:18 71.79 71.92 71.79 71.92 11.5K
12:19 71.92 71.92 71.81 71.81 3.6K
12:20 71.81 71.86 71.81 71.86 3.8K
12:21 71.86 71.86 71.80 71.86 3.8K
12:22 71.86 71.88 71.86 71.88 2.6K
12:23 71.88 71.94 71.88 71.90 2.4K
12:24 71.89 71.91 71.89 71.91 2.8K
12:25 71.88 71.95 71.87 71.87 2.0K
12:26 71.87 71.93 71.87 71.93 7.2K
12:27 71.93 71.94 71.93 71.94 15.0K
12:28 71.94 71.94 71.93 71.93 7.2K
12:29 71.93 71.95 71.93 71.95 4.6K
12:30 71.94 71.95 71.94 71.94 43.7K
12:31 72.00 72.06 72.00 72.06 5.2K
12:32 72.13 72.13 72.11 72.11 6.8K
12:33 72.11 72.13 72.11 72.11 5.2K
12:34 72.11 72.11 72.08 72.08 2.1K
12:35 72.08 72.11 72.06 72.06 3.1K
12:36 72.06 72.06 71.99 71.99 3.2K
12:37 71.99 72.01 71.98 71.99 1.6K
12:38 71.99 71.99 71.97 71.97 3.2K
12:39 71.90 71.90 71.66 71.66 12.9K
12:40 71.71 71.71 71.47 71.61 53.3K
12:41 71.61 71.84 71.61 71.84 13.6K
12:42 71.84 71.84 71.78 71.78 4.0K
12:43 71.83 71.88 71.81 71.88 4.0K
12:44 71.85 71.90 71.85 71.90 4.4K
12:45 71.90 71.93 71.90 71.93 3.7K
12:46 71.92 71.92 71.90 71.90 1.6K
12:47 71.90 71.92 71.90 71.92 1.0K
12:48 71.89 72.02 71.89 72.02 7.1K
12:49 72.04 72.05 72.01 72.01 2.9K
12:50 72.02 72.06 72.02 72.06 5.1K
12:51 72.04 72.04 71.98 72.00 3.8K
12:52 72.00 72.00 72.00 72.00 0.9K
12:53 72.00 72.00 71.94 71.94 2.3K
12:54 71.91 71.91 71.89 71.89 1.2K
12:55 71.89 71.94 71.89 71.94 1.3K
12:56 71.93 71.94 71.89 71.91 3.8K
12:57 71.91 71.91 71.83 71.83 6.0K
12:58 71.82 71.82 71.81 71.81 53.0K
12:59 71.82 71.82 71.76 71.76 2.5K
13:00 71.76 71.81 71.74 71.74 21.1K
13:01 71.78 71.85 71.78 71.83 11.0K
13:02 71.78 71.87 71.78 71.87 6.1K
13:03 71.87 71.87 71.78 71.78 7.1K
13:04 71.78 71.82 71.78 71.82 1.7K
13:05 71.79 71.87 71.79 71.83 2.0K
13:06 71.83 71.86 71.82 71.86 9.3K
13:07 71.86 71.89 71.86 71.86 3.6K
13:08 71.86 71.90 71.86 71.89 2.4K
13:09 71.83 71.85 71.83 71.85 2.7K
13:10 71.85 71.89 71.85 71.89 2.0K
13:11 71.89 71.89 71.89 71.89 6.4K
13:12 71.89 71.89 71.85 71.85 4.8K
13:13 71.87 71.90 71.84 71.90 5.9K
13:14 71.92 71.92 71.89 71.90 9.0K
13:15 71.90 71.91 71.90 71.91 0.9K
13:16 71.91 71.94 71.91 71.94 10.2K
13:17 71.94 72.01 71.94 72.01 6.2K
13:18 72.01 72.01 71.95 71.95 3.9K
13:19 71.95 71.95 71.90 71.90 1.2K
13:20 71.90 71.94 71.90 71.94 5.0K
13:21 71.94 71.94 71.91 71.91 4.4K
13:22 71.95 71.95 71.91 71.92 2.9K
13:23 71.92 71.96 71.92 71.96 7.7K
13:24 71.96 71.96 71.96 71.96 0.8K
13:25 71.96 71.96 71.91 71.91 3.8K
13:26 71.91 71.92 71.91 71.91 2.3K
13:27 71.91 71.96 71.91 71.96 4.2K
13:28 71.96 71.96 71.96 71.96 0.3K
13:29 72.02 72.02 71.95 71.96 7.0K
13:30 71.96 71.96 71.95 71.95 1.7K
13:31 71.95 71.95 71.94 71.94 6.8K
13:32 71.95 71.95 71.93 71.93 1.8K
13:33 71.93 71.93 71.93 71.93 0.8K
13:34 71.93 71.98 71.93 71.98 16.5K
13:35 71.98 72.00 71.98 71.99 13.0K
13:36 71.95 72.00 71.95 72.00 1.9K
13:37 71.97 72.02 71.97 72.02 2.9K
13:38 72.02 72.02 71.96 71.96 1.8K
13:39 71.96 72.00 71.96 72.00 14.2K
13:40 72.00 72.00 71.97 71.98 6.5K
13:41 72.00 72.00 72.00 72.00 2.2K
13:42 71.98 72.00 71.98 72.00 24.3K
13:43 72.00 72.08 72.00 72.08 41.0K
13:44 72.08 72.08 71.99 71.99 6.6K
13:45 72.01 72.01 72.00 72.00 5.1K
13:46 72.00 72.03 71.98 71.98 1.7K
13:47 72.02 72.02 72.02 72.02 0.9K
13:48 71.93 71.94 71.91 71.91 3.2K
13:49 71.91 71.93 71.91 71.93 0.8K
13:50 71.90 71.93 71.90 71.90 6.7K
13:51 71.91 71.93 71.91 71.93 3.5K
13:52 71.92 71.94 71.92 71.94 1.5K
13:53 71.95 71.95 71.91 71.91 1.8K
13:54 71.91 71.91 71.90 71.90 2.4K
13:55 71.90 71.95 71.90 71.95 3.5K
13:56 71.95 71.96 71.92 71.92 2.1K
13:57 71.92 71.96 71.90 71.90 1.3K
13:58 71.90 71.90 71.90 71.90 1.6K
13:59 71.90 71.93 71.89 71.93 5.9K
14:00 71.93 71.96 71.90 71.93 2.6K
14:01 71.96 71.96 71.93 71.94 4.0K
14:02 71.94 71.98 71.92 71.92 2.1K
14:03 71.92 71.92 71.89 71.89 7.8K
14:04 71.89 71.89 71.89 71.89 0.8K
14:05 71.89 71.91 71.89 71.89 4.9K
14:06 71.89 71.90 71.89 71.90 0.9K
14:07 71.90 71.94 71.90 71.94 1.3K
14:08 71.93 71.96 71.93 71.96 3.0K
14:09 71.96 71.98 71.96 71.98 2.2K
14:10 72.02 72.02 72.00 72.01 7.2K
14:11 72.01 72.01 72.00 72.00 0.7K
14:12 72.00 72.02 72.00 72.02 15.0K
14:13 72.03 72.03 72.03 72.03 1.5K
14:14 72.03 72.12 72.03 72.12 2.8K
14:15 72.10 72.10 72.08 72.08 1.9K
14:16 72.08 72.09 72.00 72.00 18.0K
14:17 71.96 71.96 71.96 71.96 2.1K
14:18 71.98 71.98 71.98 71.98 0.5K
14:19 71.96 71.96 71.94 71.96 10.3K
14:20 71.95 71.95 71.95 71.95 0.7K
14:21 71.92 71.93 71.92 71.93 10.7K
14:22 71.93 71.94 71.93 71.94 1.0K
14:23 71.94 71.96 71.94 71.94 3.1K
14:24 71.94 71.96 71.94 71.96 1.0K
14:25 71.97 72.00 71.97 72.00 9.0K
14:26 72.00 72.00 71.99 71.99 2.9K
14:27 71.99 72.01 71.99 71.99 1.3K
14:28 71.99 72.01 71.98 71.98 5.1K
14:29 71.98 71.99 71.97 71.97 2.4K
14:30 71.96 71.96 71.96 71.96 1.8K
14:31 71.96 72.00 71.96 72.00 3.6K
14:32 71.98 72.00 71.98 72.00 14.3K
14:33 72.00 72.01 71.98 71.98 2.5K
14:34 71.97 71.99 71.95 71.95 3.2K
14:35 71.95 71.97 71.95 71.97 1.7K
14:36 71.97 72.00 71.97 72.00 2.2K
14:37 71.95 71.95 71.94 71.94 2.7K
14:38 71.94 72.01 71.94 72.01 1.8K
14:39 72.01 72.01 71.99 71.99 2.8K
14:40 71.99 72.00 71.99 72.00 1.6K
14:41 72.00 72.00 71.97 71.97 2.4K
14:42 71.97 71.97 71.92 71.92 5.5K
14:43 71.91 71.93 71.91 71.93 1.4K
14:44 71.93 71.93 71.92 71.92 2.2K
14:45 71.92 71.92 71.89 71.92 2.0K
14:46 71.92 71.98 71.92 71.96 3.4K
14:47 71.96 71.96 71.94 71.94 2.0K
14:48 71.94 71.96 71.89 71.89 4.1K
14:49 71.89 71.89 71.85 71.87 2.3K
14:50 71.85 71.87 71.85 71.87 1.7K
14:51 71.87 71.89 71.85 71.85 3.7K
14:52 71.85 71.85 71.85 71.85 0.4K
14:53 71.85 71.88 71.85 71.88 2.1K
14:54 71.88 71.88 71.84 71.84 5.9K
14:55 71.85 71.89 71.85 71.89 3.4K
14:56 71.89 71.89 71.89 71.89 1.4K
14:57 71.89 71.89 71.89 71.89 1.4K
14:58 71.89 71.90 71.89 71.90 1.4K
14:59 71.89 71.89 71.83 71.83 7.3K
15:00 71.83 71.86 71.83 71.86 3.2K
15:01 71.87 71.91 71.87 71.91 3.9K
15:02 71.86 71.86 71.83 71.83 8.5K
15:03 71.83 71.85 71.76 71.76 9.6K
15:04 71.76 71.80 71.76 71.80 1.6K
15:05 71.80 71.80 71.77 71.77 2.7K
15:06 71.77 71.78 71.76 71.78 2.1K
15:07 71.78 71.79 71.77 71.77 8.6K
15:08 71.75 71.77 71.72 71.73 5.6K
15:09 71.73 71.75 71.72 71.72 6.7K
15:10 71.72 71.73 71.71 71.73 2.3K
15:11 71.73 71.74 71.72 71.74 6.4K
15:12 71.74 71.74 71.72 71.73 1.7K
15:13 71.72 71.76 71.72 71.76 10.4K
15:14 71.72 71.75 71.72 71.75 3.3K
15:15 71.75 71.83 71.75 71.83 7.3K
15:16 71.83 71.85 71.83 71.84 5.3K
15:17 71.84 71.84 71.80 71.80 6.6K
15:18 71.81 71.86 71.81 71.86 8.8K
15:19 71.90 71.92 71.90 71.91 4.1K
15:20 71.93 71.96 71.92 71.92 8.5K
15:21 71.92 71.92 71.91 71.91 1.5K
15:22 71.92 71.92 71.90 71.90 11.8K
15:23 71.88 71.95 71.88 71.95 4.7K
15:24 71.95 71.95 71.91 71.93 9.7K
15:25 71.90 71.90 71.88 71.88 5.7K
15:26 71.88 71.89 71.85 71.87 3.8K
15:27 71.88 71.93 71.88 71.93 8.8K
15:28 71.95 71.98 71.95 71.98 5.2K
15:29 71.97 71.97 71.89 71.89 6.0K
15:30 71.89 71.89 71.84 71.84 2.4K
15:31 71.91 71.93 71.91 71.93 6.7K
15:32 71.89 71.92 71.86 71.86 5.6K
15:33 71.86 71.87 71.86 71.87 6.1K
15:34 71.87 71.87 71.83 71.83 4.9K
15:35 71.84 71.89 71.84 71.89 7.5K
15:36 71.92 71.93 71.92 71.93 4.3K
15:37 71.93 71.95 71.93 71.95 5.3K
15:38 71.95 71.98 71.95 71.98 7.7K
15:39 72.00 72.00 71.97 71.97 5.6K
15:40 71.97 71.99 71.95 71.95 4.2K
15:41 71.95 71.95 71.94 71.94 2.2K
15:42 71.96 72.00 71.96 72.00 6.7K
15:43 71.99 71.99 71.95 71.98 9.2K
15:44 71.97 72.00 71.97 72.00 6.5K
15:45 71.99 72.00 71.98 71.99 5.7K
15:46 72.00 72.00 71.95 71.97 6.4K
15:47 71.92 71.95 71.92 71.95 7.1K
15:48 71.99 72.01 71.98 72.01 15.8K
15:49 72.05 72.09 72.05 72.06 24.4K
15:50 72.03 72.03 71.96 71.96 31.1K
15:51 71.99 72.06 71.96 72.06 46.9K
15:52 72.07 72.12 72.07 72.11 7.6K
15:53 72.09 72.09 72.07 72.09 21.1K
15:54 72.14 72.26 72.14 72.25 22.7K
15:55 72.25 72.26 72.18 72.18 34.9K
15:56 72.14 72.18 72.13 72.13 86.2K
15:57 72.08 72.08 72.02 72.05 31.8K
15:58 72.03 72.12 72.03 72.12 134.3K
15:59 72.10 72.14 72.10 72.14 48.9K
16:00 72.15 72.15 71.50 72.13 607.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible