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 71.98 72.15 71.93 71.93 37.5K
09:32 71.93 71.93 71.92 71.92 0.6K
09:33 71.92 72.09 71.92 72.08 2.4K
09:34 72.23 72.38 72.23 72.38 5.0K
09:35 72.15 72.28 72.15 72.28 1.0K
09:36 72.28 72.41 72.27 72.41 5.6K
09:37 72.41 72.41 72.41 72.41 1.1K
09:38 72.41 72.41 72.23 72.23 3.4K
09:39 72.18 72.18 72.00 72.00 7.2K
09:40 72.00 72.00 71.94 71.94 4.6K
09:41 71.94 72.00 71.94 72.00 0.5K
09:42 72.00 72.00 71.88 71.88 2.1K
09:43 71.88 71.88 71.73 71.73 1.6K
09:44 71.73 71.84 71.73 71.84 2.3K
09:45 71.82 71.91 71.82 71.91 1.8K
09:46 71.91 72.00 71.91 72.00 10.2K
09:47 71.95 71.95 71.83 71.89 7.0K
09:48 71.95 72.00 71.95 71.95 5.8K
09:49 71.95 71.95 71.90 71.93 1.8K
09:50 71.93 72.13 71.93 72.13 10.1K
09:51 72.13 72.21 72.13 72.21 0.8K
09:52 72.21 72.21 72.21 72.21 1.2K
09:53 72.21 72.21 71.96 72.01 11.3K
09:54 71.95 71.95 71.65 71.69 14.9K
09:55 71.69 71.78 71.69 71.78 3.4K
09:56 71.78 71.93 71.78 71.93 4.2K
09:57 71.93 71.93 71.75 71.88 2.1K
09:58 71.88 71.94 71.88 71.94 1.1K
09:59 71.90 71.92 71.88 71.88 1.2K
10:00 71.78 71.78 71.73 71.73 7.4K
10:01 71.77 71.85 71.77 71.82 12.4K
10:02 71.86 71.86 71.77 71.86 4.1K
10:03 71.80 71.80 71.80 71.80 4.8K
10:04 71.80 71.83 71.80 71.80 1.9K
10:05 71.80 71.80 71.73 71.73 1.3K
10:06 71.80 71.80 71.75 71.75 8.5K
10:07 71.75 71.80 71.73 71.80 8.9K
10:08 71.80 71.80 71.67 71.68 14.1K
10:09 71.68 71.74 71.68 71.74 3.9K
10:10 71.76 71.81 71.76 71.81 6.0K
10:11 71.82 71.82 71.77 71.77 8.1K
10:12 71.73 71.76 71.65 71.76 24.1K
10:13 71.84 71.84 71.73 71.73 5.3K
10:14 71.79 71.85 71.79 71.80 4.4K
10:15 71.85 71.85 71.79 71.79 3.7K
10:16 71.79 71.79 71.69 71.69 4.4K
10:17 71.60 71.65 71.60 71.64 4.3K
10:18 71.64 71.67 71.59 71.64 4.1K
10:19 71.66 71.66 71.54 71.57 12.2K
10:20 71.57 71.58 71.44 71.58 10.8K
10:21 71.43 71.44 71.26 71.26 8.6K
10:22 71.20 71.21 71.15 71.21 5.0K
10:23 71.16 71.24 71.12 71.13 25.9K
10:24 71.12 71.17 71.08 71.08 11.3K
10:25 71.08 71.15 71.08 71.15 18.6K
10:26 71.01 71.07 70.97 71.07 60.4K
10:27 71.01 71.05 70.96 71.01 12.6K
10:28 71.00 71.06 70.97 70.97 36.3K
10:29 70.74 70.92 70.74 70.85 26.3K
10:30 70.91 70.95 70.82 70.85 56.6K
10:31 70.74 70.74 70.65 70.74 57.9K
10:32 70.66 70.72 70.56 70.56 15.7K
10:33 70.63 70.86 70.53 70.86 65.0K
10:34 71.02 71.13 70.83 70.84 56.6K
10:35 70.79 70.79 70.66 70.73 10.8K
10:36 70.76 70.82 70.55 70.55 26.5K
10:37 70.53 70.68 70.53 70.64 14.5K
10:38 70.66 70.99 70.66 70.99 10.9K
10:39 71.08 71.48 71.08 71.48 11.3K
10:40 71.45 71.48 71.45 71.48 3.7K
10:41 71.55 71.55 71.33 71.36 10.4K
10:42 71.29 71.29 71.13 71.22 19.9K
10:43 71.22 71.23 71.20 71.20 7.9K
10:44 71.33 71.37 71.33 71.37 30.1K
10:45 71.28 71.30 71.28 71.30 6.0K
10:46 71.30 71.30 71.24 71.25 4.6K
10:47 71.25 71.33 71.25 71.33 14.1K
10:48 71.33 71.43 71.33 71.43 14.2K
10:49 71.40 71.46 71.39 71.44 7.4K
10:50 71.44 71.60 71.40 71.56 23.3K
10:51 71.56 71.62 71.56 71.56 7.4K
10:52 71.58 71.63 71.58 71.63 5.3K
10:53 71.60 71.60 71.42 71.42 21.4K
10:54 71.42 71.42 71.36 71.36 3.9K
10:55 71.32 71.32 71.16 71.17 10.8K
10:56 71.22 71.23 71.19 71.21 27.5K
10:57 71.24 71.29 71.21 71.27 25.1K
10:58 71.27 71.27 71.22 71.25 1.5K
10:59 71.27 71.27 71.21 71.22 9.2K
11:00 71.29 71.31 71.20 71.31 39.3K
11:01 71.31 71.35 71.31 71.33 13.8K
11:02 71.33 71.33 71.23 71.24 7.7K
11:03 71.14 71.24 71.11 71.11 7.5K
11:04 71.09 71.10 71.06 71.07 5.5K
11:05 71.08 71.16 71.07 71.07 6.4K
11:06 71.07 71.14 70.98 70.98 14.7K
11:07 71.04 71.09 71.04 71.08 12.7K
11:08 71.07 71.11 71.04 71.04 4.2K
11:09 71.07 71.07 70.93 70.93 19.6K
11:10 70.92 70.94 70.89 70.94 5.9K
11:11 70.96 71.05 70.96 71.05 3.9K
11:12 71.05 71.05 70.97 70.97 10.0K
11:13 70.92 70.98 70.92 70.98 4.8K
11:14 70.91 70.91 70.87 70.91 10.1K
11:15 70.91 70.92 70.90 70.92 3.9K
11:16 70.92 70.93 70.88 70.88 21.2K
11:17 70.91 70.92 70.91 70.92 1.3K
11:18 70.92 70.92 70.86 70.86 3.7K
11:19 70.83 70.83 70.77 70.82 8.3K
11:20 70.78 70.83 70.78 70.83 10.7K
11:21 70.85 70.90 70.85 70.89 6.4K
11:22 70.89 70.89 70.82 70.83 5.8K
11:23 70.89 70.91 70.71 70.71 18.9K
11:24 70.71 70.80 70.71 70.79 18.9K
11:25 70.76 70.81 70.71 70.71 8.9K
11:26 70.77 70.87 70.77 70.87 7.0K
11:27 70.86 70.86 70.74 70.78 6.9K
11:28 70.78 70.78 70.71 70.71 23.9K
11:29 70.56 70.61 70.56 70.60 43.3K
11:30 70.60 70.65 70.56 70.62 8.8K
11:31 70.62 70.62 70.53 70.55 2.8K
11:32 70.56 70.63 70.56 70.63 3.5K
11:33 70.63 70.68 70.63 70.65 2.6K
11:34 70.69 70.72 70.69 70.69 2.7K
11:35 70.72 70.72 70.61 70.61 8.6K
11:36 70.63 70.65 70.61 70.65 2.3K
11:37 70.60 70.62 70.57 70.57 4.0K
11:38 70.57 70.61 70.56 70.59 6.0K
11:39 70.57 70.58 70.54 70.54 4.5K
11:40 70.50 70.55 70.50 70.52 9.4K
11:41 70.52 70.56 70.47 70.47 2.7K
11:42 70.47 70.47 70.44 70.44 4.7K
11:43 70.48 70.68 70.48 70.68 12.7K
11:44 70.72 70.72 70.70 70.71 6.6K
11:45 70.71 70.74 70.71 70.72 8.5K
11:46 70.72 70.77 70.72 70.73 4.3K
11:47 70.75 70.75 70.72 70.72 4.1K
11:48 70.77 70.77 70.72 70.72 3.3K
11:49 70.72 70.79 70.72 70.79 3.1K
11:50 70.75 70.82 70.75 70.82 6.2K
11:51 70.82 70.96 70.82 70.96 5.2K
11:52 71.05 71.10 71.04 71.10 3.4K
11:53 71.10 71.12 71.06 71.10 9.6K
11:54 71.10 71.14 71.06 71.06 6.1K
11:55 71.07 71.08 71.07 71.08 3.3K
11:56 71.02 71.03 71.00 71.00 11.4K
11:57 70.98 70.98 70.95 70.95 3.4K
11:58 70.98 71.00 70.96 71.00 4.7K
11:59 70.96 70.97 70.94 70.94 4.7K
12:00 70.87 70.87 70.87 70.87 2.3K
12:01 70.87 70.90 70.84 70.88 4.7K
12:02 70.88 70.88 70.81 70.85 6.3K
12:03 70.77 70.77 70.74 70.77 3.3K
12:04 70.80 70.83 70.80 70.83 6.3K
12:05 70.83 70.83 70.79 70.79 3.0K
12:06 70.82 70.84 70.79 70.79 4.2K
12:07 70.79 70.81 70.76 70.79 6.4K
12:08 70.79 70.79 70.74 70.74 4.1K
12:09 70.76 70.77 70.72 70.77 2.6K
12:10 70.72 70.80 70.72 70.80 5.9K
12:11 70.80 70.80 70.71 70.71 4.1K
12:12 70.71 70.78 70.71 70.78 5.6K
12:13 70.79 70.79 70.71 70.71 7.6K
12:14 70.71 70.71 70.71 70.71 0.8K
12:15 70.76 70.76 70.72 70.72 2.2K
12:16 70.75 70.75 70.69 70.70 5.7K
12:17 70.66 70.73 70.66 70.72 11.6K
12:18 70.75 70.75 70.75 70.75 4.1K
12:19 70.75 70.81 70.75 70.81 3.2K
12:20 70.81 70.84 70.81 70.84 2.3K
12:21 70.84 70.84 70.81 70.84 1.4K
12:22 70.84 70.84 70.78 70.78 3.5K
12:23 70.79 70.82 70.78 70.78 6.4K
12:24 70.78 70.82 70.74 70.74 17.9K
12:25 70.70 70.72 70.69 70.69 6.3K
12:26 70.69 70.72 70.68 70.70 27.4K
12:27 70.69 70.85 70.69 70.77 86.6K
12:28 70.76 70.77 70.71 70.75 3.5K
12:29 70.75 70.75 70.75 70.75 1.5K
12:30 70.69 70.69 70.63 70.63 18.9K
12:31 70.62 70.69 70.62 70.69 5.5K
12:32 70.74 70.74 70.72 70.72 6.7K
12:33 70.72 70.78 70.72 70.78 2.9K
12:34 70.78 70.85 70.78 70.85 1.5K
12:35 70.85 70.85 70.67 70.67 6.6K
12:36 70.67 70.70 70.67 70.67 3.8K
12:37 70.67 70.73 70.67 70.69 5.2K
12:38 70.69 70.69 70.61 70.61 4.0K
12:39 70.64 70.67 70.64 70.65 6.2K
12:40 70.70 70.70 70.66 70.66 5.6K
12:41 70.65 70.65 70.63 70.63 5.5K
12:42 70.63 70.67 70.62 70.67 15.7K
12:43 70.63 70.64 70.59 70.59 3.6K
12:44 70.59 70.59 70.56 70.56 1.1K
12:45 70.62 70.63 70.62 70.63 7.8K
12:46 70.61 70.64 70.61 70.62 4.8K
12:47 70.62 70.62 70.62 70.62 3.3K
12:48 70.62 70.62 70.62 70.62 3.3K
12:49 70.62 70.62 70.62 70.62 2.1K
12:50 70.62 70.62 70.56 70.60 59.5K
12:51 70.58 70.58 70.48 70.48 7.6K
12:52 70.48 70.49 70.44 70.44 1.8K
12:53 70.40 70.44 70.40 70.44 3.4K
12:54 70.45 70.49 70.45 70.47 5.1K
12:55 70.48 70.48 70.41 70.41 6.7K
12:56 70.40 70.42 70.34 70.34 9.4K
12:57 70.34 70.36 70.33 70.34 2.0K
12:58 70.34 70.41 70.34 70.41 8.2K
12:59 70.39 70.39 70.35 70.36 4.3K
13:00 70.34 70.36 70.34 70.34 1.3K
13:01 70.34 70.43 70.34 70.43 3.8K
13:02 70.43 70.43 70.43 70.43 0.2K
13:03 70.42 70.58 70.42 70.57 13.1K
13:04 70.56 70.56 70.49 70.49 1.9K
13:05 70.49 70.57 70.49 70.57 8.4K
13:06 70.52 70.56 70.51 70.51 8.2K
13:07 70.47 70.52 70.47 70.47 4.9K
13:08 70.47 70.53 70.47 70.53 7.8K
13:09 70.57 70.63 70.56 70.63 4.0K
13:10 70.64 70.68 70.64 70.68 2.2K
13:11 70.56 70.56 70.53 70.54 24.0K
13:12 70.54 70.58 70.54 70.55 16.3K
13:13 70.58 70.61 70.58 70.61 36.3K
13:14 70.64 70.71 70.64 70.66 10.7K
13:15 70.60 70.62 70.60 70.61 22.2K
13:16 70.68 70.68 70.60 70.68 17.4K
13:17 70.65 70.65 70.61 70.61 2.5K
13:18 70.61 70.61 70.59 70.61 3.6K
13:19 70.62 70.62 70.57 70.57 5.8K
13:20 70.57 70.57 70.52 70.52 6.3K
13:21 70.48 70.49 70.47 70.49 9.2K
13:22 70.51 70.51 70.51 70.51 1.5K
13:23 70.51 70.51 70.43 70.47 12.1K
13:24 70.50 70.50 70.48 70.49 13.2K
13:25 70.46 70.52 70.46 70.52 7.0K
13:26 70.52 70.53 70.46 70.46 10.6K
13:27 70.45 70.49 70.45 70.49 4.5K
13:28 70.50 70.50 70.49 70.49 4.5K
13:29 70.49 70.49 70.49 70.49 2.1K
13:30 70.47 70.47 70.40 70.40 3.2K
13:31 70.40 70.50 70.40 70.46 17.2K
13:32 70.48 70.50 70.48 70.49 9.1K
13:33 70.49 70.49 70.47 70.47 4.0K
13:34 70.48 70.53 70.48 70.53 5.9K
13:35 70.48 70.48 70.46 70.46 6.7K
13:36 70.46 70.46 70.44 70.44 2.9K
13:37 70.46 70.46 70.42 70.43 4.7K
13:38 70.37 70.37 70.33 70.35 16.5K
13:39 70.43 70.45 70.32 70.32 31.5K
13:40 70.31 70.37 70.31 70.33 13.9K
13:41 70.33 70.35 70.33 70.34 6.5K
13:42 70.35 70.38 70.31 70.31 11.8K
13:43 70.34 70.34 70.31 70.32 3.0K
13:44 70.31 70.36 70.31 70.32 5.3K
13:45 70.28 70.28 70.22 70.22 16.1K
13:46 70.26 70.26 70.22 70.22 14.3K
13:47 70.22 70.23 70.19 70.23 20.7K
13:48 70.25 70.27 70.25 70.25 9.2K
13:49 70.25 70.26 70.24 70.25 3.4K
13:50 70.25 70.26 70.23 70.23 8.9K
13:51 70.27 70.32 70.27 70.32 12.7K
13:52 70.29 70.29 70.22 70.28 3.5K
13:53 70.28 70.28 70.17 70.19 5.6K
13:54 70.15 70.18 70.12 70.18 4.4K
13:55 70.16 70.16 70.05 70.05 8.6K
13:56 70.04 70.05 70.01 70.05 4.5K
13:57 70.03 70.10 70.03 70.10 6.5K
13:58 70.07 70.08 70.06 70.06 1.6K
13:59 70.06 70.06 70.04 70.04 3.8K
14:00 70.03 70.06 70.02 70.02 4.9K
14:01 70.04 70.07 70.04 70.07 11.9K
14:02 70.05 70.06 70.05 70.06 11.9K
14:03 70.06 70.16 70.06 70.16 5.0K
14:04 70.16 70.18 70.14 70.18 4.1K
14:05 70.14 70.20 70.14 70.18 5.9K
14:06 70.18 70.23 70.18 70.23 6.9K
14:07 70.23 70.29 70.23 70.29 7.8K
14:08 70.29 70.31 70.28 70.31 2.2K
14:09 70.32 70.32 70.27 70.29 6.0K
14:10 70.30 70.30 70.28 70.28 4.7K
14:11 70.28 70.31 70.28 70.30 2.8K
14:12 70.30 70.46 70.30 70.43 27.6K
14:13 70.43 70.43 70.39 70.39 5.3K
14:14 70.39 70.42 70.39 70.42 2.4K
14:15 70.42 70.42 70.41 70.41 5.8K
14:16 70.41 70.42 70.40 70.40 13.7K
14:17 70.40 70.40 70.36 70.36 2.4K
14:18 70.35 70.35 70.30 70.30 3.3K
14:19 70.30 70.31 70.28 70.28 2.1K
14:20 70.35 70.37 70.35 70.37 28.3K
14:21 70.35 70.36 70.35 70.36 6.8K
14:22 70.36 70.37 70.36 70.37 14.6K
14:23 70.37 70.37 70.35 70.35 3.8K
14:24 70.35 70.35 70.33 70.33 2.1K
14:25 70.36 70.36 70.33 70.33 25.3K
14:26 70.31 70.31 70.28 70.28 10.8K
14:27 70.30 70.31 70.27 70.27 4.6K
14:28 70.27 70.30 70.27 70.30 9.0K
14:29 70.25 70.28 70.21 70.24 10.9K
14:30 70.23 70.23 70.22 70.22 4.8K
14:31 70.24 70.26 70.21 70.26 14.0K
14:32 70.26 70.26 70.23 70.24 1.3K
14:33 70.25 70.26 70.22 70.26 3.5K
14:34 70.26 70.26 70.20 70.20 7.1K
14:35 70.22 70.22 70.17 70.17 10.3K
14:36 70.17 70.18 70.17 70.18 6.4K
14:37 70.18 70.18 70.14 70.16 6.1K
14:38 70.19 70.19 70.14 70.16 3.3K
14:39 70.17 70.17 70.13 70.13 4.0K
14:40 70.13 70.20 70.13 70.20 15.3K
14:41 70.22 70.22 70.21 70.21 5.7K
14:42 70.23 70.27 70.23 70.27 7.0K
14:43 70.29 70.29 70.25 70.28 6.4K
14:44 70.25 70.26 70.24 70.24 3.5K
14:45 70.23 70.23 70.15 70.15 8.4K
14:46 70.15 70.19 70.15 70.16 2.8K
14:47 70.22 70.28 70.22 70.27 22.0K
14:48 70.27 70.27 70.20 70.20 3.3K
14:49 70.22 70.22 70.20 70.20 2.5K
14:50 70.20 70.22 70.16 70.16 4.9K
14:51 70.18 70.20 70.18 70.20 2.6K
14:52 70.20 70.20 70.17 70.17 6.6K
14:53 70.17 70.19 70.16 70.18 11.0K
14:54 70.18 70.21 70.15 70.15 13.9K
14:55 70.12 70.16 70.11 70.16 11.7K
14:56 70.16 70.18 70.09 70.09 8.5K
14:57 70.11 70.12 70.08 70.08 3.9K
14:58 70.08 70.09 70.04 70.04 6.8K
14:59 70.05 70.05 70.00 70.00 5.4K
15:00 69.98 69.99 69.93 69.93 12.5K
15:01 69.94 69.97 69.94 69.97 8.4K
15:02 69.96 70.03 69.95 70.03 16.6K
15:03 70.03 70.04 69.98 69.98 5.6K
15:04 70.00 70.02 70.00 70.02 5.3K
15:05 69.97 70.01 69.92 69.93 4.9K
15:06 69.97 69.97 69.86 69.86 9.2K
15:07 69.89 69.90 69.86 69.86 6.4K
15:08 69.89 69.89 69.82 69.82 13.4K
15:09 69.84 69.84 69.83 69.83 11.9K
15:10 69.86 69.88 69.86 69.88 8.3K
15:11 69.88 69.91 69.88 69.89 15.5K
15:12 69.95 69.97 69.93 69.94 18.9K
15:13 69.94 69.95 69.93 69.93 6.7K
15:14 69.94 69.96 69.91 69.96 6.1K
15:15 69.93 69.99 69.91 69.92 14.7K
15:16 69.92 70.02 69.92 69.97 15.8K
15:17 69.98 69.99 69.94 69.94 4.1K
15:18 69.95 69.95 69.90 69.90 15.1K
15:19 69.94 69.94 69.84 69.88 16.3K
15:20 69.85 69.93 69.85 69.89 24.0K
15:21 69.90 69.95 69.90 69.91 8.9K
15:22 69.93 70.07 69.93 70.05 38.3K
15:23 70.08 70.08 70.00 70.05 9.4K
15:24 70.05 70.05 70.01 70.01 8.4K
15:25 70.01 70.02 70.01 70.01 10.6K
15:26 69.98 69.98 69.85 69.85 32.4K
15:27 69.86 69.87 69.81 69.85 32.2K
15:28 69.87 69.89 69.86 69.89 31.6K
15:29 69.88 69.88 69.81 69.81 30.0K
15:30 69.83 69.87 69.83 69.85 25.6K
15:31 69.89 69.89 69.81 69.81 20.1K
15:32 69.76 69.76 69.68 69.69 21.7K
15:33 69.69 69.76 69.69 69.74 29.6K
15:34 69.76 69.77 69.76 69.76 10.1K
15:35 69.76 69.82 69.75 69.79 22.5K
15:36 69.81 69.82 69.73 69.73 28.2K
15:37 69.72 69.75 69.71 69.71 31.3K
15:38 69.71 69.73 69.67 69.71 17.4K
15:39 69.71 69.71 69.64 69.64 14.2K
15:40 69.64 69.73 69.64 69.73 7.7K
15:41 69.71 69.71 69.64 69.65 19.2K
15:42 69.69 69.70 69.66 69.66 13.2K
15:43 69.66 69.71 69.66 69.68 15.3K
15:44 69.71 69.74 69.68 69.68 21.4K
15:45 69.71 69.80 69.71 69.78 16.9K
15:46 69.72 69.81 69.72 69.81 24.8K
15:47 69.77 69.79 69.77 69.79 8.4K
15:48 69.77 69.77 69.72 69.72 15.6K
15:49 69.72 69.77 69.71 69.77 26.4K
15:50 69.79 69.79 69.68 69.68 27.7K
15:51 69.72 69.75 69.69 69.74 31.7K
15:52 69.75 69.76 69.66 69.66 38.6K
15:53 69.65 69.66 69.61 69.62 36.2K
15:54 69.63 69.70 69.63 69.70 28.5K
15:55 69.69 69.69 69.49 69.49 103.6K
15:56 69.50 69.55 69.49 69.53 89.4K
15:57 69.54 69.64 69.53 69.53 101.9K
15:58 69.50 69.53 69.46 69.51 80.7K
15:59 69.49 69.49 69.49 69.49 77.0K
16:00 69.48 69.63 69.42 69.47 998.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible