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 69.50 69.50 69.00 69.00 57.8K
09:32 68.99 68.99 68.99 68.99 11.9K
09:33 68.99 68.99 68.99 68.99 49.0K
09:34 68.99 69.01 68.99 69.00 10.7K
09:35 69.00 69.01 69.00 69.01 2.1K
09:36 69.01 69.01 68.28 68.28 8.9K
09:37 68.32 68.45 68.32 68.32 3.8K
09:38 68.68 69.03 68.52 69.03 8.7K
09:39 69.00 69.01 68.99 68.99 7.3K
09:40 68.99 69.11 68.99 69.11 16.6K
09:41 69.11 69.11 69.08 69.10 15.6K
09:42 68.97 68.97 68.63 68.63 13.3K
09:43 68.62 68.83 68.52 68.83 18.2K
09:44 68.61 69.07 68.61 69.06 14.7K
09:45 69.06 69.06 68.88 68.99 4.8K
09:46 68.99 69.10 68.86 69.10 3.4K
09:47 68.99 69.00 68.90 68.90 8.2K
09:48 68.90 68.90 68.84 68.84 7.1K
09:49 68.85 68.85 68.55 68.55 11.2K
09:50 68.55 68.58 68.50 68.52 12.2K
09:51 68.69 68.83 68.69 68.83 13.4K
09:52 68.83 68.90 68.76 68.87 2.2K
09:53 68.91 68.91 68.85 68.86 12.7K
09:54 68.80 68.80 68.70 68.77 8.2K
09:55 68.81 68.87 68.81 68.83 4.6K
09:56 68.83 68.83 68.74 68.76 5.2K
09:57 68.87 68.87 68.87 68.87 2.2K
09:58 68.85 69.22 68.85 69.22 6.4K
09:59 69.20 69.20 69.07 69.07 8.3K
10:00 69.00 69.02 68.96 69.02 12.5K
10:01 68.94 69.18 68.94 69.18 10.4K
10:02 69.18 69.31 69.18 69.31 5.3K
10:03 69.31 69.55 69.31 69.55 34.2K
10:04 69.54 69.72 69.54 69.72 11.1K
10:05 69.74 69.78 69.71 69.78 3.7K
10:06 69.75 69.80 69.75 69.76 17.6K
10:07 69.76 69.76 69.63 69.68 29.9K
10:08 69.68 69.72 69.61 69.61 9.6K
10:09 69.61 69.61 69.55 69.60 17.4K
10:10 69.62 69.62 69.50 69.55 17.8K
10:11 69.57 69.62 69.57 69.61 3.2K
10:12 69.59 69.89 69.59 69.76 41.2K
10:13 69.81 69.81 69.65 69.65 16.8K
10:14 69.65 69.71 69.65 69.71 14.4K
10:15 69.66 69.66 69.41 69.41 29.2K
10:16 69.34 69.34 69.22 69.22 35.5K
10:17 69.15 69.20 69.14 69.20 27.5K
10:18 69.14 69.27 69.14 69.27 21.7K
10:19 69.27 69.27 69.19 69.19 9.8K
10:20 69.27 69.28 69.19 69.19 9.7K
10:21 69.19 69.19 69.08 69.08 3.4K
10:22 69.09 69.28 69.09 69.28 7.0K
10:23 69.28 69.28 69.21 69.21 3.1K
10:24 69.21 69.21 69.11 69.11 3.2K
10:25 69.11 69.17 69.11 69.17 6.8K
10:26 69.17 69.20 69.17 69.18 2.8K
10:27 69.18 69.18 69.12 69.12 5.7K
10:28 69.15 69.16 69.15 69.16 9.4K
10:29 69.11 69.11 69.02 69.02 10.2K
10:30 68.92 69.09 68.92 69.06 7.5K
10:31 69.03 69.10 69.03 69.09 5.9K
10:32 69.09 69.09 69.07 69.07 1.6K
10:33 69.07 69.09 69.05 69.05 5.7K
10:34 69.05 69.05 69.05 69.05 1.3K
10:35 68.95 69.00 68.92 69.00 10.3K
10:36 69.00 69.00 68.76 68.76 10.7K
10:37 68.69 68.69 68.52 68.52 3.7K
10:38 68.50 68.61 68.50 68.56 10.3K
10:39 68.56 68.69 68.51 68.69 9.6K
10:40 68.69 68.78 68.67 68.78 4.3K
10:41 68.79 68.86 68.79 68.86 4.8K
10:42 68.81 68.84 68.80 68.84 10.7K
10:43 68.85 68.89 68.85 68.89 1.1K
10:44 68.85 68.92 68.83 68.85 7.1K
10:45 68.89 68.89 68.88 68.88 1.8K
10:46 68.81 68.81 68.75 68.75 4.4K
10:47 68.75 68.75 68.64 68.64 3.4K
10:48 68.64 68.64 68.62 68.64 3.3K
10:49 68.61 68.63 68.61 68.63 4.1K
10:50 68.60 68.60 68.50 68.52 4.7K
10:51 68.52 68.52 68.36 68.36 7.0K
10:52 68.44 68.49 68.42 68.49 5.4K
10:53 68.47 68.47 68.42 68.44 2.7K
10:54 68.42 68.48 68.42 68.47 3.5K
10:55 68.46 68.50 68.46 68.48 2.8K
10:56 68.50 68.52 68.48 68.52 5.7K
10:57 68.44 68.44 68.38 68.38 4.1K
10:58 68.38 68.38 68.35 68.35 4.6K
10:59 68.40 68.40 68.30 68.30 6.3K
11:00 68.30 68.38 68.28 68.28 12.2K
11:01 68.28 68.29 68.28 68.29 3.6K
11:02 68.29 68.29 68.19 68.19 2.9K
11:03 68.19 68.19 68.15 68.18 2.9K
11:04 68.11 68.11 68.03 68.07 14.3K
11:05 68.07 68.07 68.01 68.04 13.7K
11:06 68.12 68.23 68.07 68.23 14.0K
11:07 68.24 68.25 68.24 68.25 3.3K
11:08 68.26 68.26 68.16 68.17 3.1K
11:09 68.17 68.20 68.17 68.20 2.6K
11:10 68.25 68.26 68.22 68.26 3.5K
11:11 68.28 68.33 68.23 68.23 6.9K
11:12 68.23 68.23 68.21 68.21 1.5K
11:13 68.21 68.29 68.21 68.28 3.9K
11:14 68.28 68.28 68.24 68.24 1.4K
11:15 68.24 68.34 68.24 68.34 4.5K
11:16 68.27 68.27 68.21 68.26 7.8K
11:17 68.22 68.28 68.19 68.28 11.1K
11:18 68.31 68.36 68.31 68.36 5.5K
11:19 68.42 68.43 68.40 68.43 2.7K
11:20 68.43 68.43 68.36 68.36 3.9K
11:21 68.36 68.41 68.36 68.41 4.0K
11:22 68.41 68.43 68.41 68.42 2.5K
11:23 68.42 68.43 68.39 68.43 4.4K
11:24 68.43 68.45 68.43 68.45 4.4K
11:25 68.42 68.46 68.41 68.46 6.8K
11:26 68.48 68.49 68.42 68.42 12.6K
11:27 68.42 68.42 68.33 68.35 11.5K
11:28 68.33 68.36 68.33 68.33 3.1K
11:29 68.34 68.37 68.29 68.37 7.4K
11:30 68.39 68.42 68.39 68.40 2.5K
11:31 68.38 68.40 68.33 68.33 5.4K
11:32 68.33 68.46 68.33 68.46 17.1K
11:33 68.45 68.47 68.43 68.43 6.6K
11:34 68.43 68.47 68.43 68.47 3.9K
11:35 68.50 68.50 68.47 68.50 3.9K
11:36 68.48 68.48 68.45 68.45 3.2K
11:37 68.45 68.45 68.43 68.43 2.2K
11:38 68.45 68.46 68.39 68.46 11.6K
11:39 68.46 68.49 68.46 68.47 4.8K
11:40 68.47 68.48 68.47 68.48 5.8K
11:41 68.48 68.48 68.43 68.43 6.9K
11:42 68.43 68.48 68.43 68.46 29.4K
11:43 68.45 68.47 68.42 68.47 4.9K
11:44 68.47 68.48 68.45 68.45 7.7K
11:45 68.45 68.48 68.45 68.48 5.2K
11:46 68.48 68.50 68.48 68.50 2.5K
11:47 68.48 68.48 68.46 68.46 4.9K
11:48 68.46 68.50 68.46 68.50 2.9K
11:49 68.50 68.50 68.50 68.50 3.9K
11:50 68.50 68.54 68.50 68.54 18.1K
11:51 68.53 68.54 68.51 68.51 6.8K
11:52 68.47 68.47 68.45 68.45 10.7K
11:53 68.47 68.47 68.43 68.45 21.1K
11:54 68.45 68.45 68.40 68.40 4.7K
11:55 68.40 68.45 68.40 68.45 2.9K
11:56 68.45 68.45 68.40 68.40 4.8K
11:57 68.38 68.40 68.38 68.40 1.8K
11:58 68.40 68.40 68.35 68.35 3.2K
11:59 68.35 68.36 68.35 68.36 2.5K
12:00 68.36 68.39 68.36 68.38 9.6K
12:01 68.38 68.41 68.38 68.40 15.1K
12:02 68.39 68.39 68.32 68.34 10.7K
12:03 68.39 68.41 68.35 68.37 10.8K
12:04 68.37 68.41 68.33 68.33 4.2K
12:05 68.35 68.35 68.32 68.32 1.6K
12:06 68.33 68.33 68.33 68.33 3.0K
12:07 68.36 68.38 68.36 68.36 11.8K
12:08 68.36 68.48 68.36 68.48 20.0K
12:09 68.55 68.55 68.52 68.52 7.2K
12:10 68.50 68.50 68.46 68.46 2.9K
12:11 68.45 68.45 68.44 68.44 3.1K
12:12 68.44 68.44 68.43 68.43 2.2K
12:13 68.43 68.43 68.41 68.41 4.0K
12:14 68.43 68.43 68.40 68.40 1.8K
12:15 68.42 68.44 68.41 68.41 5.0K
12:16 68.41 68.41 68.40 68.40 1.0K
12:17 68.37 68.37 68.29 68.32 7.2K
12:18 68.28 68.28 68.27 68.27 1.8K
12:19 68.28 68.28 68.24 68.24 4.0K
12:20 68.24 68.24 68.16 68.17 5.0K
12:21 68.15 68.15 68.13 68.14 11.8K
12:22 68.14 68.18 68.13 68.18 11.3K
12:23 68.16 68.17 68.13 68.13 5.4K
12:24 68.11 68.11 68.11 68.11 1.6K
12:25 68.17 68.17 68.12 68.12 6.4K
12:26 68.12 68.12 68.04 68.04 6.2K
12:27 68.03 68.03 68.01 68.01 16.0K
12:28 68.05 68.07 68.04 68.07 8.1K
12:29 68.06 68.06 68.04 68.06 2.7K
12:30 68.05 68.08 68.05 68.08 10.3K
12:31 68.02 68.06 68.02 68.06 10.9K
12:32 68.04 68.04 68.03 68.03 6.3K
12:33 68.04 68.04 68.01 68.01 4.4K
12:34 68.00 68.01 67.92 67.92 17.2K
12:35 67.90 67.92 67.86 67.86 3.4K
12:36 67.86 67.86 67.86 67.86 6.2K
12:37 67.84 67.90 67.84 67.90 18.6K
12:38 67.92 67.92 67.88 67.90 5.9K
12:39 67.89 67.94 67.87 67.87 7.8K
12:40 67.87 67.90 67.86 67.90 6.2K
12:41 67.93 67.95 67.87 67.87 15.6K
12:42 67.88 67.91 67.86 67.91 6.4K
12:43 67.93 68.00 67.93 67.98 9.1K
12:44 67.98 67.99 67.98 67.99 5.1K
12:45 67.99 67.99 67.95 67.97 8.8K
12:46 67.96 67.96 67.93 67.93 4.7K
12:47 67.93 68.02 67.93 68.00 14.2K
12:48 68.00 68.00 68.00 68.00 1.6K
12:49 67.99 68.02 67.99 68.02 6.5K
12:50 68.02 68.02 68.00 68.00 4.1K
12:51 68.00 68.04 67.97 67.97 7.9K
12:52 67.95 68.01 67.94 68.01 6.5K
12:53 68.00 68.02 67.98 68.00 48.2K
12:54 68.00 68.00 67.91 67.91 7.2K
12:55 67.94 67.94 67.91 67.94 10.9K
12:56 67.94 67.94 67.89 67.89 4.6K
12:57 67.87 67.87 67.77 67.77 10.6K
12:58 67.70 67.70 67.64 67.64 18.7K
12:59 67.64 67.76 67.62 67.76 24.5K
13:00 67.80 67.80 67.73 67.73 10.5K
13:01 67.75 67.79 67.75 67.76 9.8K
13:02 67.74 67.78 67.74 67.76 6.3K
13:03 67.78 67.79 67.77 67.78 5.0K
13:04 67.78 67.78 67.72 67.72 5.7K
13:05 67.73 67.74 67.70 67.74 7.0K
13:06 67.73 67.73 67.71 67.71 5.2K
13:07 67.66 67.71 67.66 67.71 12.2K
13:08 67.68 67.68 67.67 67.67 6.9K
13:09 67.68 67.68 67.63 67.65 7.6K
13:10 67.63 67.63 67.61 67.61 3.4K
13:11 67.61 67.78 67.61 67.78 8.6K
13:12 67.78 67.80 67.68 67.68 8.2K
13:13 67.67 67.68 67.67 67.67 4.0K
13:14 67.66 67.74 67.65 67.74 4.9K
13:15 67.77 67.81 67.77 67.78 7.1K
13:16 67.78 67.80 67.78 67.80 3.1K
13:17 67.80 67.80 67.77 67.79 1.5K
13:18 67.76 67.80 67.76 67.80 11.9K
13:19 67.81 67.81 67.78 67.78 3.2K
13:20 67.76 67.76 67.69 67.69 8.6K
13:21 67.65 67.66 67.52 67.52 10.0K
13:22 67.51 67.60 67.51 67.55 5.4K
13:23 67.55 67.59 67.55 67.59 2.0K
13:24 67.59 67.65 67.59 67.65 3.5K
13:25 67.62 67.62 67.54 67.54 11.7K
13:26 67.54 67.54 67.45 67.45 3.0K
13:27 67.49 67.49 67.46 67.49 2.6K
13:28 67.42 67.42 67.42 67.42 0.7K
13:29 67.53 67.53 67.44 67.49 19.5K
13:30 67.49 67.53 67.49 67.53 1.9K
13:31 67.56 67.60 67.55 67.58 7.3K
13:32 67.58 67.62 67.58 67.62 2.8K
13:33 67.62 67.73 67.62 67.73 2.1K
13:34 67.67 67.68 67.67 67.68 2.7K
13:35 67.65 67.65 67.64 67.64 2.1K
13:36 67.65 67.69 67.65 67.69 6.0K
13:37 67.68 67.72 67.68 67.72 4.0K
13:38 67.72 67.78 67.70 67.77 3.6K
13:39 67.77 67.79 67.77 67.78 3.5K
13:40 67.78 67.85 67.78 67.83 6.3K
13:41 67.83 67.83 67.80 67.80 2.3K
13:42 67.79 67.79 67.77 67.78 2.8K
13:43 67.79 67.83 67.79 67.83 3.0K
13:44 67.83 67.86 67.83 67.85 1.5K
13:45 67.86 67.88 67.84 67.84 4.9K
13:46 67.84 67.85 67.84 67.85 5.3K
13:47 67.84 67.84 67.76 67.76 7.9K
13:48 67.79 67.79 67.76 67.76 9.2K
13:49 67.77 67.78 67.76 67.78 15.5K
13:50 67.76 67.76 67.72 67.72 5.5K
13:51 67.71 67.72 67.70 67.71 16.8K
13:52 67.71 67.76 67.71 67.74 5.3K
13:53 67.74 67.74 67.71 67.73 3.9K
13:54 67.73 67.74 67.70 67.74 16.7K
13:55 67.70 67.71 67.66 67.71 2.9K
13:56 67.71 67.71 67.70 67.70 2.7K
13:57 67.69 67.71 67.69 67.71 1.6K
13:58 67.71 67.81 67.71 67.81 23.8K
13:59 67.78 67.80 67.76 67.80 4.1K
14:00 67.80 67.81 67.80 67.80 5.5K
14:01 67.80 67.83 67.78 67.81 4.2K
14:02 67.81 67.82 67.78 67.82 5.1K
14:03 67.82 67.85 67.78 67.78 3.0K
14:04 67.76 67.78 67.76 67.78 2.9K
14:05 67.79 67.79 67.76 67.78 3.3K
14:06 67.78 67.80 67.78 67.80 2.8K
14:07 67.84 67.85 67.79 67.79 6.6K
14:08 67.81 67.81 67.81 67.81 9.8K
14:09 67.81 67.81 67.78 67.78 3.7K
14:10 67.78 67.79 67.77 67.79 8.3K
14:11 67.78 67.80 67.78 67.80 7.8K
14:12 67.80 67.87 67.79 67.87 38.9K
14:13 67.87 67.95 67.87 67.89 8.9K
14:14 67.85 67.85 67.82 67.82 4.8K
14:15 67.81 67.81 67.74 67.76 4.4K
14:16 67.76 67.85 67.76 67.82 3.4K
14:17 67.82 67.86 67.82 67.82 5.9K
14:18 67.82 67.82 67.79 67.80 2.4K
14:19 67.80 67.85 67.80 67.85 3.0K
14:20 67.85 67.86 67.83 67.86 2.2K
14:21 67.82 67.84 67.82 67.84 1.7K
14:22 67.86 67.86 67.80 67.80 5.8K
14:23 67.80 67.80 67.79 67.79 2.0K
14:24 67.79 67.79 67.70 67.70 5.1K
14:25 67.71 67.74 67.71 67.72 3.1K
14:26 67.72 67.74 67.69 67.72 5.0K
14:27 67.74 67.74 67.72 67.72 3.4K
14:28 67.72 67.72 67.71 67.71 4.4K
14:29 67.71 67.71 67.67 67.67 9.4K
14:30 67.71 67.71 67.61 67.61 4.3K
14:31 67.61 67.65 67.61 67.61 5.5K
14:32 67.65 67.72 67.65 67.72 4.8K
14:33 67.72 67.76 67.72 67.73 4.3K
14:34 67.75 67.75 67.73 67.73 3.0K
14:35 67.74 67.74 67.74 67.74 3.5K
14:36 67.74 67.76 67.74 67.74 6.2K
14:37 67.74 67.74 67.68 67.73 27.6K
14:38 67.73 67.79 67.73 67.77 7.0K
14:39 67.69 67.74 67.69 67.74 5.7K
14:40 67.74 67.74 67.69 67.69 2.8K
14:41 67.72 67.72 67.65 67.69 3.8K
14:42 67.68 67.68 67.64 67.64 5.4K
14:43 67.65 67.65 67.61 67.61 2.6K
14:44 67.61 67.68 67.61 67.63 7.2K
14:45 67.67 67.67 67.64 67.64 3.6K
14:46 67.67 67.70 67.67 67.67 3.1K
14:47 67.67 67.67 67.61 67.61 5.6K
14:48 67.61 67.61 67.60 67.60 2.5K
14:49 67.60 67.62 67.60 67.60 3.5K
14:50 67.60 67.67 67.60 67.65 6.9K
14:51 67.65 67.71 67.65 67.71 2.9K
14:52 67.71 67.72 67.70 67.70 6.3K
14:53 67.66 67.72 67.66 67.72 6.5K
14:54 67.72 67.74 67.72 67.74 2.5K
14:55 67.74 67.76 67.73 67.74 5.2K
14:56 67.74 67.76 67.71 67.75 7.0K
14:57 67.73 67.73 67.72 67.72 3.8K
14:58 67.73 67.77 67.73 67.76 5.2K
14:59 67.77 67.78 67.75 67.75 7.1K
15:00 67.76 67.77 67.76 67.77 4.8K
15:01 67.77 67.81 67.77 67.80 14.5K
15:02 67.79 67.80 67.73 67.76 7.8K
15:03 67.76 67.77 67.74 67.77 2.7K
15:04 67.76 67.81 67.76 67.80 5.4K
15:05 67.77 67.77 67.72 67.72 9.1K
15:06 67.78 67.79 67.75 67.79 9.0K
15:07 67.77 67.80 67.77 67.78 8.7K
15:08 67.81 67.81 67.76 67.76 34.1K
15:09 67.78 67.78 67.77 67.77 4.8K
15:10 67.81 67.81 67.79 67.79 4.4K
15:11 67.79 67.79 67.73 67.73 6.4K
15:12 67.69 67.72 67.69 67.71 7.7K
15:13 67.71 67.73 67.71 67.72 3.8K
15:14 67.74 67.74 67.67 67.67 5.2K
15:15 67.67 67.70 67.67 67.70 4.7K
15:16 67.67 67.71 67.67 67.69 12.3K
15:17 67.67 67.70 67.65 67.70 6.2K
15:18 67.64 67.68 67.64 67.66 6.8K
15:19 67.67 67.70 67.67 67.69 7.6K
15:20 67.71 67.72 67.68 67.71 12.0K
15:21 67.72 67.72 67.69 67.70 6.1K
15:22 67.70 67.71 67.66 67.70 5.5K
15:23 67.71 67.74 67.71 67.74 6.6K
15:24 67.71 67.71 67.67 67.67 11.2K
15:25 67.68 67.68 67.63 67.63 10.9K
15:26 67.65 67.65 67.59 67.60 15.7K
15:27 67.60 67.60 67.57 67.59 10.5K
15:28 67.60 67.62 67.60 67.62 7.3K
15:29 67.65 67.69 67.64 67.64 10.4K
15:30 67.65 67.65 67.61 67.64 10.1K
15:31 67.63 67.66 67.63 67.66 4.8K
15:32 67.66 67.66 67.63 67.63 6.5K
15:33 67.63 67.69 67.63 67.67 7.9K
15:34 67.66 67.67 67.60 67.60 8.5K
15:35 67.57 67.60 67.54 67.60 15.0K
15:36 67.59 67.67 67.59 67.67 8.4K
15:37 67.66 67.69 67.64 67.69 10.8K
15:38 67.70 67.72 67.68 67.72 9.9K
15:39 67.72 67.74 67.72 67.73 15.7K
15:40 67.73 67.77 67.73 67.76 8.3K
15:41 67.76 67.76 67.73 67.76 10.5K
15:42 67.77 67.77 67.67 67.69 17.5K
15:43 67.71 67.71 67.69 67.69 5.8K
15:44 67.66 67.66 67.63 67.63 11.6K
15:45 67.67 67.69 67.67 67.68 11.7K
15:46 67.68 67.68 67.55 67.59 15.1K
15:47 67.63 67.66 67.61 67.66 9.2K
15:48 67.69 67.73 67.67 67.73 13.0K
15:49 67.71 67.79 67.71 67.76 14.0K
15:50 67.80 67.80 67.73 67.73 19.3K
15:51 67.70 67.70 67.53 67.53 34.6K
15:52 67.57 67.70 67.57 67.65 32.7K
15:53 67.69 67.74 67.66 67.74 22.2K
15:54 67.74 67.74 67.71 67.74 33.9K
15:55 67.73 67.78 67.56 67.63 174.9K
15:56 67.66 67.77 67.66 67.76 57.6K
15:57 67.74 67.74 67.70 67.70 46.9K
15:58 67.74 67.75 67.73 67.73 52.3K
15:59 67.72 67.76 67.72 67.75 60.6K
16:00 67.74 67.80 67.69 67.74 1,104.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible