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 67.22 67.40 66.94 67.02 63.9K
09:32 67.02 67.15 67.00 67.14 53.6K
09:33 67.14 67.20 67.09 67.09 5.3K
09:34 66.89 66.89 66.70 66.70 9.6K
09:35 66.66 66.66 66.29 66.46 6.2K
09:36 66.46 66.87 66.25 66.87 13.3K
09:37 67.00 67.37 67.00 67.37 4.6K
09:38 67.37 67.37 67.24 67.36 3.3K
09:39 67.24 67.25 67.24 67.25 8.1K
09:40 67.26 67.27 67.26 67.27 1.8K
09:41 67.23 67.25 67.16 67.16 9.8K
09:42 67.17 67.17 66.92 66.98 5.6K
09:43 66.98 67.09 66.92 67.01 7.8K
09:44 67.12 67.12 66.89 66.89 4.7K
09:45 66.90 67.03 66.90 67.00 2.1K
09:46 67.00 67.08 66.95 66.99 4.3K
09:47 66.99 66.99 66.79 66.79 17.2K
09:48 66.74 66.79 66.74 66.75 16.4K
09:49 66.69 66.75 66.69 66.75 13.7K
09:50 66.79 67.03 66.79 67.03 4.6K
09:51 67.03 67.03 66.95 66.95 10.8K
09:52 66.95 67.15 66.95 67.15 4.9K
09:53 67.12 67.17 67.07 67.17 6.1K
09:54 67.17 67.17 66.95 66.95 3.3K
09:55 66.99 66.99 66.99 66.99 16.9K
09:56 66.99 67.12 66.99 67.03 18.3K
09:57 67.03 67.09 66.98 66.98 3.8K
09:58 66.90 66.90 66.66 66.66 7.6K
09:59 66.69 66.71 66.62 66.71 6.6K
10:00 66.84 66.84 66.71 66.80 7.5K
10:01 66.87 66.92 66.84 66.91 11.6K
10:02 66.97 67.05 66.97 67.01 12.6K
10:03 67.01 67.01 66.93 67.00 5.9K
10:04 66.94 66.96 66.92 66.96 3.1K
10:05 66.89 66.92 66.89 66.92 15.5K
10:06 66.98 66.99 66.95 66.99 11.3K
10:07 67.03 67.21 67.03 67.21 31.4K
10:08 67.21 67.24 67.19 67.19 6.4K
10:09 67.27 67.47 67.27 67.47 7.7K
10:10 67.52 67.60 67.52 67.60 3.8K
10:11 67.51 67.60 67.51 67.60 5.3K
10:12 67.54 67.54 67.37 67.37 11.5K
10:13 67.32 67.32 67.29 67.29 36.3K
10:14 67.35 67.35 67.20 67.20 12.2K
10:15 67.20 67.28 67.20 67.28 1.9K
10:16 67.39 67.39 67.32 67.32 37.4K
10:17 67.30 67.35 67.25 67.25 5.9K
10:18 67.37 67.39 67.37 67.39 6.1K
10:19 67.27 67.37 67.22 67.22 8.6K
10:20 67.20 67.20 67.11 67.11 5.8K
10:21 67.08 67.10 67.04 67.10 1.9K
10:22 67.10 67.18 67.10 67.18 5.8K
10:23 67.11 67.11 67.07 67.08 4.6K
10:24 67.07 67.07 66.96 66.97 5.9K
10:25 67.01 67.05 66.97 67.00 4.8K
10:26 67.00 67.00 66.92 66.99 2.1K
10:27 67.00 67.04 66.99 67.02 8.5K
10:28 67.02 67.11 67.02 67.11 6.3K
10:29 67.11 67.11 67.06 67.06 6.5K
10:30 66.96 67.00 66.86 66.86 5.3K
10:31 66.86 67.00 66.84 67.00 16.3K
10:32 67.00 67.00 66.90 66.94 4.1K
10:33 66.98 67.04 66.98 67.04 5.0K
10:34 67.04 67.21 67.04 67.21 6.1K
10:35 67.26 67.36 67.26 67.35 44.2K
10:36 67.35 67.35 67.19 67.19 3.9K
10:37 67.19 67.24 67.19 67.24 1.8K
10:38 67.24 67.24 67.16 67.16 6.9K
10:39 67.17 67.30 67.10 67.30 8.0K
10:40 67.24 67.24 67.18 67.24 7.0K
10:41 67.24 67.24 67.23 67.23 0.9K
10:42 67.29 67.40 67.29 67.40 8.4K
10:43 67.40 67.40 67.20 67.20 9.9K
10:44 67.22 67.32 67.21 67.28 4.2K
10:45 67.28 67.32 67.25 67.27 5.3K
10:46 67.23 67.30 67.23 67.29 2.5K
10:47 67.30 67.36 67.29 67.36 5.9K
10:48 67.36 67.42 67.27 67.27 11.0K
10:49 67.27 67.27 67.22 67.22 3.6K
10:50 67.22 67.30 67.18 67.20 4.0K
10:51 67.20 67.32 67.20 67.27 5.2K
10:52 67.27 67.27 67.21 67.21 6.7K
10:53 67.10 67.10 67.04 67.10 3.9K
10:54 67.10 67.10 67.06 67.10 2.0K
10:55 67.11 67.20 67.11 67.17 10.5K
10:56 67.16 67.17 67.16 67.16 4.3K
10:57 67.16 67.16 67.07 67.07 3.4K
10:58 67.14 67.19 67.05 67.05 3.5K
10:59 67.04 67.10 67.02 67.08 5.1K
11:00 67.12 67.12 67.09 67.09 4.6K
11:01 67.19 67.19 67.11 67.12 8.7K
11:02 67.12 67.12 67.12 67.12 1.2K
11:03 67.07 67.08 67.03 67.03 4.7K
11:04 67.04 67.06 67.03 67.03 2.8K
11:05 67.06 67.07 67.03 67.07 7.7K
11:06 67.07 67.07 67.04 67.06 1.9K
11:07 67.06 67.07 67.04 67.07 5.8K
11:08 67.07 67.11 67.07 67.11 8.3K
11:09 67.13 67.13 67.04 67.06 3.4K
11:10 67.06 67.06 66.96 66.96 4.4K
11:11 66.99 67.02 66.95 66.99 5.3K
11:12 66.96 67.02 66.96 66.99 7.2K
11:13 66.99 67.02 66.99 67.00 6.4K
11:14 67.00 67.01 66.95 66.95 2.6K
11:15 66.93 66.93 66.90 66.90 3.5K
11:16 66.90 66.91 66.84 66.91 7.2K
11:17 66.93 67.02 66.93 67.02 3.2K
11:18 67.02 67.03 67.02 67.03 1.8K
11:19 67.03 67.09 67.03 67.03 6.6K
11:20 67.05 67.08 67.05 67.08 2.9K
11:21 67.04 67.09 67.04 67.09 2.1K
11:22 67.16 67.16 67.11 67.13 5.3K
11:23 67.13 67.17 67.13 67.16 3.0K
11:24 67.21 67.21 67.17 67.17 2.6K
11:25 67.23 67.24 67.18 67.19 3.2K
11:26 67.18 67.28 67.18 67.25 4.7K
11:27 67.25 67.27 67.22 67.27 4.6K
11:28 67.33 67.33 67.26 67.26 14.7K
11:29 67.27 67.28 67.21 67.21 8.3K
11:30 67.18 67.20 67.17 67.18 4.5K
11:31 67.20 67.20 67.14 67.14 2.6K
11:32 67.13 67.22 67.10 67.22 6.7K
11:33 67.20 67.22 67.19 67.19 1.8K
11:34 67.19 67.24 67.17 67.24 7.2K
11:35 67.24 67.26 67.22 67.24 2.9K
11:36 67.27 67.34 67.27 67.32 5.1K
11:37 67.34 67.40 67.34 67.40 1.1K
11:38 67.37 67.47 67.37 67.47 4.6K
11:39 67.47 67.50 67.47 67.49 2.4K
11:40 67.49 67.50 67.49 67.50 8.2K
11:41 67.47 67.50 67.42 67.46 6.4K
11:42 67.48 67.51 67.48 67.49 7.2K
11:43 67.49 67.55 67.49 67.53 6.0K
11:44 67.49 67.57 67.49 67.54 35.6K
11:45 67.56 67.56 67.51 67.54 11.2K
11:46 67.62 67.65 67.60 67.65 4.4K
11:47 67.70 67.76 67.70 67.75 35.4K
11:48 67.80 67.88 67.80 67.88 4.1K
11:49 67.88 67.88 67.64 67.64 13.4K
11:50 67.64 67.67 67.63 67.67 16.1K
11:51 67.67 67.70 67.66 67.66 2.2K
11:52 67.70 67.70 67.67 67.68 6.5K
11:53 67.68 67.68 67.63 67.63 4.8K
11:54 67.60 67.63 67.51 67.52 7.7K
11:55 67.54 67.54 67.44 67.44 6.1K
11:56 67.47 67.47 67.40 67.40 3.4K
11:57 67.39 67.40 67.37 67.40 2.7K
11:58 67.40 67.41 67.40 67.41 2.6K
11:59 67.41 67.41 67.40 67.41 29.2K
12:00 67.41 67.45 67.40 67.40 15.7K
12:01 67.40 67.47 67.40 67.47 9.3K
12:02 67.51 67.51 67.45 67.45 6.0K
12:03 67.45 67.49 67.45 67.49 5.2K
12:04 67.49 67.49 67.44 67.44 3.7K
12:05 67.48 67.48 67.40 67.47 1.6K
12:06 67.47 67.47 67.38 67.38 7.6K
12:07 67.38 67.49 67.38 67.49 4.2K
12:08 67.51 67.56 67.44 67.49 3.1K
12:09 67.49 67.52 67.44 67.44 18.1K
12:10 67.49 67.54 67.45 67.54 7.0K
12:11 67.54 67.55 67.49 67.55 3.8K
12:12 67.49 67.49 67.41 67.41 6.2K
12:13 67.43 67.48 67.43 67.48 4.4K
12:14 67.49 67.55 67.48 67.48 3.8K
12:15 67.48 67.53 67.47 67.50 3.9K
12:16 67.50 67.53 67.46 67.53 3.1K
12:17 67.50 67.54 67.50 67.53 3.9K
12:18 67.53 67.53 67.51 67.51 3.8K
12:19 67.51 67.55 67.48 67.55 3.0K
12:20 67.57 67.62 67.57 67.61 5.5K
12:21 67.58 67.63 67.53 67.53 7.4K
12:22 67.53 67.67 67.53 67.67 3.3K
12:23 67.66 67.66 67.61 67.66 3.6K
12:24 67.62 67.63 67.62 67.63 9.1K
12:25 67.61 67.61 67.54 67.54 5.6K
12:26 67.54 67.56 67.54 67.56 2.5K
12:27 67.57 67.64 67.57 67.62 8.2K
12:28 67.62 67.66 67.62 67.66 2.3K
12:29 67.63 67.69 67.63 67.69 13.0K
12:30 67.69 67.71 67.68 67.71 5.9K
12:31 67.69 67.69 67.66 67.67 2.0K
12:32 67.69 67.69 67.62 67.62 3.1K
12:33 67.62 67.65 67.62 67.62 6.0K
12:34 67.62 67.62 67.61 67.61 6.2K
12:35 67.61 67.61 67.59 67.61 5.3K
12:36 67.61 67.61 67.51 67.53 4.9K
12:37 67.54 67.54 67.44 67.44 3.2K
12:38 67.47 67.50 67.45 67.50 4.1K
12:39 67.51 67.51 67.50 67.50 2.6K
12:40 67.50 67.62 67.50 67.60 5.1K
12:41 67.63 67.63 67.60 67.61 7.6K
12:42 67.62 67.63 67.60 67.60 5.5K
12:43 67.60 67.63 67.56 67.56 5.5K
12:44 67.56 67.56 67.50 67.50 2.7K
12:45 67.55 67.56 67.55 67.56 4.6K
12:46 67.56 67.57 67.53 67.57 1.8K
12:47 67.62 67.65 67.59 67.61 5.4K
12:48 67.57 67.61 67.57 67.61 1.9K
12:49 67.58 67.63 67.57 67.63 3.4K
12:50 67.58 67.63 67.58 67.62 9.9K
12:51 67.62 67.70 67.61 67.70 6.0K
12:52 67.70 67.70 67.63 67.63 7.1K
12:53 67.64 67.66 67.64 67.66 4.8K
12:54 67.64 67.65 67.63 67.63 5.0K
12:55 67.66 67.68 67.64 67.68 5.0K
12:56 67.64 67.64 67.60 67.60 6.3K
12:57 67.61 67.61 67.56 67.60 19.0K
12:58 67.60 67.60 67.54 67.54 1.1K
12:59 67.56 67.56 67.51 67.51 4.4K
13:00 67.53 67.53 67.48 67.48 6.8K
13:01 67.47 67.51 67.47 67.51 4.2K
13:02 67.51 67.51 67.50 67.51 2.4K
13:03 67.51 67.52 67.50 67.52 7.5K
13:04 67.53 67.53 67.52 67.52 0.9K
13:05 67.56 67.61 67.56 67.58 9.4K
13:06 67.60 67.65 67.57 67.65 8.8K
13:07 67.65 67.66 67.57 67.59 7.1K
13:08 67.60 67.64 67.60 67.64 3.3K
13:09 67.64 67.64 67.62 67.63 9.4K
13:10 67.64 67.70 67.64 67.70 9.2K
13:11 67.73 67.78 67.73 67.78 12.5K
13:12 67.80 67.80 67.69 67.69 7.7K
13:13 67.69 67.74 67.69 67.74 6.3K
13:14 67.75 67.75 67.69 67.69 12.6K
13:15 67.79 67.80 67.70 67.73 16.9K
13:16 67.71 67.73 67.65 67.65 5.5K
13:17 67.66 67.66 67.61 67.62 5.5K
13:18 67.65 67.65 67.60 67.60 8.3K
13:19 67.61 67.62 67.60 67.60 2.8K
13:20 67.58 67.58 67.55 67.55 2.8K
13:21 67.55 67.55 67.47 67.47 4.3K
13:22 67.47 67.47 67.44 67.46 2.6K
13:23 67.44 67.46 67.39 67.39 7.8K
13:24 67.38 67.41 67.38 67.40 3.2K
13:25 67.40 67.43 67.40 67.43 6.0K
13:26 67.42 67.46 67.42 67.46 2.5K
13:27 67.46 67.47 67.46 67.47 2.2K
13:28 67.47 67.51 67.45 67.46 3.5K
13:29 67.46 67.50 67.46 67.50 2.0K
13:30 67.56 67.57 67.52 67.57 4.1K
13:31 67.67 67.67 67.61 67.61 2.7K
13:32 67.61 67.66 67.61 67.66 1.1K
13:33 67.68 67.68 67.66 67.66 4.2K
13:34 67.65 67.65 67.62 67.62 4.5K
13:35 67.60 67.62 67.57 67.62 3.8K
13:36 67.61 67.63 67.61 67.63 1.4K
13:37 67.65 67.68 67.62 67.68 3.3K
13:38 67.70 67.71 67.69 67.69 6.8K
13:39 67.74 67.74 67.70 67.71 9.2K
13:40 67.74 67.74 67.68 67.73 6.6K
13:41 67.73 67.73 67.70 67.70 8.2K
13:42 67.70 67.74 67.70 67.74 1.8K
13:43 67.70 67.72 67.65 67.65 16.2K
13:44 67.65 67.65 67.57 67.57 7.7K
13:45 67.57 67.58 67.55 67.55 4.9K
13:46 67.57 67.57 67.55 67.55 5.6K
13:47 67.63 67.63 67.61 67.63 3.4K
13:48 67.56 67.57 67.54 67.54 3.8K
13:49 67.54 67.54 67.51 67.52 3.2K
13:50 67.52 67.53 67.51 67.53 4.0K
13:51 67.57 67.60 67.57 67.60 6.1K
13:52 67.60 67.60 67.59 67.59 2.9K
13:53 67.59 67.67 67.59 67.67 4.6K
13:54 67.67 67.67 67.65 67.65 4.5K
13:55 67.69 67.72 67.68 67.68 2.3K
13:56 67.68 67.69 67.68 67.68 7.8K
13:57 67.70 67.70 67.51 67.51 12.8K
13:58 67.51 67.56 67.51 67.51 2.7K
13:59 67.53 67.53 67.50 67.53 3.2K
14:00 67.51 67.54 67.49 67.50 3.0K
14:01 67.50 67.56 67.50 67.56 3.4K
14:02 67.56 67.59 67.56 67.59 3.9K
14:03 67.60 67.60 67.59 67.60 20.0K
14:04 67.65 67.68 67.63 67.66 3.7K
14:05 67.68 67.69 67.63 67.69 6.5K
14:06 67.69 67.69 67.69 67.69 7.2K
14:07 67.67 67.74 67.67 67.74 23.8K
14:08 67.76 67.84 67.75 67.84 2.0K
14:09 67.84 67.90 67.84 67.90 2.4K
14:10 67.90 68.06 67.89 68.06 9.3K
14:11 68.13 68.14 68.06 68.07 7.5K
14:12 68.07 68.11 68.07 68.10 8.3K
14:13 68.10 68.14 68.10 68.13 3.9K
14:14 68.14 68.14 68.06 68.06 11.1K
14:15 68.06 68.06 67.98 67.98 3.6K
14:16 67.94 67.98 67.93 67.93 4.6K
14:17 67.91 67.98 67.91 67.96 8.2K
14:18 67.97 67.97 67.90 67.92 9.9K
14:19 67.95 67.98 67.93 67.98 16.1K
14:20 67.98 68.09 67.98 68.09 28.8K
14:21 68.07 68.08 68.04 68.04 71.0K
14:22 68.09 68.09 68.01 68.04 51.1K
14:23 68.04 68.06 68.01 68.01 10.5K
14:24 67.98 68.04 67.98 68.00 12.9K
14:25 68.02 68.03 67.99 67.99 6.8K
14:26 68.02 68.02 67.96 67.96 16.6K
14:27 67.93 67.99 67.93 67.99 3.5K
14:28 68.00 68.02 68.00 68.02 14.3K
14:29 68.00 68.01 68.00 68.00 7.4K
14:30 68.03 68.03 67.98 68.01 7.1K
14:31 68.01 68.01 67.97 67.99 6.8K
14:32 68.02 68.07 68.02 68.07 42.7K
14:33 68.07 68.08 68.04 68.08 8.8K
14:34 68.08 68.09 68.08 68.09 7.3K
14:35 68.13 68.14 68.13 68.14 17.1K
14:36 68.14 68.20 68.14 68.20 7.9K
14:37 68.21 68.25 68.21 68.25 1.2K
14:38 68.29 68.31 68.29 68.31 4.0K
14:39 68.31 68.41 68.31 68.40 5.1K
14:40 68.40 68.41 68.40 68.40 13.4K
14:41 68.40 68.40 68.32 68.34 11.0K
14:42 68.34 68.35 68.33 68.35 10.6K
14:43 68.36 68.36 68.33 68.36 2.8K
14:44 68.36 68.38 68.36 68.38 2.8K
14:45 68.38 68.38 68.26 68.26 14.6K
14:46 68.26 68.30 68.22 68.22 7.6K
14:47 68.20 68.24 68.20 68.24 4.0K
14:48 68.26 68.26 68.23 68.23 4.5K
14:49 68.22 68.24 68.22 68.23 4.9K
14:50 68.25 68.35 68.25 68.32 12.7K
14:51 68.35 68.37 68.34 68.37 7.2K
14:52 68.39 68.39 68.37 68.37 5.1K
14:53 68.38 68.38 68.36 68.38 3.5K
14:54 68.36 68.39 68.35 68.39 6.5K
14:55 68.39 68.41 68.39 68.40 2.2K
14:56 68.38 68.40 68.33 68.35 4.7K
14:57 68.36 68.36 68.35 68.36 7.6K
14:58 68.32 68.35 68.32 68.35 4.9K
14:59 68.33 68.36 68.31 68.31 7.4K
15:00 68.28 68.29 68.27 68.29 9.6K
15:01 68.29 68.38 68.27 68.38 5.5K
15:02 68.39 68.40 68.38 68.38 2.7K
15:03 68.40 68.45 68.40 68.45 13.3K
15:04 68.45 68.45 68.45 68.45 2.7K
15:05 68.46 68.48 68.45 68.45 4.3K
15:06 68.47 68.47 68.44 68.45 3.4K
15:07 68.47 68.48 68.47 68.48 2.0K
15:08 68.52 68.52 68.47 68.47 5.5K
15:09 68.47 68.51 68.46 68.47 10.4K
15:10 68.43 68.45 68.41 68.41 5.9K
15:11 68.41 68.43 68.40 68.43 3.3K
15:12 68.43 68.55 68.43 68.55 10.1K
15:13 68.53 68.54 68.50 68.52 6.4K
15:14 68.52 68.56 68.52 68.56 5.5K
15:15 68.53 68.54 68.47 68.50 2.7K
15:16 68.50 68.54 68.50 68.53 3.2K
15:17 68.59 68.62 68.59 68.62 5.6K
15:18 68.62 68.62 68.51 68.51 13.8K
15:19 68.51 68.54 68.44 68.45 7.4K
15:20 68.45 68.46 68.41 68.46 8.3K
15:21 68.50 68.52 68.49 68.49 6.9K
15:22 68.51 68.55 68.48 68.55 11.6K
15:23 68.53 68.56 68.51 68.56 11.6K
15:24 68.53 68.56 68.53 68.56 5.1K
15:25 68.51 68.51 68.47 68.47 14.3K
15:26 68.46 68.47 68.46 68.47 6.3K
15:27 68.47 68.48 68.41 68.41 6.1K
15:28 68.41 68.44 68.38 68.43 4.3K
15:29 68.42 68.42 68.32 68.32 10.3K
15:30 68.33 68.33 68.27 68.29 10.5K
15:31 68.23 68.27 68.17 68.27 8.1K
15:32 68.27 68.27 68.21 68.26 5.1K
15:33 68.28 68.42 68.28 68.42 14.4K
15:34 68.43 68.45 68.42 68.45 6.8K
15:35 68.47 68.51 68.46 68.48 8.8K
15:36 68.52 68.52 68.43 68.43 9.0K
15:37 68.43 68.44 68.42 68.42 8.2K
15:38 68.39 68.43 68.39 68.42 7.0K
15:39 68.41 68.44 68.41 68.41 5.8K
15:40 68.40 68.40 68.36 68.38 8.5K
15:41 68.41 68.47 68.39 68.47 6.4K
15:42 68.44 68.54 68.44 68.54 5.3K
15:43 68.58 68.71 68.58 68.71 12.2K
15:44 68.70 68.73 68.68 68.69 7.6K
15:45 68.69 68.69 68.56 68.56 12.9K
15:46 68.53 68.58 68.50 68.50 9.8K
15:47 68.54 68.54 68.43 68.43 13.5K
15:48 68.43 68.46 68.42 68.43 7.1K
15:49 68.42 68.42 68.24 68.31 26.2K
15:50 68.34 68.38 68.32 68.32 6.8K
15:51 68.36 68.41 68.29 68.29 16.6K
15:52 68.31 68.35 68.31 68.35 12.4K
15:53 68.26 68.26 68.21 68.23 20.8K
15:54 68.25 68.27 68.15 68.15 23.3K
15:55 68.18 68.22 68.15 68.22 54.1K
15:56 68.31 68.32 68.24 68.32 33.6K
15:57 68.34 68.35 68.27 68.27 27.2K
15:58 68.28 68.28 68.21 68.28 24.3K
15:59 68.29 68.35 68.29 68.34 49.2K
16:00 68.33 68.50 68.13 68.29 2,411.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible