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 67.85 68.38 67.85 68.20 60.8K
09:32 68.16 68.18 68.09 68.18 2.7K
09:33 67.83 68.08 67.83 67.98 7.2K
09:34 67.92 67.97 67.81 67.81 6.3K
09:35 67.62 67.85 67.62 67.71 12.6K
09:36 67.67 67.81 67.67 67.67 5.1K
09:37 67.56 67.74 67.49 67.49 10.5K
09:38 67.62 67.65 67.54 67.65 3.7K
09:39 67.65 67.69 67.63 67.66 3.8K
09:40 67.66 67.66 67.65 67.66 2.7K
09:41 67.70 67.72 67.52 67.60 26.2K
09:42 67.66 67.66 67.63 67.63 1.9K
09:43 67.63 67.65 67.57 67.64 6.9K
09:44 67.62 67.67 67.62 67.67 16.6K
09:45 67.73 67.73 67.69 67.69 7.3K
09:46 67.69 67.69 67.55 67.55 12.3K
09:47 67.48 67.60 67.48 67.59 12.9K
09:48 67.60 67.62 67.56 67.56 15.0K
09:49 67.53 67.58 67.52 67.52 8.1K
09:50 67.56 67.59 67.51 67.59 3.7K
09:51 67.60 67.60 67.35 67.43 48.2K
09:52 67.53 67.53 67.43 67.43 10.6K
09:53 67.50 67.50 67.25 67.25 5.7K
09:54 67.16 67.16 66.97 66.97 11.1K
09:55 66.95 67.02 66.94 66.98 9.5K
09:56 66.92 66.98 66.92 66.97 6.1K
09:57 66.97 66.97 66.83 66.89 10.7K
09:58 66.85 66.88 66.81 66.87 6.4K
09:59 66.89 66.89 66.88 66.88 7.3K
10:00 66.86 66.86 66.74 66.76 5.6K
10:01 66.62 66.74 66.62 66.70 10.3K
10:02 66.71 66.80 66.69 66.69 11.3K
10:03 66.61 66.63 66.58 66.63 4.0K
10:04 66.63 66.77 66.63 66.77 8.0K
10:05 66.85 66.86 66.83 66.84 9.1K
10:06 66.88 67.07 66.88 67.07 9.6K
10:07 67.03 67.03 66.69 66.69 19.0K
10:08 66.55 66.64 66.50 66.64 17.4K
10:09 66.65 66.67 66.64 66.67 7.6K
10:10 66.67 66.70 66.64 66.64 8.1K
10:11 66.64 66.64 66.56 66.62 8.6K
10:12 66.64 66.70 66.64 66.67 7.0K
10:13 66.67 66.70 66.62 66.62 8.2K
10:14 66.59 66.60 66.54 66.60 7.0K
10:15 66.59 66.59 66.52 66.52 7.8K
10:16 66.52 66.60 66.52 66.55 11.2K
10:17 66.55 66.60 66.55 66.60 9.8K
10:18 66.60 66.75 66.60 66.70 8.6K
10:19 66.72 66.74 66.65 66.65 7.3K
10:20 66.65 66.65 66.61 66.65 3.5K
10:21 66.65 66.65 66.47 66.47 12.1K
10:22 66.44 66.49 66.39 66.39 5.7K
10:23 66.52 66.53 66.51 66.52 5.7K
10:24 66.53 66.53 66.47 66.47 5.7K
10:25 66.45 66.47 66.43 66.43 4.6K
10:26 66.43 66.53 66.43 66.53 5.7K
10:27 66.56 66.56 66.52 66.52 3.1K
10:28 66.52 66.52 66.46 66.46 5.0K
10:29 66.41 66.47 66.39 66.46 4.5K
10:30 66.43 66.43 66.39 66.39 5.5K
10:31 66.41 66.54 66.41 66.54 4.0K
10:32 66.54 66.66 66.52 66.66 5.7K
10:33 66.66 66.72 66.66 66.72 8.0K
10:34 66.69 66.76 66.46 66.46 19.2K
10:35 66.50 66.50 66.34 66.35 8.1K
10:36 66.35 66.37 66.31 66.36 12.0K
10:37 66.39 66.41 66.39 66.41 4.6K
10:38 66.40 66.43 66.37 66.37 6.1K
10:39 66.40 66.51 66.40 66.50 11.2K
10:40 66.64 66.64 66.58 66.58 9.7K
10:41 66.52 66.60 66.50 66.54 2.7K
10:42 66.54 66.77 66.54 66.77 2.7K
10:43 66.77 66.78 66.73 66.78 2.6K
10:44 66.81 66.87 66.81 66.87 2.9K
10:45 66.90 66.90 66.88 66.88 10.9K
10:46 66.91 66.91 66.84 66.89 3.1K
10:47 66.89 66.90 66.87 66.87 2.0K
10:48 66.86 66.86 66.79 66.80 13.1K
10:49 66.80 66.80 66.73 66.73 4.6K
10:50 66.73 66.84 66.73 66.81 2.2K
10:51 66.81 66.85 66.81 66.85 3.4K
10:52 66.90 66.94 66.89 66.90 10.3K
10:53 66.90 67.08 66.90 67.08 19.3K
10:54 67.06 67.09 67.03 67.07 7.0K
10:55 67.01 67.23 67.01 67.17 38.1K
10:56 67.18 67.18 67.10 67.10 3.8K
10:57 67.10 67.10 67.08 67.08 2.3K
10:58 67.08 67.08 66.97 66.97 6.1K
10:59 66.97 67.04 66.97 67.04 7.4K
11:00 67.04 67.10 67.04 67.10 1.9K
11:01 67.10 67.10 67.07 67.07 2.3K
11:02 67.07 67.09 67.07 67.09 1.9K
11:03 67.09 67.10 67.09 67.09 2.5K
11:04 67.09 67.13 67.09 67.13 2.7K
11:05 67.11 67.11 67.06 67.10 8.2K
11:06 67.05 67.09 67.05 67.06 3.4K
11:07 67.06 67.08 67.01 67.06 1.3K
11:08 67.06 67.06 67.02 67.02 2.0K
11:09 67.02 67.15 67.02 67.15 3.4K
11:10 67.15 67.21 67.15 67.17 1.8K
11:11 67.15 67.16 67.15 67.16 6.7K
11:12 67.16 67.20 67.14 67.14 3.8K
11:13 67.14 67.25 67.14 67.25 1.2K
11:14 67.17 67.20 67.16 67.20 2.2K
11:15 67.18 67.25 67.18 67.25 4.1K
11:16 67.26 67.26 67.18 67.18 6.3K
11:17 67.18 67.23 67.18 67.23 4.0K
11:18 67.21 67.31 67.21 67.31 4.0K
11:19 67.31 67.32 67.26 67.26 4.3K
11:20 67.26 67.26 67.16 67.16 4.8K
11:21 67.16 67.16 67.09 67.11 3.1K
11:22 67.10 67.16 67.10 67.16 6.6K
11:23 67.17 67.18 67.15 67.18 4.2K
11:24 67.18 67.21 67.18 67.19 12.8K
11:25 67.19 67.19 67.18 67.18 3.5K
11:26 67.18 67.18 67.10 67.10 3.3K
11:27 67.12 67.15 67.12 67.12 3.5K
11:28 67.12 67.14 67.09 67.09 5.0K
11:29 67.12 67.17 67.12 67.17 4.2K
11:30 67.17 67.17 67.09 67.14 5.6K
11:31 67.15 67.21 67.15 67.21 4.5K
11:32 67.23 67.23 67.15 67.18 6.2K
11:33 67.18 67.23 67.18 67.23 3.1K
11:34 67.23 67.23 67.19 67.19 1.7K
11:35 67.22 67.22 67.20 67.22 1.9K
11:36 67.22 67.22 67.16 67.16 3.0K
11:37 67.17 67.17 67.15 67.17 3.1K
11:38 67.16 67.16 67.14 67.15 2.2K
11:39 67.15 67.20 67.15 67.19 3.4K
11:40 67.21 67.21 67.16 67.18 2.7K
11:41 67.15 67.15 67.14 67.15 4.7K
11:42 67.14 67.19 67.14 67.19 4.6K
11:43 67.19 67.21 67.17 67.21 3.5K
11:44 67.21 67.31 67.17 67.31 4.9K
11:45 67.30 67.37 67.30 67.33 5.3K
11:46 67.41 67.42 67.41 67.42 2.2K
11:47 67.46 67.46 67.34 67.34 8.8K
11:48 67.34 67.37 67.34 67.37 1.7K
11:49 67.32 67.35 67.32 67.35 3.8K
11:50 67.33 67.33 67.28 67.28 4.0K
11:51 67.31 67.32 67.31 67.32 2.2K
11:52 67.27 67.27 67.21 67.21 5.1K
11:53 67.22 67.22 67.18 67.18 2.5K
11:54 67.20 67.25 67.20 67.25 1.6K
11:55 67.25 67.26 67.23 67.25 2.6K
11:56 67.25 67.25 67.25 67.25 0.7K
11:57 67.24 67.27 67.24 67.27 2.0K
11:58 67.27 67.27 67.23 67.25 2.7K
11:59 67.29 67.29 67.24 67.27 4.3K
12:00 67.27 67.30 67.25 67.27 1.8K
12:01 67.26 67.26 67.18 67.18 6.2K
12:02 67.22 67.25 67.22 67.25 2.2K
12:03 67.29 67.36 67.29 67.36 2.3K
12:04 67.32 67.32 67.29 67.31 5.2K
12:05 67.31 67.35 67.31 67.35 1.6K
12:06 67.34 67.36 67.30 67.30 4.2K
12:07 67.30 67.31 67.28 67.29 2.1K
12:08 67.29 67.32 67.29 67.30 1.1K
12:09 67.33 67.39 67.29 67.39 5.5K
12:10 67.39 67.43 67.39 67.43 0.8K
12:11 67.44 67.46 67.44 67.46 3.8K
12:12 67.46 67.46 67.42 67.42 5.0K
12:13 67.45 67.45 67.41 67.41 2.6K
12:14 67.41 67.45 67.41 67.45 2.0K
12:15 67.43 67.47 67.43 67.45 1.9K
12:16 67.44 67.44 67.38 67.39 5.1K
12:17 67.39 67.43 67.39 67.43 2.9K
12:18 67.43 67.43 67.41 67.41 2.6K
12:19 67.41 67.44 67.41 67.43 2.2K
12:20 67.43 67.47 67.39 67.39 1.8K
12:21 67.39 67.44 67.39 67.44 2.1K
12:22 67.44 67.44 67.33 67.33 6.0K
12:23 67.33 67.33 67.29 67.29 4.8K
12:24 67.29 67.29 67.21 67.21 3.2K
12:25 67.21 67.25 67.21 67.25 5.9K
12:26 67.25 67.25 67.13 67.13 4.9K
12:27 67.13 67.14 67.07 67.07 2.6K
12:28 67.11 67.11 67.04 67.04 6.3K
12:29 67.04 67.04 67.01 67.01 3.2K
12:30 67.00 67.08 67.00 67.07 7.5K
12:31 67.02 67.08 67.00 67.00 6.5K
12:32 67.00 67.08 67.00 67.06 4.0K
12:33 67.06 67.20 67.06 67.20 4.1K
12:34 67.22 67.23 67.14 67.14 5.5K
12:35 67.16 67.19 67.15 67.15 2.6K
12:36 67.15 67.15 67.12 67.12 3.0K
12:37 67.12 67.17 67.09 67.10 9.0K
12:38 67.07 67.15 67.07 67.07 3.9K
12:39 67.11 67.11 67.05 67.05 4.7K
12:40 67.05 67.07 67.05 67.05 2.3K
12:41 67.05 67.08 67.05 67.08 2.4K
12:42 67.08 67.08 67.05 67.07 4.3K
12:43 67.06 67.08 67.06 67.06 1.6K
12:44 67.06 67.06 67.01 67.01 8.8K
12:45 67.01 67.04 67.01 67.01 4.6K
12:46 67.01 67.02 66.97 66.97 2.6K
12:47 66.97 66.97 66.94 66.95 5.0K
12:48 66.95 66.96 66.95 66.96 1.4K
12:49 66.96 66.96 66.93 66.93 2.2K
12:50 66.93 66.99 66.93 66.95 4.3K
12:51 67.00 67.04 67.00 67.04 2.4K
12:52 67.05 67.11 67.05 67.11 4.4K
12:53 67.11 67.11 67.08 67.09 5.3K
12:54 67.11 67.17 67.11 67.13 2.4K
12:55 67.14 67.16 67.14 67.16 2.1K
12:56 67.11 67.14 67.11 67.13 4.2K
12:57 67.13 67.16 67.13 67.14 3.7K
12:58 67.11 67.15 67.10 67.14 5.2K
12:59 67.11 67.14 67.11 67.14 2.2K
13:00 67.12 67.14 67.10 67.11 5.2K
13:01 67.10 67.14 67.10 67.14 3.8K
13:02 67.14 67.14 67.10 67.10 5.4K
13:03 67.16 67.19 67.16 67.19 3.1K
13:04 67.20 67.23 67.18 67.18 2.9K
13:05 67.18 67.23 67.18 67.21 1.3K
13:06 67.21 67.21 67.14 67.14 4.3K
13:07 67.15 67.15 67.10 67.10 3.1K
13:08 67.12 67.19 67.12 67.19 4.1K
13:09 67.20 67.25 67.20 67.25 3.7K
13:10 67.20 67.25 67.20 67.25 0.6K
13:11 67.18 67.18 67.18 67.18 4.6K
13:12 67.18 67.25 67.18 67.25 4.0K
13:13 67.25 67.26 67.23 67.23 3.9K
13:14 67.23 67.23 67.22 67.22 2.2K
13:15 67.22 67.32 67.22 67.30 5.1K
13:16 67.28 67.30 67.28 67.28 5.2K
13:17 67.28 67.28 67.22 67.22 3.9K
13:18 67.22 67.22 67.16 67.16 5.3K
13:19 67.16 67.17 67.12 67.12 7.6K
13:20 67.10 67.12 67.09 67.09 7.3K
13:21 67.09 67.17 67.09 67.17 2.3K
13:22 67.17 67.18 67.14 67.18 4.9K
13:23 67.13 67.17 67.13 67.15 2.2K
13:24 67.14 67.18 67.14 67.18 3.4K
13:25 67.18 67.18 67.16 67.16 2.0K
13:26 67.16 67.21 67.16 67.20 7.6K
13:27 67.20 67.20 67.18 67.20 2.8K
13:28 67.20 67.20 67.19 67.19 3.0K
13:29 67.20 67.20 67.17 67.19 3.2K
13:30 67.16 67.22 67.16 67.20 4.7K
13:31 67.20 67.22 67.20 67.22 1.5K
13:32 67.28 67.30 67.25 67.29 7.3K
13:33 67.30 67.37 67.28 67.37 3.7K
13:34 67.33 67.33 67.26 67.26 9.0K
13:35 67.26 67.26 67.22 67.26 4.2K
13:36 67.27 67.32 67.27 67.29 9.5K
13:37 67.29 67.34 67.29 67.34 2.5K
13:38 67.34 67.40 67.33 67.33 6.8K
13:39 67.34 67.34 67.32 67.33 3.5K
13:40 67.34 67.37 67.33 67.33 2.2K
13:41 67.33 67.40 67.33 67.40 1.4K
13:42 67.40 67.44 67.38 67.44 4.5K
13:43 67.44 67.44 67.37 67.37 7.7K
13:44 67.37 67.37 67.34 67.34 6.7K
13:45 67.38 67.38 67.38 67.38 3.5K
13:46 67.38 67.38 67.33 67.34 6.1K
13:47 67.34 67.37 67.34 67.36 3.3K
13:48 67.35 67.37 67.34 67.34 2.4K
13:49 67.34 67.39 67.34 67.39 1.4K
13:50 67.37 67.37 67.37 67.37 1.0K
13:51 67.37 67.42 67.36 67.42 8.0K
13:52 67.42 67.42 67.39 67.40 4.9K
13:53 67.40 67.40 67.34 67.34 4.6K
13:54 67.34 67.37 67.34 67.37 4.7K
13:55 67.36 67.36 67.34 67.34 2.4K
13:56 67.34 67.37 67.32 67.33 6.2K
13:57 67.31 67.34 67.30 67.30 1.6K
13:58 67.30 67.30 67.27 67.27 7.8K
13:59 67.31 67.34 67.31 67.32 4.3K
14:00 67.32 67.32 67.32 67.32 2.8K
14:01 67.35 67.35 67.33 67.33 9.8K
14:02 67.33 67.33 67.25 67.25 6.2K
14:03 67.16 67.16 67.12 67.14 5.4K
14:04 67.14 67.14 67.11 67.12 10.0K
14:05 67.12 67.12 67.09 67.11 4.8K
14:06 67.11 67.11 67.11 67.11 1.1K
14:07 67.11 67.11 67.09 67.11 2.9K
14:08 67.07 67.12 67.07 67.11 2.6K
14:09 67.11 67.11 67.06 67.08 1.8K
14:10 67.11 67.11 67.03 67.04 2.6K
14:11 67.04 67.05 67.04 67.04 2.3K
14:12 67.01 67.04 66.95 66.95 6.3K
14:13 66.95 66.99 66.95 66.99 3.6K
14:14 67.02 67.05 67.02 67.04 2.9K
14:15 67.04 67.05 67.04 67.05 2.6K
14:16 67.03 67.05 67.03 67.05 3.3K
14:17 67.01 67.01 66.98 66.98 4.2K
14:18 66.98 66.98 66.94 66.97 2.4K
14:19 66.97 66.97 66.94 66.95 2.9K
14:20 66.95 66.95 66.89 66.90 10.2K
14:21 66.90 66.91 66.89 66.89 2.5K
14:22 66.89 66.89 66.86 66.87 2.9K
14:23 66.87 66.87 66.83 66.84 2.3K
14:24 66.83 66.88 66.83 66.88 5.1K
14:25 66.87 66.88 66.84 66.84 3.2K
14:26 66.84 66.87 66.84 66.87 1.1K
14:27 66.87 66.90 66.87 66.90 3.8K
14:28 66.90 66.90 66.88 66.89 5.0K
14:29 66.89 66.89 66.84 66.86 5.2K
14:30 66.86 66.91 66.85 66.91 4.1K
14:31 66.91 66.91 66.87 66.87 5.7K
14:32 66.88 66.88 66.84 66.84 31.6K
14:33 66.84 66.85 66.84 66.84 3.7K
14:34 66.85 66.86 66.84 66.86 5.6K
14:35 66.86 66.86 66.79 66.79 7.2K
14:36 66.81 66.81 66.75 66.75 5.9K
14:37 66.77 66.85 66.77 66.84 19.6K
14:38 66.85 66.87 66.83 66.87 6.3K
14:39 66.84 66.84 66.81 66.81 5.9K
14:40 66.81 66.81 66.75 66.78 2.5K
14:41 66.79 66.82 66.78 66.82 3.7K
14:42 66.81 66.84 66.81 66.84 3.6K
14:43 66.84 66.84 66.80 66.82 3.3K
14:44 66.78 66.80 66.78 66.78 6.2K
14:45 66.78 66.83 66.77 66.83 8.4K
14:46 66.80 66.81 66.75 66.77 4.6K
14:47 66.80 66.80 66.73 66.74 6.0K
14:48 66.75 66.76 66.73 66.76 4.5K
14:49 66.76 66.81 66.76 66.80 4.0K
14:50 66.78 66.78 66.77 66.77 3.9K
14:51 66.76 66.76 66.75 66.75 3.2K
14:52 66.75 66.76 66.74 66.74 4.4K
14:53 66.74 66.75 66.73 66.73 4.4K
14:54 66.73 66.80 66.73 66.80 9.9K
14:55 66.81 66.81 66.80 66.81 3.0K
14:56 66.84 66.88 66.84 66.88 5.6K
14:57 66.88 66.88 66.87 66.87 6.8K
14:58 66.87 66.92 66.87 66.92 2.2K
14:59 66.88 66.99 66.88 66.97 2.8K
15:00 66.97 66.98 66.93 66.97 3.5K
15:01 66.93 66.95 66.93 66.95 6.7K
15:02 66.89 66.93 66.88 66.92 6.5K
15:03 66.92 66.92 66.90 66.90 8.4K
15:04 66.90 66.90 66.90 66.90 2.6K
15:05 66.90 66.92 66.90 66.92 2.7K
15:06 66.91 66.95 66.91 66.95 5.1K
15:07 67.03 67.05 67.01 67.03 2.9K
15:08 67.03 67.05 67.03 67.05 2.0K
15:09 67.04 67.04 67.01 67.01 6.5K
15:10 67.03 67.03 67.02 67.02 3.4K
15:11 66.95 66.99 66.95 66.99 5.9K
15:12 66.99 67.01 66.97 67.01 3.4K
15:13 67.04 67.04 66.99 66.99 3.6K
15:14 67.00 67.00 66.98 67.00 2.9K
15:15 66.99 67.05 66.99 67.05 3.6K
15:16 67.04 67.11 67.04 67.11 7.9K
15:17 67.12 67.17 67.11 67.11 7.2K
15:18 67.12 67.12 67.10 67.11 12.3K
15:19 67.11 67.11 67.02 67.02 11.1K
15:20 67.01 67.02 67.01 67.02 7.5K
15:21 67.04 67.04 67.00 67.02 6.6K
15:22 67.02 67.05 67.02 67.05 4.0K
15:23 67.05 67.05 67.05 67.05 8.6K
15:24 67.05 67.08 67.05 67.08 4.8K
15:25 67.08 67.13 67.08 67.11 4.7K
15:26 67.09 67.13 67.08 67.08 4.7K
15:27 67.11 67.19 67.11 67.16 20.7K
15:28 67.16 67.21 67.16 67.21 14.9K
15:29 67.21 67.21 67.20 67.20 9.3K
15:30 67.20 67.20 67.11 67.12 22.8K
15:31 67.08 67.08 67.01 67.01 12.6K
15:32 67.01 67.05 67.01 67.05 7.7K
15:33 67.05 67.17 67.04 67.17 16.9K
15:34 67.12 67.25 67.12 67.25 11.2K
15:35 67.25 67.25 67.19 67.23 8.7K
15:36 67.21 67.21 67.18 67.18 16.0K
15:37 67.21 67.23 67.21 67.21 3.4K
15:38 67.18 67.19 67.15 67.18 17.5K
15:39 67.17 67.18 67.13 67.18 9.8K
15:40 67.21 67.22 67.10 67.10 8.9K
15:41 67.10 67.13 67.09 67.10 5.2K
15:42 67.12 67.16 67.12 67.16 8.6K
15:43 67.15 67.23 67.15 67.23 3.8K
15:44 67.23 67.25 67.20 67.25 9.2K
15:45 67.25 67.25 67.20 67.22 13.0K
15:46 67.19 67.22 67.18 67.18 6.0K
15:47 67.25 67.25 67.20 67.20 4.4K
15:48 67.21 67.28 67.21 67.27 5.6K
15:49 67.27 67.27 67.23 67.23 8.9K
15:50 67.21 67.21 67.17 67.20 9.9K
15:51 67.24 67.27 67.22 67.22 12.8K
15:52 67.23 67.24 67.22 67.23 9.0K
15:53 67.18 67.18 67.17 67.17 12.9K
15:54 67.12 67.24 67.12 67.23 20.3K
15:55 67.24 67.46 67.24 67.46 23.2K
15:56 67.46 67.49 67.34 67.34 49.0K
15:57 67.34 67.34 67.21 67.23 54.4K
15:58 67.21 67.30 67.21 67.30 34.5K
15:59 67.30 67.31 67.27 67.31 47.2K
16:00 67.31 67.33 66.50 67.32 714.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible