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 66.32 67.30 66.32 66.91 31.8K
09:32 66.78 67.05 66.78 66.88 2.6K
09:33 67.15 67.38 67.15 67.19 7.3K
09:34 67.13 67.13 66.67 66.91 4.9K
09:35 66.85 66.85 66.84 66.84 1.2K
09:36 66.84 66.98 66.84 66.89 3.6K
09:37 66.89 66.99 66.88 66.95 3.2K
09:38 66.86 67.00 66.75 67.00 3.9K
09:39 67.05 67.05 66.92 66.92 3.0K
09:40 66.92 67.07 66.92 67.05 2.1K
09:41 67.05 67.09 67.00 67.09 1.7K
09:42 67.06 67.06 66.83 66.83 6.6K
09:43 66.83 66.83 66.74 66.81 1.3K
09:44 66.83 66.83 66.83 66.83 2.3K
09:45 66.83 66.98 66.83 66.92 2.0K
09:46 66.92 66.95 66.92 66.95 2.9K
09:47 66.98 67.01 66.98 66.98 4.3K
09:48 66.85 66.85 66.74 66.76 7.3K
09:49 66.76 66.84 66.69 66.84 2.9K
09:50 66.80 66.93 66.79 66.93 2.3K
09:51 66.92 66.92 66.89 66.89 6.0K
09:52 66.89 66.98 66.89 66.89 5.7K
09:53 66.89 66.99 66.89 66.99 0.8K
09:54 66.99 66.99 66.87 66.91 5.5K
09:55 66.91 66.91 66.77 66.77 4.4K
09:56 66.77 66.77 66.71 66.74 6.3K
09:57 66.74 66.74 66.68 66.69 2.2K
09:58 66.67 66.67 66.64 66.64 1.0K
09:59 66.66 66.66 66.63 66.63 2.8K
10:00 66.65 66.65 66.62 66.64 2.0K
10:01 66.59 66.70 66.59 66.69 16.0K
10:02 66.69 67.05 66.69 67.05 27.8K
10:03 67.05 67.07 66.94 66.94 3.7K
10:04 66.94 67.07 66.94 67.02 3.2K
10:05 67.02 67.04 66.97 67.04 7.1K
10:06 67.04 67.04 67.00 67.00 3.0K
10:07 67.04 67.07 66.99 67.07 11.5K
10:08 67.08 67.08 67.04 67.06 1.9K
10:09 67.12 67.17 67.12 67.17 6.9K
10:10 67.29 67.36 67.28 67.36 6.0K
10:11 67.33 67.40 67.28 67.28 9.4K
10:12 67.28 67.28 67.19 67.19 7.7K
10:13 67.19 67.19 67.18 67.18 2.3K
10:14 67.22 67.24 67.22 67.22 3.4K
10:15 67.20 67.20 67.10 67.10 10.0K
10:16 67.13 67.14 67.11 67.14 3.2K
10:17 67.14 67.14 67.14 67.14 2.2K
10:18 67.22 67.24 67.16 67.16 1.1K
10:19 67.16 67.27 67.16 67.26 1.6K
10:20 67.22 67.22 67.18 67.18 5.5K
10:21 67.23 67.24 67.21 67.24 2.0K
10:22 67.28 67.28 67.26 67.26 1.8K
10:23 67.26 67.31 67.26 67.28 4.6K
10:24 67.32 67.38 67.32 67.38 4.5K
10:25 67.38 67.39 67.38 67.39 4.8K
10:26 67.39 67.39 67.33 67.33 4.7K
10:27 67.33 67.36 67.33 67.36 5.0K
10:28 67.36 67.36 67.29 67.32 1.6K
10:29 67.38 67.38 67.35 67.37 10.1K
10:30 67.37 67.37 67.33 67.33 4.0K
10:31 67.36 67.38 67.32 67.38 3.5K
10:32 67.38 67.38 67.36 67.37 2.7K
10:33 67.37 67.55 67.37 67.55 7.7K
10:34 67.56 67.56 67.50 67.50 3.2K
10:35 67.50 67.50 67.46 67.46 3.5K
10:36 67.46 67.46 67.38 67.38 3.6K
10:37 67.43 67.43 67.43 67.43 2.8K
10:38 67.43 67.44 67.41 67.41 3.9K
10:39 67.36 67.39 67.36 67.36 3.9K
10:40 67.39 67.39 67.39 67.39 1.1K
10:41 67.39 67.40 67.39 67.40 1.5K
10:42 67.40 67.45 67.37 67.45 2.9K
10:43 67.47 67.48 67.47 67.48 3.8K
10:44 67.40 67.41 67.39 67.39 5.5K
10:45 67.36 67.38 67.36 67.37 1.7K
10:46 67.37 67.50 67.37 67.50 16.6K
10:47 67.50 67.50 67.47 67.50 1.3K
10:48 67.46 67.49 67.44 67.49 3.8K
10:49 67.49 67.49 67.45 67.49 2.0K
10:50 67.49 67.49 67.49 67.49 2.1K
10:51 67.49 67.49 67.45 67.48 2.9K
10:52 67.47 67.52 67.47 67.48 3.5K
10:53 67.45 67.52 67.45 67.52 19.4K
10:54 67.50 67.55 67.50 67.55 4.7K
10:55 67.54 67.54 67.46 67.46 7.0K
10:56 67.41 67.54 67.41 67.54 3.0K
10:57 67.54 67.55 67.54 67.55 0.9K
10:58 67.55 67.55 67.47 67.47 2.4K
10:59 67.47 67.59 67.47 67.59 3.7K
11:00 67.59 67.66 67.59 67.60 1.5K
11:01 67.60 67.60 67.47 67.48 4.8K
11:02 67.48 67.53 67.48 67.52 1.6K
11:03 67.51 67.51 67.49 67.49 1.6K
11:04 67.49 67.49 67.49 67.49 1.0K
11:05 67.49 67.49 67.49 67.49 1.0K
11:06 67.52 67.52 67.50 67.50 0.9K
11:07 67.50 67.54 67.50 67.54 1.7K
11:08 67.54 67.56 67.52 67.52 1.3K
11:09 67.52 67.54 67.52 67.52 1.6K
11:10 67.54 67.54 67.52 67.52 1.0K
11:11 67.52 67.53 67.51 67.53 4.2K
11:12 67.53 67.53 67.50 67.50 4.9K
11:13 67.50 67.53 67.50 67.53 2.7K
11:14 67.54 67.54 67.45 67.45 4.5K
11:15 67.49 67.49 67.43 67.43 1.5K
11:16 67.43 67.43 67.33 67.33 4.7K
11:17 67.33 67.34 67.33 67.34 0.8K
11:18 67.28 67.28 67.16 67.22 12.0K
11:19 67.15 67.22 67.15 67.18 4.3K
11:20 67.22 67.24 67.19 67.24 3.6K
11:21 67.29 67.32 67.26 67.32 3.3K
11:22 67.32 67.41 67.32 67.38 1.3K
11:23 67.38 67.38 67.37 67.37 3.4K
11:24 67.32 67.32 67.32 67.32 2.0K
11:25 67.32 67.41 67.32 67.41 1.3K
11:26 67.41 67.46 67.41 67.46 1.4K
11:27 67.46 67.50 67.43 67.50 2.3K
11:28 67.51 67.52 67.51 67.51 2.4K
11:29 67.51 67.55 67.50 67.50 14.1K
11:30 67.47 67.49 67.47 67.47 3.7K
11:31 67.52 67.52 67.49 67.52 2.1K
11:32 67.52 67.52 67.52 67.52 1.1K
11:33 67.52 67.53 67.48 67.48 1.2K
11:34 67.52 67.53 67.48 67.48 2.1K
11:35 67.55 67.61 67.55 67.61 3.8K
11:36 67.61 67.61 67.52 67.52 4.8K
11:37 67.52 67.61 67.52 67.54 3.4K
11:38 67.54 67.60 67.54 67.60 2.0K
11:39 67.60 67.60 67.55 67.55 1.8K
11:40 67.55 67.62 67.55 67.58 1.8K
11:41 67.58 67.60 67.58 67.58 2.1K
11:42 67.58 67.58 67.46 67.47 8.6K
11:43 67.47 67.49 67.47 67.49 1.4K
11:44 67.49 67.51 67.49 67.51 1.2K
11:45 67.47 67.51 67.46 67.47 4.9K
11:46 67.47 67.47 67.43 67.43 4.4K
11:47 67.43 67.43 67.36 67.36 1.8K
11:48 67.36 67.36 67.29 67.29 1.8K
11:49 67.29 67.29 67.25 67.29 2.1K
11:50 67.29 67.29 67.29 67.29 0.7K
11:51 67.29 67.34 67.29 67.29 1.2K
11:52 67.29 67.31 67.28 67.29 2.4K
11:53 67.29 67.33 67.29 67.33 1.3K
11:54 67.28 67.28 67.24 67.25 3.8K
11:55 67.26 67.26 67.25 67.25 3.7K
11:56 67.20 67.20 67.16 67.18 6.7K
11:57 67.18 67.32 67.18 67.30 5.3K
11:58 67.30 67.34 67.30 67.34 11.5K
11:59 67.39 67.44 67.39 67.40 1.9K
12:00 67.44 67.46 67.44 67.46 4.1K
12:01 67.45 67.46 67.45 67.46 2.5K
12:02 67.46 67.46 67.39 67.39 5.5K
12:03 67.45 67.49 67.43 67.48 3.9K
12:04 67.45 67.45 67.39 67.39 4.9K
12:05 67.41 67.42 67.36 67.36 5.5K
12:06 67.34 67.38 67.34 67.36 1.1K
12:07 67.39 67.39 67.30 67.30 3.7K
12:08 67.29 67.34 67.29 67.34 1.2K
12:09 67.34 67.39 67.34 67.39 1.7K
12:10 67.39 67.41 67.39 67.41 0.5K
12:11 67.40 67.51 67.40 67.51 3.1K
12:12 67.53 67.67 67.53 67.67 6.0K
12:13 67.64 67.66 67.64 67.65 10.9K
12:14 67.64 67.65 67.62 67.63 7.2K
12:15 67.62 67.65 67.62 67.65 1.3K
12:16 67.62 67.64 67.62 67.64 0.9K
12:17 67.65 67.65 67.55 67.57 4.9K
12:18 67.56 67.56 67.56 67.56 0.8K
12:19 67.56 67.66 67.56 67.61 5.1K
12:20 67.56 67.56 67.54 67.55 1.2K
12:21 67.56 67.59 67.56 67.59 1.4K
12:22 67.59 67.62 67.59 67.62 0.7K
12:23 67.66 67.66 67.60 67.63 1.5K
12:24 67.63 67.63 67.62 67.62 2.3K
12:25 67.62 67.62 67.61 67.61 1.0K
12:26 67.61 67.62 67.61 67.62 2.1K
12:27 67.62 67.62 67.62 67.62 0.9K
12:28 67.62 67.67 67.62 67.67 2.6K
12:29 67.67 67.67 67.67 67.67 1.8K
12:30 67.65 67.79 67.65 67.79 3.9K
12:31 67.80 67.80 67.76 67.78 6.3K
12:32 67.81 67.81 67.80 67.80 3.4K
12:33 67.80 67.80 67.80 67.80 10.6K
12:34 67.78 67.84 67.78 67.84 7.3K
12:35 67.78 67.79 67.75 67.75 7.0K
12:36 67.75 67.75 67.75 67.75 0.5K
12:37 67.73 67.75 67.73 67.74 2.8K
12:38 67.74 67.74 67.70 67.70 1.7K
12:39 67.70 67.74 67.70 67.74 0.8K
12:40 67.72 67.82 67.72 67.78 2.6K
12:41 67.78 67.81 67.78 67.81 0.6K
12:42 67.78 67.82 67.78 67.82 1.6K
12:43 67.82 67.82 67.79 67.82 2.7K
12:44 67.80 67.84 67.80 67.84 1.4K
12:45 67.84 67.87 67.84 67.87 2.2K
12:46 67.87 67.91 67.87 67.91 15.6K
12:47 67.92 67.92 67.82 67.82 9.3K
12:48 67.87 67.87 67.87 67.87 5.2K
12:49 67.87 67.93 67.87 67.89 10.4K
12:50 67.89 67.96 67.89 67.96 3.6K
12:51 67.95 68.04 67.94 67.99 13.9K
12:52 68.01 68.07 68.01 68.07 1.8K
12:53 68.07 68.13 68.07 68.12 0.9K
12:54 68.10 68.10 68.06 68.10 3.2K
12:55 68.12 68.19 68.07 68.19 7.3K
12:56 68.19 68.19 68.15 68.15 3.6K
12:57 68.14 68.20 68.14 68.17 2.5K
12:58 68.16 68.17 68.16 68.16 2.4K
12:59 68.15 68.19 68.15 68.16 2.4K
13:00 68.16 68.29 68.16 68.29 5.7K
13:01 68.28 68.28 68.23 68.27 2.3K
13:02 68.27 68.27 68.27 68.27 1.4K
13:03 68.27 68.28 68.25 68.28 4.8K
13:04 68.28 68.33 68.28 68.29 3.1K
13:05 68.33 68.33 68.30 68.31 1.6K
13:06 68.34 68.37 68.34 68.37 10.1K
13:07 68.36 68.36 68.30 68.30 7.5K
13:08 68.30 68.35 68.30 68.35 3.1K
13:09 68.35 68.42 68.35 68.42 3.1K
13:10 68.40 68.43 68.40 68.43 3.8K
13:11 68.43 68.43 68.38 68.38 4.8K
13:12 68.42 68.52 68.42 68.52 4.5K
13:13 68.52 68.52 68.47 68.49 7.9K
13:14 68.52 68.52 68.44 68.44 4.8K
13:15 68.44 68.44 68.43 68.43 6.0K
13:16 68.40 68.44 68.39 68.44 2.8K
13:17 68.44 68.45 68.40 68.45 1.9K
13:18 68.45 68.45 68.39 68.40 2.8K
13:19 68.40 68.40 68.31 68.31 8.9K
13:20 68.30 68.30 68.29 68.29 0.3K
13:21 68.29 68.29 68.27 68.29 16.5K
13:22 68.28 68.28 68.25 68.25 3.1K
13:23 68.25 68.25 68.21 68.21 0.8K
13:24 68.24 68.35 68.24 68.35 10.6K
13:25 68.35 68.35 68.30 68.30 2.5K
13:26 68.30 68.30 68.30 68.30 2.1K
13:27 68.30 68.30 68.25 68.26 2.3K
13:28 68.25 68.26 68.25 68.25 2.7K
13:29 68.25 68.32 68.25 68.32 12.1K
13:30 68.39 68.41 68.38 68.38 5.2K
13:31 68.38 68.38 68.33 68.33 3.6K
13:32 68.33 68.36 68.33 68.35 1.8K
13:33 68.35 68.36 68.32 68.32 3.9K
13:34 68.29 68.29 68.25 68.25 3.9K
13:35 68.24 68.26 68.20 68.24 2.3K
13:36 68.23 68.23 68.19 68.21 2.5K
13:37 68.20 68.21 68.20 68.21 1.2K
13:38 68.21 68.21 68.15 68.15 4.3K
13:39 68.14 68.15 68.14 68.14 2.5K
13:40 68.15 68.16 68.13 68.13 1.7K
13:41 68.13 68.18 68.11 68.11 5.7K
13:42 68.12 68.12 68.03 68.04 3.5K
13:43 68.03 68.03 67.94 67.95 6.1K
13:44 67.95 67.95 67.92 67.92 2.7K
13:45 67.87 67.89 67.85 67.85 2.1K
13:46 67.85 67.89 67.85 67.87 1.4K
13:47 67.87 67.90 67.87 67.89 2.0K
13:48 67.89 67.90 67.89 67.89 1.7K
13:49 67.89 67.89 67.81 67.84 2.5K
13:50 67.84 67.84 67.81 67.81 1.6K
13:51 67.81 67.81 67.80 67.80 1.0K
13:52 67.80 67.80 67.77 67.77 1.4K
13:53 67.77 67.80 67.77 67.80 1.5K
13:54 67.80 67.81 67.80 67.81 1.8K
13:55 67.81 67.86 67.81 67.86 1.4K
13:56 67.86 67.94 67.86 67.94 2.7K
13:57 67.94 67.94 67.94 67.94 0.6K
13:58 67.94 67.94 67.88 67.93 2.3K
13:59 67.93 67.95 67.93 67.93 4.7K
14:00 67.93 67.93 67.92 67.92 1.8K
14:01 67.95 67.95 67.92 67.92 5.4K
14:02 67.92 67.93 67.90 67.93 1.8K
14:03 67.93 67.93 67.87 67.87 1.3K
14:04 67.89 67.94 67.89 67.90 3.3K
14:05 67.89 67.89 67.85 67.85 2.7K
14:06 67.79 67.79 67.69 67.70 4.9K
14:07 67.70 67.76 67.70 67.76 1.7K
14:08 67.76 67.76 67.74 67.74 0.7K
14:09 67.75 67.75 67.75 67.75 1.2K
14:10 67.75 67.75 67.74 67.74 3.2K
14:11 67.74 67.77 67.70 67.70 3.1K
14:12 67.70 67.72 67.70 67.70 1.1K
14:13 67.70 67.72 67.70 67.72 1.5K
14:14 67.72 67.72 67.70 67.70 1.5K
14:15 67.70 67.73 67.70 67.70 1.5K
14:16 67.70 67.74 67.68 67.73 1.7K
14:17 67.73 67.73 67.72 67.72 1.6K
14:18 67.72 67.74 67.72 67.74 0.7K
14:19 67.74 67.74 67.67 67.67 4.6K
14:20 67.67 67.67 67.67 67.67 0.3K
14:21 67.67 67.69 67.66 67.66 1.1K
14:22 67.69 67.69 67.65 67.65 3.2K
14:23 67.66 67.69 67.61 67.69 2.6K
14:24 67.65 67.69 67.65 67.69 0.4K
14:25 67.61 67.61 67.55 67.56 3.7K
14:26 67.56 67.58 67.56 67.58 1.8K
14:27 67.60 67.60 67.60 67.60 1.9K
14:28 67.60 67.63 67.60 67.61 2.6K
14:29 67.61 67.61 67.53 67.53 4.3K
14:30 67.52 67.52 67.49 67.49 2.4K
14:31 67.45 67.48 67.45 67.48 1.6K
14:32 67.48 67.56 67.48 67.56 5.1K
14:33 67.56 67.57 67.54 67.54 0.9K
14:34 67.54 67.59 67.54 67.57 1.7K
14:35 67.57 67.59 67.57 67.59 0.8K
14:36 67.57 67.66 67.57 67.66 4.1K
14:37 67.66 67.70 67.66 67.70 2.0K
14:38 67.70 67.70 67.69 67.69 1.3K
14:39 67.72 67.72 67.70 67.71 8.7K
14:40 67.71 67.73 67.71 67.72 1.4K
14:41 67.72 67.75 67.72 67.75 1.8K
14:42 67.76 67.81 67.76 67.81 1.8K
14:43 67.81 67.85 67.81 67.85 1.9K
14:44 67.80 67.80 67.70 67.70 5.8K
14:45 67.68 67.72 67.66 67.72 3.6K
14:46 67.72 67.72 67.72 67.72 0.9K
14:47 67.74 67.74 67.70 67.70 1.0K
14:48 67.72 67.72 67.66 67.66 4.7K
14:49 67.68 67.68 67.68 67.68 1.4K
14:50 67.68 67.71 67.68 67.71 1.4K
14:51 67.71 67.71 67.68 67.69 4.2K
14:52 67.63 67.65 67.63 67.65 3.0K
14:53 67.65 67.65 67.62 67.63 0.8K
14:54 67.63 67.64 67.63 67.64 1.4K
14:55 67.64 67.66 67.64 67.66 1.5K
14:56 67.66 67.66 67.64 67.64 2.6K
14:57 67.64 67.64 67.59 67.59 3.0K
14:58 67.59 67.59 67.57 67.57 2.1K
14:59 67.57 67.57 67.54 67.54 2.1K
15:00 67.54 67.54 67.48 67.50 4.2K
15:01 67.49 67.55 67.49 67.55 9.8K
15:02 67.55 67.58 67.54 67.58 2.3K
15:03 67.58 67.66 67.58 67.66 3.1K
15:04 67.66 67.68 67.66 67.68 1.2K
15:05 67.70 67.76 67.70 67.76 2.3K
15:06 67.76 67.79 67.76 67.78 2.7K
15:07 67.74 67.80 67.74 67.80 2.8K
15:08 67.77 67.77 67.74 67.74 3.6K
15:09 67.73 67.73 67.67 67.70 1.7K
15:10 67.71 67.71 67.70 67.71 1.4K
15:11 67.69 67.73 67.66 67.73 6.2K
15:12 67.75 67.75 67.70 67.71 3.2K
15:13 67.71 67.83 67.71 67.83 6.6K
15:14 67.83 67.83 67.79 67.79 5.6K
15:15 67.79 67.79 67.78 67.78 2.3K
15:16 67.78 67.78 67.74 67.74 12.4K
15:17 67.73 67.82 67.73 67.82 4.8K
15:18 67.82 67.83 67.77 67.77 2.5K
15:19 67.76 67.76 67.65 67.68 14.1K
15:20 67.67 67.67 67.62 67.65 3.1K
15:21 67.65 67.69 67.65 67.69 9.5K
15:22 67.69 67.69 67.69 67.69 0.3K
15:23 67.67 67.67 67.66 67.66 4.1K
15:24 67.66 67.73 67.64 67.73 3.6K
15:25 67.70 67.81 67.70 67.81 8.3K
15:26 67.83 67.84 67.76 67.78 21.5K
15:27 67.78 67.83 67.78 67.82 2.9K
15:28 67.77 67.77 67.73 67.76 7.1K
15:29 67.76 67.84 67.76 67.84 3.1K
15:30 67.82 67.86 67.82 67.84 3.3K
15:31 67.78 67.83 67.76 67.83 7.7K
15:32 67.86 67.93 67.86 67.93 3.7K
15:33 67.95 67.97 67.92 67.94 4.8K
15:34 67.94 67.97 67.94 67.94 1.7K
15:35 67.92 68.02 67.92 67.98 9.1K
15:36 67.99 68.07 67.98 68.07 4.8K
15:37 68.06 68.07 68.02 68.07 11.2K
15:38 68.07 68.08 68.04 68.04 4.7K
15:39 68.04 68.07 68.04 68.06 2.1K
15:40 68.06 68.07 68.06 68.07 2.0K
15:41 68.03 68.09 68.03 68.08 5.8K
15:42 68.08 68.08 68.00 68.00 7.1K
15:43 68.03 68.03 68.01 68.01 3.3K
15:44 68.04 68.04 67.99 68.02 14.5K
15:45 68.01 68.01 68.00 68.00 10.5K
15:46 67.98 68.03 67.98 68.00 12.8K
15:47 68.02 68.07 67.99 68.07 9.8K
15:48 68.15 68.15 68.06 68.09 17.9K
15:49 68.10 68.11 68.06 68.08 9.0K
15:50 68.08 68.10 68.08 68.10 4.8K
15:51 68.14 68.14 67.97 67.97 23.6K
15:52 67.99 68.02 67.99 68.01 18.2K
15:53 68.03 68.05 68.00 68.02 8.2K
15:54 68.13 68.21 68.13 68.21 14.3K
15:55 68.22 68.24 68.17 68.18 30.8K
15:56 68.25 68.25 68.17 68.17 37.3K
15:57 68.19 68.19 68.15 68.15 25.5K
15:58 68.17 68.23 68.16 68.23 45.0K
15:59 68.24 68.25 68.24 68.25 52.7K
16:00 68.26 68.26 64.05 68.14 783.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible