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 64.89 66.91 64.40 64.46 111.3K
09:32 64.46 64.70 64.12 64.12 27.3K
09:33 64.18 64.65 64.18 64.51 19.0K
09:34 64.48 64.54 64.31 64.54 9.1K
09:35 64.54 64.54 64.37 64.54 13.0K
09:36 64.58 64.60 64.27 64.27 9.1K
09:37 64.27 64.65 64.02 64.04 32.7K
09:38 64.11 64.11 63.57 63.73 26.2K
09:39 63.62 63.86 63.56 63.86 18.7K
09:40 63.83 63.91 63.67 63.67 48.4K
09:41 63.60 63.87 63.48 63.48 25.6K
09:42 63.66 63.79 63.59 63.75 41.9K
09:43 63.99 63.99 63.68 63.78 68.6K
09:44 63.82 63.96 63.81 63.95 10.1K
09:45 63.80 63.97 63.80 63.97 7.8K
09:46 63.92 63.92 63.79 63.81 12.9K
09:47 63.87 63.89 63.75 63.75 21.3K
09:48 63.72 63.72 63.64 63.65 11.4K
09:49 63.65 63.75 63.62 63.62 15.5K
09:50 63.67 63.67 63.12 63.12 35.2K
09:51 63.21 63.45 63.21 63.31 43.4K
09:52 63.41 63.41 63.04 63.13 36.5K
09:53 63.25 63.25 63.21 63.21 19.8K
09:54 63.31 63.31 63.12 63.22 18.3K
09:55 63.19 63.25 63.05 63.05 22.2K
09:56 63.11 63.23 63.11 63.22 11.9K
09:57 63.15 63.36 63.15 63.17 8.6K
09:58 63.12 63.25 63.06 63.07 6.9K
09:59 63.12 63.23 63.12 63.13 16.4K
10:00 63.14 63.29 63.14 63.29 12.3K
10:01 63.18 63.20 63.04 63.09 14.2K
10:02 63.18 63.18 63.12 63.12 14.1K
10:03 63.13 63.21 63.03 63.03 4.6K
10:04 63.06 63.06 62.95 62.95 17.9K
10:05 62.97 63.20 62.97 63.20 7.2K
10:06 63.17 63.30 63.15 63.30 13.6K
10:07 63.30 63.40 63.19 63.19 7.4K
10:08 63.16 63.18 63.12 63.12 5.2K
10:09 63.27 63.27 63.09 63.16 6.6K
10:10 63.16 63.16 62.92 62.93 7.1K
10:11 62.94 63.00 62.87 62.87 12.5K
10:12 62.84 62.84 62.80 62.82 18.7K
10:13 62.87 62.87 62.81 62.83 11.4K
10:14 62.81 62.82 62.74 62.82 6.6K
10:15 62.82 62.85 62.82 62.82 8.8K
10:16 62.78 62.88 62.78 62.88 7.9K
10:17 62.89 62.89 62.73 62.73 4.8K
10:18 62.73 62.73 62.70 62.70 8.8K
10:19 62.64 62.64 62.51 62.51 19.4K
10:20 62.46 62.63 62.46 62.58 21.2K
10:21 62.55 62.72 62.55 62.69 22.4K
10:22 62.77 62.84 62.72 62.84 21.9K
10:23 62.91 62.91 62.81 62.90 12.9K
10:24 62.89 62.94 62.70 62.70 20.5K
10:25 62.73 62.75 62.69 62.75 6.8K
10:26 62.75 62.80 62.72 62.72 5.3K
10:27 62.72 62.89 62.72 62.79 9.2K
10:28 62.70 62.79 62.70 62.79 13.6K
10:29 62.79 62.79 62.61 62.63 10.0K
10:30 62.70 62.74 62.69 62.73 7.7K
10:31 62.79 62.88 62.79 62.88 7.0K
10:32 62.83 62.84 62.74 62.74 7.1K
10:33 62.70 62.83 62.68 62.83 9.1K
10:34 62.81 62.81 62.70 62.72 8.0K
10:35 62.72 62.73 62.69 62.71 11.5K
10:36 62.67 62.72 62.67 62.67 17.4K
10:37 62.66 62.66 62.60 62.63 4.1K
10:38 62.63 62.71 62.63 62.64 6.9K
10:39 62.59 62.61 62.57 62.59 11.0K
10:40 62.52 62.55 62.51 62.55 16.0K
10:41 62.54 62.55 62.45 62.45 27.8K
10:42 62.44 62.54 62.44 62.54 25.0K
10:43 62.55 62.55 62.40 62.40 6.2K
10:44 62.25 62.29 62.23 62.27 12.9K
10:45 62.26 62.27 62.23 62.23 30.5K
10:46 62.30 62.32 62.16 62.16 16.5K
10:47 62.13 62.20 62.11 62.17 10.4K
10:48 62.17 62.24 62.17 62.19 4.1K
10:49 62.19 62.20 62.12 62.20 5.4K
10:50 62.25 62.30 62.23 62.23 8.5K
10:51 62.23 62.23 62.22 62.23 7.3K
10:52 62.21 62.21 62.18 62.21 9.8K
10:53 62.20 62.20 62.13 62.15 5.0K
10:54 62.15 62.15 62.03 62.04 9.8K
10:55 62.01 62.17 62.01 62.17 25.5K
10:56 62.16 62.17 62.16 62.17 20.4K
10:57 62.19 62.21 62.17 62.21 7.8K
10:58 62.20 62.21 62.05 62.05 29.5K
10:59 62.05 62.05 62.04 62.04 8.3K
11:00 62.04 62.04 61.86 61.86 22.7K
11:01 61.94 61.94 61.90 61.90 11.0K
11:02 61.96 62.01 61.92 62.00 8.9K
11:03 61.99 62.02 61.84 61.84 11.9K
11:04 61.90 62.01 61.90 61.93 6.6K
11:05 61.92 61.98 61.90 61.98 4.9K
11:06 62.05 62.05 61.88 61.88 5.3K
11:07 61.89 61.89 61.83 61.85 6.3K
11:08 61.86 61.86 61.78 61.78 5.4K
11:09 61.78 61.89 61.78 61.89 5.0K
11:10 61.87 61.96 61.87 61.92 12.2K
11:11 61.92 61.95 61.88 61.88 13.4K
11:12 62.03 62.10 62.00 62.10 9.4K
11:13 62.05 62.15 62.04 62.15 12.5K
11:14 62.15 62.15 62.00 62.01 10.1K
11:15 62.05 62.05 61.97 61.99 3.7K
11:16 61.96 62.18 61.96 62.15 10.6K
11:17 62.14 62.17 62.12 62.12 7.0K
11:18 62.12 62.13 62.06 62.13 9.0K
11:19 62.13 62.19 62.07 62.10 5.1K
11:20 62.10 62.10 62.05 62.05 16.1K
11:21 62.05 62.05 61.99 61.99 6.3K
11:22 61.97 61.97 61.93 61.94 7.8K
11:23 61.94 62.05 61.90 62.05 6.1K
11:24 62.06 62.11 62.03 62.11 5.9K
11:25 62.17 62.24 62.12 62.24 8.6K
11:26 62.22 62.24 62.17 62.17 5.0K
11:27 62.21 62.25 62.16 62.16 6.6K
11:28 62.16 62.26 62.16 62.26 1.6K
11:29 62.26 62.26 62.18 62.25 7.7K
11:30 62.18 62.21 62.18 62.19 6.5K
11:31 62.18 62.37 62.15 62.31 10.3K
11:32 62.29 62.32 62.24 62.24 8.7K
11:33 62.21 62.33 62.21 62.26 6.3K
11:34 62.20 62.22 62.16 62.17 10.5K
11:35 62.17 62.25 62.17 62.22 5.5K
11:36 62.22 62.24 62.19 62.24 10.0K
11:37 62.21 62.22 62.21 62.21 5.6K
11:38 62.24 62.29 62.22 62.29 3.9K
11:39 62.28 62.41 62.28 62.41 6.8K
11:40 62.43 62.43 62.37 62.42 4.5K
11:41 62.39 62.44 62.39 62.43 7.4K
11:42 62.50 62.52 62.42 62.42 7.1K
11:43 62.46 62.46 62.45 62.45 5.2K
11:44 62.45 62.45 62.42 62.43 3.9K
11:45 62.41 62.41 62.35 62.40 4.0K
11:46 62.41 62.41 62.27 62.28 5.3K
11:47 62.30 62.39 62.30 62.35 8.3K
11:48 62.39 62.41 62.39 62.39 6.0K
11:49 62.36 62.44 62.36 62.44 6.0K
11:50 62.36 62.37 62.28 62.28 14.8K
11:51 62.27 62.27 62.10 62.10 15.2K
11:52 62.12 62.12 62.06 62.07 7.7K
11:53 62.07 62.09 62.03 62.05 3.8K
11:54 62.05 62.16 62.05 62.14 4.3K
11:55 62.18 62.18 62.15 62.17 5.9K
11:56 62.17 62.20 62.15 62.15 2.2K
11:57 62.12 62.15 62.11 62.11 3.6K
11:58 62.16 62.16 62.14 62.14 4.1K
11:59 62.14 62.31 62.14 62.27 5.5K
12:00 62.27 62.27 62.18 62.20 4.8K
12:01 62.20 62.21 62.20 62.21 3.0K
12:02 62.26 62.26 62.19 62.20 10.6K
12:03 62.22 62.22 62.20 62.22 4.1K
12:04 62.23 62.30 62.23 62.27 4.4K
12:05 62.27 62.27 62.14 62.19 3.7K
12:06 62.19 62.30 62.19 62.30 5.4K
12:07 62.30 62.30 62.20 62.20 2.8K
12:08 62.15 62.15 62.14 62.15 2.1K
12:09 62.15 62.15 62.15 62.15 2.5K
12:10 62.15 62.15 62.11 62.15 4.1K
12:11 62.15 62.15 62.10 62.12 3.2K
12:12 62.12 62.15 62.10 62.15 17.8K
12:13 62.25 62.25 62.23 62.23 5.2K
12:14 62.23 62.29 62.23 62.26 4.2K
12:15 62.26 62.31 62.25 62.25 10.3K
12:16 62.29 62.30 62.29 62.30 2.3K
12:17 62.30 62.35 62.30 62.35 3.1K
12:18 62.38 62.44 62.31 62.41 6.8K
12:19 62.41 62.45 62.41 62.45 1.1K
12:20 62.47 62.47 62.46 62.47 2.9K
12:21 62.47 62.50 62.47 62.50 2.5K
12:22 62.52 62.55 62.51 62.54 3.7K
12:23 62.60 62.63 62.55 62.55 16.9K
12:24 62.50 62.55 62.48 62.54 20.2K
12:25 62.54 62.54 62.54 62.54 1.3K
12:26 62.53 62.57 62.41 62.41 7.4K
12:27 62.42 62.42 62.37 62.37 4.2K
12:28 62.38 62.42 62.38 62.42 4.5K
12:29 62.45 62.53 62.44 62.53 4.5K
12:30 62.55 62.63 62.55 62.59 2.9K
12:31 62.59 62.60 62.48 62.48 4.7K
12:32 62.48 62.48 62.39 62.39 3.8K
12:33 62.39 62.44 62.39 62.44 5.6K
12:34 62.42 62.42 62.39 62.39 2.2K
12:35 62.43 62.43 62.33 62.33 2.2K
12:36 62.33 62.39 62.32 62.32 3.1K
12:37 62.33 62.35 62.31 62.31 8.3K
12:38 62.35 62.37 62.33 62.37 6.4K
12:39 62.37 62.43 62.37 62.39 5.4K
12:40 62.39 62.41 62.36 62.36 3.0K
12:41 62.41 62.43 62.41 62.43 7.3K
12:42 62.43 62.51 62.43 62.48 4.0K
12:43 62.50 62.55 62.50 62.55 3.8K
12:44 62.57 62.57 62.55 62.55 1.3K
12:45 62.57 62.57 62.40 62.40 6.5K
12:46 62.40 62.40 62.34 62.37 2.0K
12:47 62.37 62.37 62.27 62.27 2.9K
12:48 62.32 62.32 62.30 62.30 5.0K
12:49 62.31 62.39 62.29 62.39 9.2K
12:50 62.39 62.46 62.38 62.46 3.2K
12:51 62.42 62.42 62.38 62.38 2.8K
12:52 62.40 62.41 62.38 62.41 4.7K
12:53 62.42 62.44 62.39 62.44 0.9K
12:54 62.40 62.40 62.37 62.37 6.7K
12:55 62.33 62.33 62.29 62.31 1.7K
12:56 62.31 62.31 62.25 62.26 1.8K
12:57 62.25 62.25 62.24 62.25 8.5K
12:58 62.25 62.27 62.23 62.24 11.8K
12:59 62.23 62.23 62.19 62.19 12.8K
13:00 62.18 62.21 62.15 62.15 17.3K
13:01 62.18 62.31 62.18 62.24 9.4K
13:02 62.31 62.33 62.22 62.22 2.3K
13:03 62.22 62.22 62.19 62.22 5.3K
13:04 62.22 62.22 62.16 62.16 6.3K
13:05 62.17 62.26 62.17 62.25 9.6K
13:06 62.25 62.32 62.25 62.30 3.0K
13:07 62.30 62.33 62.30 62.33 6.5K
13:08 62.33 62.34 62.31 62.31 5.1K
13:09 62.31 62.32 62.27 62.27 12.6K
13:10 62.27 62.27 62.23 62.24 7.1K
13:11 62.21 62.21 62.18 62.18 13.4K
13:12 62.18 62.19 62.17 62.19 16.7K
13:13 62.19 62.21 62.18 62.18 11.0K
13:14 62.18 62.26 62.18 62.26 8.6K
13:15 62.23 62.24 62.23 62.24 3.9K
13:16 62.24 62.27 62.24 62.24 6.3K
13:17 62.26 62.27 62.24 62.26 2.9K
13:18 62.25 62.28 62.25 62.27 6.9K
13:19 62.25 62.26 62.16 62.16 16.2K
13:20 62.16 62.16 62.11 62.15 1.3K
13:21 62.22 62.22 62.11 62.11 5.1K
13:22 62.13 62.15 62.08 62.08 3.2K
13:23 62.07 62.07 62.03 62.03 2.3K
13:24 62.03 62.09 62.01 62.09 6.9K
13:25 62.09 62.14 62.09 62.14 14.3K
13:26 62.16 62.16 62.14 62.14 3.5K
13:27 62.14 62.21 62.11 62.12 14.0K
13:28 62.15 62.24 62.15 62.24 11.0K
13:29 62.29 62.36 62.29 62.31 8.8K
13:30 62.31 62.36 62.31 62.34 4.7K
13:31 62.34 62.38 62.34 62.37 3.3K
13:32 62.37 62.37 62.33 62.34 5.2K
13:33 62.31 62.35 62.31 62.35 2.3K
13:34 62.35 62.44 62.35 62.42 3.9K
13:35 62.46 62.53 62.46 62.52 3.8K
13:36 62.52 62.58 62.52 62.58 1.4K
13:37 62.64 62.64 62.59 62.63 2.3K
13:38 62.61 62.72 62.61 62.72 4.1K
13:39 62.75 62.78 62.74 62.77 6.0K
13:40 62.79 62.81 62.69 62.69 9.4K
13:41 62.69 62.69 62.68 62.68 3.3K
13:42 62.68 62.68 62.62 62.67 5.2K
13:43 62.65 62.65 62.60 62.60 7.5K
13:44 62.63 62.67 62.58 62.58 9.9K
13:45 62.56 62.56 62.55 62.55 2.5K
13:46 62.55 62.55 62.55 62.55 4.5K
13:47 62.55 62.57 62.54 62.57 4.1K
13:48 62.61 62.63 62.56 62.56 11.0K
13:49 62.52 62.52 62.47 62.47 4.0K
13:50 62.46 62.46 62.45 62.45 2.2K
13:51 62.47 62.47 62.32 62.37 32.3K
13:52 62.36 62.37 62.36 62.37 1.6K
13:53 62.37 62.47 62.36 62.39 25.5K
13:54 62.39 62.39 62.22 62.28 4.4K
13:55 62.28 62.35 62.28 62.32 3.3K
13:56 62.32 62.32 62.28 62.29 2.4K
13:57 62.26 62.28 62.26 62.28 7.9K
13:58 62.28 62.29 62.21 62.29 4.0K
13:59 62.26 62.26 62.22 62.23 3.9K
14:00 62.22 62.23 62.19 62.19 2.8K
14:01 62.23 62.25 62.22 62.22 4.7K
14:02 62.19 62.20 62.18 62.19 2.1K
14:03 62.19 62.19 62.09 62.09 2.6K
14:04 62.11 62.17 62.11 62.12 16.2K
14:05 62.08 62.08 62.08 62.08 1.1K
14:06 62.08 62.08 62.03 62.03 12.3K
14:07 62.03 62.04 62.01 62.03 4.4K
14:08 62.03 62.11 62.03 62.11 5.8K
14:09 62.10 62.10 62.00 62.00 7.6K
14:10 62.04 62.05 62.04 62.05 1.5K
14:11 62.05 62.08 62.04 62.07 15.3K
14:12 62.03 62.08 62.02 62.02 4.4K
14:13 62.02 62.02 61.99 61.99 1.6K
14:14 61.97 62.00 61.92 61.92 4.9K
14:15 61.86 61.86 61.83 61.85 4.0K
14:16 61.86 61.95 61.86 61.95 8.5K
14:17 61.93 61.94 61.93 61.94 3.5K
14:18 61.91 61.91 61.86 61.86 5.1K
14:19 61.86 61.90 61.86 61.90 3.5K
14:20 61.85 61.86 61.83 61.83 5.1K
14:21 61.85 61.85 61.81 61.81 8.7K
14:22 61.84 61.86 61.84 61.86 12.6K
14:23 61.87 61.89 61.86 61.88 9.1K
14:24 61.93 61.95 61.91 61.92 7.5K
14:25 61.92 61.92 61.82 61.83 9.7K
14:26 61.83 61.86 61.83 61.86 1.9K
14:27 61.86 61.86 61.82 61.82 5.3K
14:28 61.82 61.84 61.81 61.82 1.8K
14:29 61.82 61.82 61.76 61.76 4.1K
14:30 61.75 61.77 61.72 61.76 5.8K
14:31 61.79 61.79 61.75 61.75 8.7K
14:32 61.73 61.73 61.62 61.62 6.6K
14:33 61.62 61.69 61.62 61.69 8.3K
14:34 61.80 61.80 61.74 61.74 9.4K
14:35 61.74 61.77 61.65 61.65 2.7K
14:36 61.65 61.65 61.61 61.61 5.0K
14:37 61.64 61.73 61.64 61.73 16.5K
14:38 61.73 61.73 61.69 61.69 4.3K
14:39 61.75 61.82 61.75 61.81 14.5K
14:40 61.82 61.94 61.82 61.94 8.0K
14:41 61.94 62.06 61.94 61.98 20.0K
14:42 61.98 61.98 61.87 61.89 11.5K
14:43 61.89 61.90 61.84 61.87 5.7K
14:44 61.87 61.91 61.87 61.88 9.5K
14:45 61.94 61.96 61.94 61.96 4.3K
14:46 61.96 61.96 61.91 61.91 4.3K
14:47 61.83 61.89 61.83 61.89 6.1K
14:48 61.80 61.86 61.79 61.85 8.1K
14:49 61.85 61.95 61.85 61.89 1.8K
14:50 61.91 61.91 61.88 61.91 5.6K
14:51 61.88 61.99 61.88 61.99 16.4K
14:52 61.99 62.07 61.99 62.03 6.9K
14:53 62.02 62.02 61.96 61.96 8.2K
14:54 61.96 62.11 61.96 62.11 10.8K
14:55 62.09 62.17 62.09 62.16 20.2K
14:56 62.16 62.27 62.16 62.21 27.5K
14:57 62.15 62.15 62.12 62.14 12.8K
14:58 62.11 62.12 62.11 62.12 8.9K
14:59 62.14 62.14 62.06 62.07 10.3K
15:00 62.13 62.14 62.10 62.12 13.1K
15:01 62.12 62.12 61.93 61.93 29.5K
15:02 61.97 62.05 61.97 62.05 7.8K
15:03 62.05 62.05 61.97 61.97 9.3K
15:04 62.05 62.05 61.98 61.98 27.5K
15:05 61.96 61.96 61.96 61.96 9.2K
15:06 61.91 61.96 61.91 61.96 10.6K
15:07 61.98 62.00 61.92 61.99 22.1K
15:08 62.02 62.05 61.99 62.02 13.1K
15:09 62.02 62.08 62.02 62.08 7.0K
15:10 62.05 62.05 61.98 61.98 6.4K
15:11 62.03 62.08 61.99 61.99 7.2K
15:12 62.00 62.05 61.97 62.05 5.3K
15:13 62.09 62.09 62.05 62.07 5.8K
15:14 62.07 62.09 62.07 62.08 7.7K
15:15 62.08 62.11 62.07 62.07 9.6K
15:16 62.05 62.05 61.93 61.93 19.1K
15:17 61.93 61.93 61.83 61.83 9.4K
15:18 61.75 61.75 61.72 61.74 5.5K
15:19 61.74 61.77 61.69 61.74 15.0K
15:20 61.86 61.89 61.83 61.88 7.6K
15:21 61.88 61.97 61.88 61.89 7.9K
15:22 61.89 61.97 61.89 61.92 6.5K
15:23 61.90 61.91 61.84 61.85 11.3K
15:24 61.85 61.86 61.82 61.86 5.9K
15:25 61.87 61.91 61.87 61.91 9.9K
15:26 61.87 61.87 61.71 61.74 7.0K
15:27 61.72 61.72 61.65 61.67 11.4K
15:28 61.67 61.69 61.64 61.64 5.9K
15:29 61.66 61.69 61.62 61.69 18.4K
15:30 61.69 61.69 61.65 61.67 5.1K
15:31 61.72 61.72 61.63 61.63 8.4K
15:32 61.63 61.80 61.63 61.80 13.7K
15:33 61.80 61.80 61.69 61.69 22.5K
15:34 61.67 61.78 61.67 61.78 16.6K
15:35 61.75 61.75 61.71 61.73 14.8K
15:36 61.67 61.69 61.66 61.66 12.5K
15:37 61.68 61.74 61.68 61.73 13.5K
15:38 61.69 61.76 61.68 61.75 29.1K
15:39 61.70 61.70 61.57 61.58 23.2K
15:40 61.66 61.74 61.66 61.70 33.7K
15:41 61.71 61.73 61.65 61.73 18.9K
15:42 61.74 61.77 61.74 61.76 11.2K
15:43 61.76 61.82 61.73 61.82 10.3K
15:44 61.82 61.85 61.82 61.83 15.9K
15:45 61.86 61.87 61.83 61.83 13.7K
15:46 61.86 61.86 61.79 61.81 29.0K
15:47 61.69 61.69 61.61 61.61 19.2K
15:48 61.58 61.62 61.56 61.59 20.2K
15:49 61.63 61.67 61.61 61.61 25.2K
15:50 61.63 61.63 61.51 61.51 23.6K
15:51 61.63 61.66 61.60 61.60 33.4K
15:52 61.63 61.70 61.63 61.65 31.2K
15:53 61.64 61.74 61.64 61.74 30.6K
15:54 61.82 61.86 61.82 61.82 37.0K
15:55 61.84 61.90 61.83 61.90 64.4K
15:56 61.98 61.98 61.76 61.80 66.9K
15:57 61.80 61.80 61.74 61.74 40.8K
15:58 61.78 61.83 61.78 61.81 73.0K
15:59 61.79 61.84 61.79 61.83 96.7K
16:00 61.82 61.82 61.55 61.80 1,080.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible