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 59.63 61.36 59.03 59.03 107.8K
09:32 58.94 59.19 58.94 59.05 15.8K
09:33 59.29 59.29 58.76 58.76 45.6K
09:34 58.71 58.81 58.18 58.45 37.5K
09:35 58.27 58.73 58.16 58.73 20.4K
09:36 58.82 58.92 58.25 58.43 12.8K
09:37 58.43 58.48 58.28 58.32 7.8K
09:38 58.36 58.36 58.13 58.21 12.4K
09:39 58.34 58.34 58.03 58.20 23.1K
09:40 58.23 58.48 58.20 58.47 14.8K
09:41 58.24 58.24 57.92 57.92 14.5K
09:42 58.03 58.37 58.03 58.23 26.1K
09:43 58.13 58.32 58.11 58.11 35.8K
09:44 58.24 58.55 58.24 58.55 16.1K
09:45 58.54 58.54 58.27 58.27 12.1K
09:46 58.34 58.73 58.27 58.73 37.6K
09:47 59.11 59.16 58.91 59.16 12.9K
09:48 58.89 59.13 58.89 59.11 17.3K
09:49 59.11 59.40 59.11 59.30 44.0K
09:50 59.16 59.25 59.02 59.18 39.7K
09:51 59.06 59.36 59.06 59.36 20.8K
09:52 59.37 59.37 59.18 59.23 17.0K
09:53 59.19 59.19 59.06 59.07 29.6K
09:54 59.20 59.20 59.11 59.15 26.0K
09:55 59.03 59.10 58.88 58.88 41.3K
09:56 58.84 58.92 58.83 58.92 11.2K
09:57 58.91 59.04 58.88 58.98 18.7K
09:58 58.94 59.09 58.94 59.05 14.4K
09:59 59.15 59.28 59.11 59.28 14.2K
10:00 59.28 59.28 58.97 58.97 15.8K
10:01 58.96 59.04 58.96 58.96 4.7K
10:02 58.97 58.97 58.85 58.93 42.0K
10:03 59.04 59.10 59.04 59.10 12.2K
10:04 58.98 58.98 58.78 58.82 53.4K
10:05 58.79 58.82 58.78 58.79 19.5K
10:06 58.71 58.71 58.45 58.47 12.2K
10:07 58.46 58.68 58.46 58.68 18.1K
10:08 58.71 58.71 58.48 58.48 14.5K
10:09 58.49 58.57 58.41 58.41 17.1K
10:10 58.41 58.41 58.27 58.27 12.2K
10:11 58.31 58.39 58.24 58.24 21.9K
10:12 58.30 58.30 58.22 58.26 10.5K
10:13 58.30 58.30 58.24 58.24 7.5K
10:14 58.30 58.32 58.24 58.29 14.9K
10:15 58.30 58.35 58.29 58.34 4.1K
10:16 58.32 58.32 58.21 58.21 12.8K
10:17 58.23 58.23 58.13 58.23 7.5K
10:18 58.19 58.19 57.86 57.86 69.2K
10:19 57.86 58.14 57.86 58.08 26.0K
10:20 58.18 58.18 58.08 58.16 6.1K
10:21 58.16 58.22 58.11 58.16 3.5K
10:22 58.18 58.18 58.14 58.14 5.1K
10:23 58.11 58.17 58.01 58.17 5.3K
10:24 58.08 58.16 58.06 58.06 8.8K
10:25 58.00 58.22 57.97 58.22 13.2K
10:26 58.28 58.32 58.25 58.32 22.3K
10:27 58.32 58.32 58.27 58.32 11.6K
10:28 58.24 58.24 58.09 58.10 18.6K
10:29 58.10 58.10 57.96 57.96 13.1K
10:30 57.98 57.98 57.95 57.95 4.0K
10:31 57.95 58.04 57.94 58.04 36.9K
10:32 57.99 57.99 57.88 57.89 49.5K
10:33 57.90 57.94 57.80 57.94 15.9K
10:34 57.94 58.02 57.87 57.88 10.5K
10:35 57.77 57.86 57.77 57.85 3.4K
10:36 57.79 57.80 57.70 57.71 14.3K
10:37 57.67 57.70 57.52 57.70 16.5K
10:38 57.70 57.83 57.70 57.83 39.5K
10:39 57.83 57.93 57.83 57.93 14.6K
10:40 57.93 58.00 57.86 58.00 3.7K
10:41 58.03 58.10 58.03 58.03 10.2K
10:42 58.04 58.07 57.96 58.01 21.4K
10:43 58.01 58.01 57.88 57.91 6.2K
10:44 57.92 57.95 57.89 57.89 12.1K
10:45 57.86 57.88 57.86 57.88 5.8K
10:46 57.81 57.81 57.72 57.73 14.3K
10:47 57.61 57.61 57.55 57.59 12.8K
10:48 57.57 57.94 57.57 57.94 13.7K
10:49 57.87 57.97 57.87 57.97 13.4K
10:50 57.97 57.97 57.87 57.93 7.2K
10:51 57.94 57.94 57.74 57.74 22.9K
10:52 57.82 58.07 57.82 58.07 12.7K
10:53 58.10 58.19 58.04 58.10 29.5K
10:54 58.06 58.16 58.06 58.11 16.1K
10:55 58.17 58.19 58.13 58.15 7.4K
10:56 58.13 58.21 58.08 58.19 12.5K
10:57 58.14 58.20 58.05 58.20 34.8K
10:58 58.26 58.45 58.26 58.42 6.3K
10:59 58.48 58.53 58.48 58.53 4.8K
11:00 58.40 58.47 58.39 58.47 6.2K
11:01 58.30 58.41 58.30 58.41 17.2K
11:02 58.39 58.85 58.33 58.85 16.6K
11:03 58.86 58.95 58.77 58.94 12.4K
11:04 59.01 59.03 58.94 58.94 8.1K
11:05 59.02 59.24 59.02 59.24 6.6K
11:06 59.20 59.20 59.09 59.15 19.4K
11:07 59.21 59.37 59.21 59.29 13.8K
11:08 59.34 59.43 59.27 59.41 24.1K
11:09 59.41 59.58 59.41 59.58 14.5K
11:10 59.66 59.66 59.53 59.55 26.2K
11:11 59.59 59.88 59.54 59.88 8.1K
11:12 59.85 59.90 59.85 59.90 11.2K
11:13 59.93 60.02 59.93 59.99 22.0K
11:14 59.99 60.12 59.92 60.12 15.9K
11:15 60.13 60.16 60.09 60.14 26.8K
11:16 60.26 60.29 60.20 60.29 14.9K
11:17 60.45 60.54 60.33 60.33 74.7K
11:18 60.26 60.66 60.26 60.66 18.4K
11:19 60.74 60.84 60.66 60.69 36.8K
11:20 60.65 60.67 60.61 60.66 11.1K
11:21 60.66 60.84 60.66 60.84 22.2K
11:22 60.91 61.05 60.91 60.91 31.2K
11:23 60.87 60.87 60.59 60.64 46.5K
11:24 60.61 60.76 60.61 60.62 8.2K
11:25 60.70 60.86 60.67 60.86 9.3K
11:26 60.78 60.78 60.54 60.59 27.0K
11:27 60.56 60.56 60.37 60.37 17.4K
11:28 60.38 60.43 60.36 60.43 8.2K
11:29 60.43 60.48 60.40 60.48 7.0K
11:30 60.40 60.40 60.28 60.30 9.4K
11:31 60.29 60.45 60.29 60.33 11.4K
11:32 60.33 60.38 60.16 60.38 7.5K
11:33 60.32 60.33 60.22 60.22 6.8K
11:34 60.22 60.25 60.21 60.21 5.0K
11:35 60.21 60.22 60.15 60.18 6.1K
11:36 60.19 60.19 60.06 60.10 4.7K
11:37 60.11 60.11 60.01 60.08 12.8K
11:38 60.04 60.04 59.90 59.92 18.5K
11:39 59.96 60.16 59.91 60.16 19.1K
11:40 60.16 60.16 60.07 60.10 12.8K
11:41 60.09 60.12 59.99 60.01 10.7K
11:42 60.01 60.18 60.01 60.18 6.5K
11:43 60.19 60.39 60.19 60.39 13.4K
11:44 60.39 60.41 60.24 60.24 9.6K
11:45 60.29 60.29 60.16 60.18 24.4K
11:46 60.09 60.15 60.01 60.15 9.9K
11:47 60.22 60.24 60.16 60.22 6.7K
11:48 60.22 60.35 60.22 60.35 16.8K
11:49 60.35 60.42 60.32 60.42 9.5K
11:50 60.40 60.45 60.40 60.42 14.9K
11:51 60.47 60.47 60.35 60.40 7.6K
11:52 60.40 60.66 60.40 60.66 11.8K
11:53 60.49 60.50 60.40 60.40 14.9K
11:54 60.41 60.41 60.33 60.33 7.6K
11:55 60.26 60.37 60.26 60.33 5.4K
11:56 60.39 60.39 60.29 60.35 5.8K
11:57 60.37 60.37 60.22 60.28 14.7K
11:58 60.30 60.52 60.29 60.40 10.5K
11:59 60.35 60.35 60.25 60.34 11.8K
12:00 60.32 60.32 60.16 60.16 4.7K
12:01 60.23 60.30 60.20 60.20 9.4K
12:02 60.19 60.38 60.19 60.34 8.9K
12:03 60.24 60.35 60.24 60.27 6.5K
12:04 60.33 60.42 60.32 60.35 9.7K
12:05 60.37 60.37 60.14 60.14 9.7K
12:06 60.14 60.18 60.14 60.16 5.2K
12:07 60.20 60.30 60.20 60.25 4.8K
12:08 60.35 60.41 60.18 60.18 19.4K
12:09 60.22 60.23 60.11 60.21 10.0K
12:10 60.18 60.18 60.05 60.11 7.1K
12:11 60.08 60.47 60.06 60.47 13.2K
12:12 60.27 60.36 60.26 60.36 11.1K
12:13 60.28 60.28 60.19 60.21 7.0K
12:14 60.22 60.41 60.22 60.41 8.8K
12:15 60.44 60.44 60.37 60.37 10.5K
12:16 60.43 60.45 60.31 60.37 8.5K
12:17 60.22 60.24 60.06 60.06 7.5K
12:18 60.10 60.10 59.98 60.00 7.6K
12:19 59.96 60.09 59.96 60.08 12.3K
12:20 60.09 60.09 60.06 60.06 8.7K
12:21 60.08 60.14 59.93 59.93 6.3K
12:22 59.97 60.10 59.97 60.10 8.2K
12:23 60.13 60.13 60.01 60.04 8.2K
12:24 59.95 60.00 59.95 60.00 7.3K
12:25 59.90 59.93 59.85 59.93 8.9K
12:26 59.98 60.04 59.98 60.04 10.7K
12:27 59.97 59.97 59.92 59.94 5.5K
12:28 59.88 59.97 59.88 59.95 6.6K
12:29 59.93 59.95 59.92 59.95 4.1K
12:30 59.98 59.98 59.89 59.89 10.6K
12:31 59.96 59.99 59.94 59.94 6.0K
12:32 59.86 59.92 59.83 59.92 10.0K
12:33 59.86 59.90 59.83 59.90 4.7K
12:34 59.93 59.94 59.88 59.88 6.6K
12:35 59.80 59.88 59.80 59.82 8.1K
12:36 59.82 59.92 59.80 59.92 10.3K
12:37 59.95 60.09 59.95 60.09 13.1K
12:38 60.09 60.10 59.99 60.06 8.4K
12:39 60.09 60.18 60.09 60.16 7.2K
12:40 60.13 60.13 60.04 60.06 9.3K
12:41 60.01 60.07 59.94 59.94 10.2K
12:42 60.03 60.03 59.88 60.03 2.3K
12:43 60.03 60.05 59.93 59.93 9.1K
12:44 59.92 59.92 59.84 59.84 4.5K
12:45 59.84 59.84 59.71 59.75 5.6K
12:46 59.70 59.70 59.60 59.66 5.1K
12:47 59.65 59.65 59.59 59.59 4.6K
12:48 59.56 59.60 59.54 59.54 10.9K
12:49 59.54 59.57 59.54 59.57 2.4K
12:50 59.53 59.59 59.53 59.54 9.3K
12:51 59.54 59.59 59.54 59.54 5.5K
12:52 59.51 59.65 59.51 59.65 10.9K
12:53 59.66 59.80 59.66 59.75 8.5K
12:54 59.70 59.73 59.66 59.73 2.8K
12:55 59.73 59.73 59.66 59.66 12.9K
12:56 59.64 59.80 59.64 59.80 14.1K
12:57 59.71 59.77 59.71 59.77 4.3K
12:58 59.75 59.80 59.75 59.80 3.2K
12:59 59.80 59.80 59.71 59.80 8.2K
13:00 59.78 59.78 59.70 59.70 7.9K
13:01 59.70 59.78 59.70 59.78 6.2K
13:02 59.66 59.66 59.53 59.53 4.8K
13:03 59.55 59.85 59.55 59.85 11.3K
13:04 59.85 59.85 59.79 59.79 11.5K
13:05 59.79 59.80 59.66 59.66 4.3K
13:06 59.66 59.75 59.66 59.75 2.9K
13:07 59.75 59.75 59.57 59.61 7.2K
13:08 59.59 59.59 59.56 59.56 9.2K
13:09 59.55 59.67 59.53 59.62 11.4K
13:10 59.60 59.66 59.60 59.66 5.8K
13:11 59.66 59.66 59.49 59.52 11.9K
13:12 59.42 59.42 59.34 59.34 7.5K
13:13 59.36 59.48 59.36 59.48 9.6K
13:14 59.49 59.53 59.49 59.53 9.7K
13:15 59.51 59.51 59.50 59.50 6.8K
13:16 59.50 59.58 59.50 59.56 8.8K
13:17 59.54 59.54 59.47 59.47 6.3K
13:18 59.52 59.55 59.47 59.47 6.4K
13:19 59.44 59.53 59.44 59.53 5.9K
13:20 59.59 59.68 59.53 59.68 5.0K
13:21 59.65 59.68 59.64 59.68 5.2K
13:22 59.68 59.72 59.67 59.72 11.9K
13:23 59.76 59.84 59.68 59.84 5.8K
13:24 59.85 59.99 59.85 59.99 5.3K
13:25 60.01 60.01 59.93 59.97 7.2K
13:26 60.04 60.14 60.01 60.14 4.9K
13:27 60.15 60.15 60.04 60.06 8.9K
13:28 60.14 60.21 60.13 60.21 20.9K
13:29 60.21 60.21 60.12 60.14 15.8K
13:30 60.14 60.14 60.07 60.07 10.2K
13:31 59.95 59.95 59.66 59.69 25.0K
13:32 59.62 59.62 59.46 59.53 14.5K
13:33 59.54 59.68 59.54 59.68 8.0K
13:34 59.73 59.73 59.52 59.65 38.6K
13:35 59.59 59.65 59.50 59.51 4.7K
13:36 59.56 59.77 59.45 59.77 10.8K
13:37 59.70 59.76 59.70 59.73 15.4K
13:38 59.73 59.86 59.72 59.86 14.7K
13:39 59.85 60.07 59.85 60.03 25.2K
13:40 60.07 60.07 60.00 60.00 10.6K
13:41 60.00 60.00 59.90 59.98 13.0K
13:42 59.96 59.97 59.95 59.95 19.9K
13:43 59.95 59.99 59.91 59.99 9.8K
13:44 59.99 59.99 59.92 59.92 4.4K
13:45 59.92 59.96 59.92 59.93 11.9K
13:46 59.91 59.91 59.83 59.85 11.2K
13:47 59.92 59.92 59.90 59.90 4.5K
13:48 59.97 59.97 59.90 59.90 6.6K
13:49 59.90 59.95 59.90 59.94 23.6K
13:50 60.04 60.11 60.04 60.11 18.0K
13:51 60.11 60.11 59.96 59.97 5.1K
13:52 59.95 59.97 59.90 59.97 5.8K
13:53 59.97 60.04 59.97 59.98 4.9K
13:54 59.96 60.04 59.96 59.97 7.1K
13:55 59.99 60.03 59.92 59.92 3.3K
13:56 59.93 59.93 59.83 59.83 5.5K
13:57 59.88 59.94 59.88 59.93 10.5K
13:58 59.92 60.03 59.92 60.03 8.5K
13:59 60.03 60.03 59.96 59.98 5.2K
14:00 59.98 60.12 59.98 60.12 5.3K
14:01 60.18 60.18 60.07 60.07 7.5K
14:02 60.00 60.10 60.00 60.07 6.6K
14:03 60.05 60.20 60.03 60.19 5.9K
14:04 60.19 60.19 60.10 60.10 3.1K
14:05 60.08 60.14 59.98 59.98 6.8K
14:06 59.98 60.02 59.90 59.90 6.2K
14:07 59.92 59.96 59.87 59.96 5.3K
14:08 59.95 59.95 59.87 59.90 6.8K
14:09 59.84 59.84 59.81 59.81 9.2K
14:10 59.79 59.79 59.65 59.73 16.5K
14:11 59.73 59.74 59.62 59.74 4.6K
14:12 59.74 59.76 59.66 59.66 6.0K
14:13 59.66 59.73 59.66 59.73 3.2K
14:14 59.73 59.73 59.71 59.72 4.0K
14:15 59.76 59.76 59.57 59.60 7.2K
14:16 59.57 59.57 59.52 59.52 7.2K
14:17 59.52 59.58 59.52 59.56 5.8K
14:18 59.57 59.57 59.51 59.51 6.7K
14:19 59.48 59.54 59.45 59.54 5.6K
14:20 59.54 59.55 59.50 59.50 11.1K
14:21 59.51 59.55 59.50 59.51 14.4K
14:22 59.51 59.51 59.48 59.48 12.4K
14:23 59.48 59.48 59.37 59.37 9.1K
14:24 59.37 59.40 59.35 59.36 7.5K
14:25 59.40 59.40 59.24 59.24 14.7K
14:26 59.24 59.29 59.24 59.25 5.2K
14:27 59.25 59.26 59.21 59.21 8.1K
14:28 59.21 59.41 59.18 59.41 12.6K
14:29 59.46 59.46 59.40 59.40 3.0K
14:30 59.40 59.45 59.40 59.41 3.9K
14:31 59.41 59.45 59.40 59.42 7.9K
14:32 59.45 59.46 59.37 59.37 7.2K
14:33 59.37 59.42 59.37 59.42 2.6K
14:34 59.48 59.52 59.48 59.52 7.8K
14:35 59.51 59.51 59.44 59.44 6.5K
14:36 59.44 59.51 59.44 59.50 4.5K
14:37 59.50 59.50 59.39 59.39 9.5K
14:38 59.33 59.36 59.32 59.32 7.2K
14:39 59.32 59.35 59.31 59.31 3.1K
14:40 59.41 59.41 59.40 59.40 9.2K
14:41 59.40 59.40 59.31 59.31 5.1K
14:42 59.33 59.36 59.30 59.36 7.8K
14:43 59.40 59.44 59.39 59.43 4.8K
14:44 59.34 59.34 59.29 59.31 10.5K
14:45 59.31 59.32 59.27 59.32 7.3K
14:46 59.31 59.39 59.31 59.37 9.7K
14:47 59.38 59.40 59.33 59.39 8.1K
14:48 59.48 59.48 59.47 59.47 12.4K
14:49 59.54 59.54 59.43 59.53 7.9K
14:50 59.53 59.62 59.53 59.62 15.8K
14:51 59.62 59.62 59.52 59.58 7.4K
14:52 59.58 59.67 59.58 59.63 4.4K
14:53 59.69 59.89 59.69 59.86 10.1K
14:54 59.83 59.89 59.78 59.78 11.5K
14:55 59.80 59.88 59.79 59.86 7.3K
14:56 59.85 59.87 59.81 59.81 7.4K
14:57 59.80 59.84 59.80 59.83 4.7K
14:58 59.77 59.83 59.77 59.81 9.6K
14:59 59.81 59.81 59.69 59.69 5.3K
15:00 59.69 59.80 59.69 59.80 9.8K
15:01 59.81 59.86 59.78 59.78 14.3K
15:02 59.83 59.83 59.70 59.74 6.6K
15:03 59.74 59.74 59.70 59.72 5.9K
15:04 59.70 59.74 59.69 59.74 4.7K
15:05 59.75 59.85 59.75 59.80 9.2K
15:06 59.79 59.79 59.68 59.68 6.9K
15:07 59.68 59.72 59.66 59.66 11.8K
15:08 59.57 59.70 59.57 59.69 52.0K
15:09 59.65 59.68 59.58 59.58 14.3K
15:10 59.62 59.71 59.62 59.69 11.1K
15:11 59.67 59.72 59.64 59.64 28.7K
15:12 59.70 59.87 59.70 59.85 16.0K
15:13 59.87 59.94 59.87 59.94 11.5K
15:14 59.92 59.99 59.92 59.99 9.6K
15:15 60.01 60.16 60.00 60.16 14.0K
15:16 60.18 60.18 60.05 60.08 17.3K
15:17 60.09 60.09 59.98 60.03 9.1K
15:18 60.05 60.05 59.85 59.91 9.1K
15:19 59.91 59.91 59.76 59.76 6.7K
15:20 59.79 59.90 59.79 59.82 13.7K
15:21 59.82 59.88 59.82 59.88 7.8K
15:22 59.87 60.12 59.87 60.12 20.9K
15:23 60.12 60.14 60.00 60.11 18.4K
15:24 60.26 60.26 60.15 60.20 9.4K
15:25 60.20 60.23 60.18 60.19 6.8K
15:26 60.24 60.25 60.19 60.25 9.2K
15:27 60.22 60.26 60.11 60.11 11.8K
15:28 60.14 60.20 60.05 60.20 18.4K
15:29 60.20 60.20 60.10 60.16 13.9K
15:30 60.16 60.16 60.07 60.10 5.9K
15:31 60.02 60.14 60.02 60.11 14.6K
15:32 60.10 60.14 60.02 60.14 14.8K
15:33 60.18 60.26 60.18 60.22 3.4K
15:34 60.22 60.29 60.22 60.28 8.3K
15:35 60.28 60.36 60.23 60.36 10.4K
15:36 60.36 60.43 60.32 60.42 12.3K
15:37 60.34 60.34 60.26 60.32 13.4K
15:38 60.20 60.20 60.10 60.13 20.1K
15:39 60.19 60.37 60.19 60.36 10.0K
15:40 60.33 60.40 60.33 60.35 14.2K
15:41 60.38 60.44 60.35 60.37 14.2K
15:42 60.37 60.43 60.33 60.43 26.2K
15:43 60.43 60.47 60.41 60.44 21.8K
15:44 60.43 60.46 60.37 60.45 15.2K
15:45 60.41 60.44 60.33 60.33 20.1K
15:46 60.44 60.55 60.44 60.52 16.5K
15:47 60.51 60.51 60.34 60.34 14.8K
15:48 60.30 60.30 60.16 60.16 17.8K
15:49 60.17 60.28 60.17 60.26 17.0K
15:50 60.28 60.28 60.25 60.26 14.5K
15:51 60.17 60.18 60.11 60.12 24.9K
15:52 60.06 60.06 59.96 59.96 22.2K
15:53 59.97 60.13 59.97 60.07 27.8K
15:54 60.02 60.02 59.88 59.88 32.0K
15:55 59.85 59.88 59.80 59.88 36.9K
15:56 60.02 60.02 59.74 59.82 68.0K
15:57 59.84 59.84 59.78 59.82 48.0K
15:58 59.86 59.90 59.83 59.83 61.2K
15:59 59.84 59.93 59.83 59.89 93.9K
16:00 59.89 59.89 59.13 59.83 1,258.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible