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 58.03 60.80 57.16 58.50 119.3K
09:32 58.54 59.64 58.54 59.24 39.8K
09:33 59.24 59.45 58.94 58.94 17.5K
09:34 58.95 59.25 58.63 59.25 21.0K
09:35 59.25 59.25 58.99 59.05 4.0K
09:36 59.05 59.34 59.05 59.34 9.5K
09:37 59.34 59.34 59.22 59.27 12.3K
09:38 59.18 59.33 59.14 59.14 14.5K
09:39 59.14 59.22 59.00 59.00 8.0K
09:40 59.00 59.12 58.74 59.11 24.9K
09:41 59.01 59.18 58.56 58.56 29.4K
09:42 58.51 58.55 58.51 58.54 4.5K
09:43 58.60 58.60 58.25 58.25 7.0K
09:44 58.25 58.40 58.24 58.24 21.2K
09:45 58.40 58.63 58.23 58.63 20.8K
09:46 58.63 58.70 58.35 58.35 10.8K
09:47 58.37 58.46 58.13 58.46 17.2K
09:48 58.38 58.61 58.37 58.57 5.8K
09:49 58.57 58.63 58.48 58.63 16.8K
09:50 58.63 58.69 58.63 58.69 4.4K
09:51 58.69 58.80 58.42 58.80 12.7K
09:52 58.82 58.82 58.53 58.70 12.4K
09:53 58.47 58.80 58.47 58.80 12.3K
09:54 58.98 58.98 58.83 58.92 25.0K
09:55 58.99 59.18 58.99 59.03 3.3K
09:56 58.98 59.21 58.98 59.21 9.9K
09:57 59.21 59.44 59.21 59.26 12.3K
09:58 59.50 59.71 59.50 59.71 8.1K
09:59 59.73 59.82 59.67 59.82 7.1K
10:00 59.82 60.04 59.82 60.04 9.2K
10:01 59.86 60.17 59.86 60.12 31.6K
10:02 60.12 60.12 59.92 59.93 9.8K
10:03 59.89 59.89 59.57 59.57 11.8K
10:04 59.57 59.79 59.57 59.62 8.2K
10:05 59.53 59.74 59.53 59.74 25.8K
10:06 59.77 59.84 59.77 59.84 7.7K
10:07 59.84 59.98 59.83 59.98 13.5K
10:08 59.95 59.95 59.89 59.89 11.4K
10:09 59.75 59.75 59.67 59.67 13.5K
10:10 59.69 59.69 59.58 59.66 8.3K
10:11 59.66 59.85 59.60 59.85 26.6K
10:12 60.35 61.19 60.35 61.19 67.4K
10:13 61.45 61.45 61.31 61.43 23.3K
10:14 61.43 62.23 61.43 62.13 16.2K
10:15 62.50 62.65 62.16 62.16 15.0K
10:16 61.98 62.21 61.87 62.21 58.9K
10:17 62.20 62.52 62.11 62.52 21.7K
10:18 62.59 62.67 62.46 62.58 29.7K
10:19 62.60 62.81 62.23 62.23 37.4K
10:20 62.27 62.27 61.94 61.94 11.3K
10:21 62.16 62.16 61.74 61.74 29.3K
10:22 61.74 61.74 61.29 61.54 27.3K
10:23 61.75 61.75 60.98 61.14 64.9K
10:24 61.14 61.14 60.50 60.50 32.4K
10:25 60.49 60.53 60.20 60.29 33.2K
10:26 60.19 60.41 60.09 60.41 26.1K
10:27 60.49 60.80 60.32 60.80 43.7K
10:28 60.70 60.74 60.49 60.74 25.2K
10:29 60.52 60.56 60.18 60.18 13.1K
10:30 59.99 60.06 59.85 60.06 37.1K
10:31 60.02 60.12 59.90 59.90 35.9K
10:32 59.90 60.14 59.90 60.14 21.3K
10:33 60.14 60.54 60.14 60.54 32.1K
10:34 60.66 60.86 60.60 60.86 29.3K
10:35 60.87 60.87 60.21 60.21 66.9K
10:36 60.32 60.32 60.14 60.21 25.5K
10:37 60.18 60.18 59.74 59.97 85.1K
10:38 59.83 59.83 59.71 59.80 18.3K
10:39 59.78 59.78 59.63 59.78 15.4K
10:40 59.78 59.78 59.39 59.41 11.1K
10:41 59.43 59.50 59.43 59.49 23.9K
10:42 59.49 59.50 59.38 59.39 16.3K
10:43 59.39 59.59 59.25 59.59 8.7K
10:44 59.72 59.73 59.66 59.73 9.4K
10:45 59.72 59.95 59.72 59.79 19.3K
10:46 60.06 60.17 60.06 60.17 17.1K
10:47 60.15 60.36 60.15 60.18 20.4K
10:48 60.18 60.18 60.00 60.12 21.7K
10:49 60.17 60.27 60.16 60.18 11.2K
10:50 60.19 60.43 60.19 60.33 20.9K
10:51 60.21 60.76 60.21 60.76 20.2K
10:52 60.86 60.86 60.67 60.67 26.5K
10:53 60.67 60.82 60.67 60.74 7.2K
10:54 60.76 60.98 60.73 60.98 8.8K
10:55 60.98 61.40 60.98 61.40 8.1K
10:56 61.40 61.41 61.10 61.11 8.3K
10:57 61.12 61.19 61.04 61.04 12.0K
10:58 61.04 61.08 61.04 61.07 3.6K
10:59 60.93 60.93 60.93 60.93 2.9K
11:00 60.93 61.24 60.93 61.24 4.8K
11:01 61.11 61.11 60.86 61.05 9.0K
11:02 61.17 61.34 61.17 61.34 5.8K
11:03 61.40 61.47 61.40 61.47 14.4K
11:04 61.47 61.60 61.47 61.54 5.8K
11:05 61.68 61.68 61.57 61.59 21.0K
11:06 61.57 61.57 61.27 61.27 11.5K
11:07 61.20 61.26 61.20 61.25 4.9K
11:08 61.25 61.25 61.01 61.13 17.4K
11:09 61.13 61.13 60.92 60.96 17.9K
11:10 60.90 60.97 60.87 60.87 16.8K
11:11 60.88 60.88 60.69 60.69 14.6K
11:12 60.77 60.87 60.77 60.87 13.4K
11:13 60.95 61.05 60.93 61.00 41.0K
11:14 61.00 61.22 60.92 61.22 14.2K
11:15 61.13 61.14 60.77 60.77 20.7K
11:16 60.11 60.19 59.72 59.72 61.9K
11:17 59.75 60.14 59.75 59.80 17.5K
11:18 59.89 60.16 59.89 59.95 15.5K
11:19 59.97 60.01 59.97 60.00 18.1K
11:20 60.00 60.00 59.84 59.96 35.0K
11:21 59.98 60.15 59.98 60.15 20.2K
11:22 60.31 60.46 59.96 59.96 30.2K
11:23 59.96 60.12 59.89 59.89 6.3K
11:24 59.91 59.95 59.87 59.92 40.0K
11:25 59.81 59.91 59.68 59.68 11.7K
11:26 59.54 59.70 59.54 59.65 25.4K
11:27 59.65 59.67 59.56 59.56 5.4K
11:28 59.54 59.62 59.49 59.57 14.6K
11:29 59.57 59.80 59.57 59.71 12.2K
11:30 59.68 59.78 59.68 59.76 5.7K
11:31 59.70 59.86 59.68 59.86 12.5K
11:32 59.84 60.06 59.84 59.91 14.6K
11:33 60.01 60.09 60.01 60.01 9.3K
11:34 59.97 60.07 59.90 60.04 14.0K
11:35 60.04 60.04 59.87 59.91 8.3K
11:36 59.93 60.06 59.91 60.06 12.3K
11:37 60.19 60.23 59.96 60.23 14.5K
11:38 60.15 60.16 60.01 60.01 6.5K
11:39 60.09 60.31 60.09 60.21 13.3K
11:40 60.20 60.20 60.02 60.02 8.8K
11:41 60.09 60.16 60.00 60.16 12.2K
11:42 60.24 60.36 60.24 60.35 7.3K
11:43 60.46 60.56 60.46 60.56 12.0K
11:44 60.54 60.68 60.45 60.61 7.4K
11:45 60.65 60.90 60.65 60.90 11.4K
11:46 60.90 60.90 60.68 60.68 6.0K
11:47 60.65 60.65 60.60 60.65 13.0K
11:48 60.66 60.66 60.55 60.55 25.1K
11:49 60.60 60.60 60.51 60.57 4.6K
11:50 60.50 60.66 60.50 60.55 16.3K
11:51 60.59 60.64 60.59 60.61 11.9K
11:52 60.51 60.51 60.35 60.37 14.3K
11:53 60.42 60.55 60.42 60.51 26.8K
11:54 60.51 60.54 60.36 60.37 48.2K
11:55 60.36 60.39 60.29 60.39 5.9K
11:56 60.37 60.44 60.37 60.41 7.6K
11:57 60.41 60.53 60.32 60.53 8.0K
11:58 60.54 60.54 60.41 60.41 10.4K
11:59 60.46 60.49 60.32 60.38 8.0K
12:00 60.36 60.41 60.36 60.40 4.9K
12:01 60.34 60.34 60.10 60.11 14.0K
12:02 60.18 60.25 60.18 60.25 4.6K
12:03 60.33 60.33 60.16 60.16 10.6K
12:04 60.26 60.26 60.15 60.20 7.1K
12:05 60.27 60.27 60.23 60.23 10.3K
12:06 60.24 60.24 60.13 60.13 8.9K
12:07 60.10 60.17 60.10 60.13 12.9K
12:08 60.06 60.07 59.92 59.94 14.5K
12:09 59.99 59.99 59.77 59.77 16.6K
12:10 59.76 59.83 59.71 59.71 18.6K
12:11 59.68 59.72 59.66 59.66 14.7K
12:12 59.71 59.85 59.70 59.85 11.4K
12:13 59.90 59.94 59.83 59.83 8.6K
12:14 59.81 59.94 59.73 59.94 14.2K
12:15 59.95 60.07 59.94 59.94 9.0K
12:16 59.80 60.02 59.80 59.96 13.0K
12:17 59.96 60.08 59.96 60.08 5.5K
12:18 60.08 60.08 60.02 60.08 7.7K
12:19 60.13 60.13 59.89 59.89 7.2K
12:20 59.88 60.04 59.88 60.04 8.3K
12:21 60.04 60.07 60.04 60.07 5.7K
12:22 60.00 60.00 59.85 59.85 12.5K
12:23 59.76 59.76 59.55 59.59 8.6K
12:24 59.58 59.81 59.58 59.67 27.9K
12:25 59.74 59.92 59.70 59.92 25.1K
12:26 59.89 59.96 59.84 59.96 6.2K
12:27 59.96 60.18 59.96 60.18 10.8K
12:28 60.18 60.37 60.18 60.37 18.5K
12:29 60.29 60.29 60.19 60.25 11.7K
12:30 60.30 60.30 60.25 60.29 6.7K
12:31 60.32 60.41 60.28 60.41 17.3K
12:32 60.38 60.41 60.35 60.41 10.7K
12:33 60.34 60.58 60.34 60.52 6.4K
12:34 60.51 60.70 60.51 60.70 8.8K
12:35 60.81 60.81 60.57 60.57 10.8K
12:36 60.62 60.74 60.61 60.61 7.7K
12:37 60.61 60.62 60.59 60.62 5.4K
12:38 60.56 60.62 60.52 60.59 9.8K
12:39 60.59 60.64 60.53 60.53 11.0K
12:40 60.53 60.53 60.45 60.45 18.0K
12:41 60.40 60.56 60.39 60.56 17.5K
12:42 60.47 60.47 60.29 60.36 7.4K
12:43 60.28 60.28 60.05 60.08 12.2K
12:44 60.10 60.25 60.10 60.19 13.7K
12:45 60.11 60.11 60.03 60.08 14.8K
12:46 60.09 60.10 60.06 60.07 7.0K
12:47 60.07 60.07 59.92 60.00 14.2K
12:48 59.98 59.98 59.94 59.94 7.4K
12:49 59.97 59.97 59.79 59.79 10.2K
12:50 59.82 59.88 59.82 59.88 14.9K
12:51 60.02 60.04 59.81 60.01 11.6K
12:52 60.00 60.17 60.00 60.09 10.3K
12:53 60.10 60.19 60.03 60.03 10.5K
12:54 60.08 60.15 60.04 60.14 3.5K
12:55 60.10 60.29 60.10 60.29 11.1K
12:56 60.22 60.31 60.17 60.17 7.5K
12:57 60.16 60.16 59.95 59.95 15.4K
12:58 60.02 60.02 59.96 60.01 14.1K
12:59 60.06 60.09 59.94 59.97 30.9K
13:00 60.06 60.19 60.06 60.19 30.6K
13:01 60.19 61.12 60.19 61.12 32.1K
13:02 61.26 61.28 61.07 61.21 31.0K
13:03 61.24 61.24 60.92 61.00 17.5K
13:04 60.89 60.93 60.66 60.66 11.8K
13:05 60.60 60.60 60.43 60.43 7.1K
13:06 60.29 60.41 60.29 60.31 13.9K
13:07 60.46 60.52 60.37 60.46 11.2K
13:08 60.35 60.35 60.19 60.20 14.4K
13:09 60.16 60.33 60.16 60.33 41.0K
13:10 60.38 60.50 60.38 60.48 20.1K
13:11 60.40 60.54 60.40 60.47 12.2K
13:12 60.55 60.56 60.43 60.49 7.3K
13:13 60.57 60.82 60.57 60.72 15.4K
13:14 60.77 61.01 60.74 60.94 10.2K
13:15 60.94 61.08 60.94 61.02 11.2K
13:16 61.08 61.09 60.98 60.99 7.2K
13:17 61.02 61.29 61.02 61.29 10.9K
13:18 61.31 61.31 61.09 61.09 11.2K
13:19 61.20 61.25 61.11 61.24 8.8K
13:20 61.19 61.39 61.16 61.39 9.9K
13:21 61.30 61.37 61.30 61.34 9.6K
13:22 61.31 61.36 61.22 61.22 12.2K
13:23 61.32 61.33 61.24 61.33 10.4K
13:24 61.33 61.35 61.23 61.23 14.7K
13:25 61.32 61.39 61.23 61.28 10.1K
13:26 61.22 61.22 61.16 61.20 9.8K
13:27 61.22 61.26 61.16 61.17 10.6K
13:28 61.11 61.25 61.11 61.11 10.3K
13:29 60.97 61.12 60.97 61.12 11.5K
13:30 61.10 61.38 61.10 61.38 21.5K
13:31 61.42 61.45 61.31 61.31 15.9K
13:32 61.31 61.31 61.06 61.14 15.3K
13:33 61.08 61.08 61.01 61.01 11.0K
13:34 61.02 61.08 61.02 61.03 24.4K
13:35 61.11 61.26 61.10 61.15 24.2K
13:36 61.13 61.21 61.13 61.19 16.5K
13:37 61.14 61.46 61.14 61.46 19.6K
13:38 61.50 61.50 61.37 61.45 10.4K
13:39 61.47 61.47 61.29 61.34 11.9K
13:40 61.44 61.60 61.44 61.60 13.4K
13:41 61.68 61.68 61.50 61.50 16.4K
13:42 61.50 61.60 61.50 61.60 35.8K
13:43 61.66 61.72 61.60 61.72 23.6K
13:44 61.72 61.84 61.72 61.84 17.1K
13:45 61.92 62.00 61.92 61.97 33.9K
13:46 62.06 62.25 62.06 62.25 19.3K
13:47 62.19 62.23 61.73 62.23 17.4K
13:48 62.23 62.47 62.23 62.35 11.9K
13:49 62.35 62.35 62.09 62.09 6.7K
13:50 62.28 62.28 62.02 62.02 15.3K
13:51 62.06 62.09 62.03 62.09 7.4K
13:52 62.06 62.24 62.06 62.24 20.3K
13:53 62.23 62.23 62.06 62.10 18.1K
13:54 62.02 62.16 62.02 62.16 19.0K
13:55 62.16 62.20 62.03 62.03 10.2K
13:56 62.15 62.15 62.02 62.02 9.4K
13:57 61.96 62.02 61.90 61.90 15.2K
13:58 61.88 61.91 61.79 61.79 14.1K
13:59 61.83 61.99 61.83 61.95 27.9K
14:00 62.03 62.10 61.96 62.09 28.8K
14:01 62.08 62.16 62.03 62.16 12.3K
14:02 62.15 62.15 61.92 61.96 17.0K
14:03 61.89 61.98 61.89 61.94 11.5K
14:04 62.03 62.04 61.92 61.92 27.4K
14:05 62.00 62.05 61.99 62.03 45.2K
14:06 62.06 62.06 61.85 61.96 28.4K
14:07 61.88 61.88 61.73 61.80 8.1K
14:08 61.74 62.02 61.74 61.97 12.8K
14:09 61.96 62.03 61.91 61.94 23.7K
14:10 61.93 62.04 61.93 61.98 16.0K
14:11 61.99 62.13 61.98 62.13 12.6K
14:12 62.05 62.05 61.94 61.94 28.3K
14:13 61.92 61.94 61.79 61.79 39.5K
14:14 61.85 62.02 61.85 62.02 7.6K
14:15 61.99 61.99 61.71 61.71 38.3K
14:16 61.52 61.73 61.52 61.73 18.0K
14:17 61.98 62.09 61.98 62.01 18.0K
14:18 62.05 62.06 61.88 62.06 24.4K
14:19 62.11 62.12 62.00 62.12 12.2K
14:20 62.20 62.24 62.11 62.11 8.7K
14:21 62.12 62.20 62.07 62.12 13.0K
14:22 62.09 62.16 62.04 62.08 13.9K
14:23 62.08 62.31 62.08 62.31 9.4K
14:24 62.30 62.30 62.16 62.16 8.5K
14:25 62.06 62.12 62.05 62.12 15.5K
14:26 62.16 62.27 62.11 62.11 24.6K
14:27 62.09 62.09 61.70 61.70 6.1K
14:28 61.80 61.85 61.76 61.77 11.0K
14:29 61.75 61.75 61.72 61.74 9.1K
14:30 61.75 61.82 61.67 61.67 18.5K
14:31 61.69 61.73 61.61 61.61 6.0K
14:32 61.61 61.76 61.61 61.76 6.7K
14:33 61.73 61.82 61.67 61.67 10.3K
14:34 61.69 61.73 61.62 61.73 8.8K
14:35 61.73 61.77 61.72 61.77 6.6K
14:36 61.80 61.98 61.80 61.98 14.5K
14:37 61.99 61.99 61.75 61.79 8.9K
14:38 61.89 62.04 61.89 62.04 8.3K
14:39 61.92 62.02 61.92 61.98 11.2K
14:40 61.98 62.02 61.94 62.02 15.0K
14:41 62.04 62.04 61.95 61.98 15.0K
14:42 62.04 62.25 62.04 62.17 17.5K
14:43 62.14 62.14 62.00 62.00 6.8K
14:44 62.00 62.07 61.96 61.96 9.5K
14:45 62.01 62.10 61.98 61.98 12.3K
14:46 61.99 61.99 61.74 61.85 9.9K
14:47 61.85 62.03 61.85 62.03 11.4K
14:48 62.13 62.15 62.02 62.02 12.7K
14:49 61.92 61.92 61.80 61.89 10.0K
14:50 61.89 61.91 61.89 61.90 5.7K
14:51 61.83 61.87 61.78 61.87 11.5K
14:52 61.87 61.87 61.54 61.54 7.4K
14:53 61.62 61.69 61.62 61.69 6.5K
14:54 61.65 61.70 61.55 61.70 12.4K
14:55 61.67 61.67 61.48 61.48 17.7K
14:56 61.50 61.55 61.41 61.41 8.5K
14:57 61.41 61.44 61.36 61.36 7.6K
14:58 61.39 61.47 61.39 61.44 11.2K
14:59 61.47 61.47 61.31 61.31 13.8K
15:00 61.36 61.40 61.32 61.34 14.6K
15:01 61.30 61.71 61.30 61.71 10.5K
15:02 61.66 61.66 61.54 61.58 12.5K
15:03 61.59 61.59 61.43 61.43 9.0K
15:04 61.44 61.46 61.35 61.35 10.7K
15:05 61.40 61.45 61.37 61.37 24.9K
15:06 61.34 61.45 61.34 61.36 10.5K
15:07 61.36 61.46 61.34 61.34 8.9K
15:08 61.29 61.33 61.29 61.33 17.0K
15:09 61.44 61.50 61.40 61.44 6.9K
15:10 61.40 61.42 61.29 61.29 13.0K
15:11 61.31 61.34 61.26 61.34 13.0K
15:12 61.34 61.34 61.28 61.31 13.1K
15:13 61.24 61.33 61.24 61.33 16.9K
15:14 61.32 61.33 61.31 61.31 16.9K
15:15 61.30 61.30 61.19 61.20 16.2K
15:16 61.20 61.23 61.13 61.13 16.0K
15:17 61.21 61.35 61.11 61.35 17.1K
15:18 61.35 61.51 61.35 61.48 6.9K
15:19 61.54 61.65 61.50 61.65 19.8K
15:20 61.58 61.60 61.52 61.54 10.5K
15:21 61.54 61.62 61.49 61.55 9.4K
15:22 61.53 61.53 61.35 61.41 16.7K
15:23 61.38 61.57 61.38 61.57 7.1K
15:24 61.47 61.49 61.38 61.40 13.4K
15:25 61.44 61.44 61.36 61.36 17.0K
15:26 61.34 61.38 61.29 61.29 19.6K
15:27 61.28 61.29 61.12 61.16 20.7K
15:28 61.24 61.24 61.04 61.04 15.0K
15:29 61.11 61.13 61.05 61.13 19.3K
15:30 61.16 61.16 61.06 61.11 9.0K
15:31 61.09 61.22 61.04 61.22 21.1K
15:32 61.16 61.29 61.16 61.26 18.9K
15:33 61.22 61.47 61.22 61.47 21.2K
15:34 61.51 61.62 61.49 61.50 24.8K
15:35 61.60 61.71 61.60 61.65 12.1K
15:36 61.60 61.72 61.52 61.52 23.2K
15:37 61.56 61.63 61.55 61.55 16.5K
15:38 61.60 61.74 61.56 61.63 14.7K
15:39 61.70 61.70 61.62 61.62 7.8K
15:40 61.57 61.63 61.56 61.60 17.8K
15:41 61.56 61.56 61.35 61.42 21.2K
15:42 61.32 61.36 61.31 61.31 14.7K
15:43 61.24 61.44 61.24 61.44 18.4K
15:44 61.34 61.34 61.16 61.26 18.5K
15:45 61.22 61.22 61.11 61.11 15.4K
15:46 61.18 61.19 61.14 61.14 21.7K
15:47 61.19 61.19 61.11 61.11 15.6K
15:48 61.12 61.24 61.12 61.20 27.3K
15:49 61.22 61.25 61.17 61.20 17.3K
15:50 61.22 61.27 61.16 61.26 16.8K
15:51 61.29 61.29 61.17 61.17 41.3K
15:52 61.22 61.25 61.18 61.25 26.0K
15:53 61.24 61.38 61.24 61.38 36.0K
15:54 61.44 61.46 61.40 61.44 37.0K
15:55 61.33 61.36 61.25 61.34 44.8K
15:56 61.50 61.75 61.50 61.75 86.4K
15:57 61.67 61.67 61.65 61.65 86.5K
15:58 61.58 61.62 61.54 61.61 98.7K
15:59 61.56 61.63 61.56 61.62 74.7K
16:00 61.61 61.71 61.50 61.63 1,709.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible