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 72.80 74.00 66.60 73.28 260.1K
09:32 72.92 72.92 72.06 72.06 177.2K
09:33 72.67 73.26 72.67 73.26 56.9K
09:34 72.81 72.95 72.64 72.74 98.2K
09:35 72.48 72.68 72.22 72.22 74.5K
09:36 72.12 72.12 71.81 71.82 61.8K
09:37 71.88 71.88 71.69 71.69 97.6K
09:38 71.72 71.72 70.85 70.85 90.7K
09:39 70.79 71.14 70.79 71.14 22.4K
09:40 71.19 71.22 70.97 71.00 34.9K
09:41 71.41 71.57 71.37 71.41 44.4K
09:42 71.36 71.42 71.29 71.42 57.0K
09:43 71.60 71.88 71.60 71.80 95.0K
09:44 71.43 71.85 71.43 71.67 64.8K
09:45 71.54 71.54 71.33 71.50 120.7K
09:46 71.38 71.85 71.38 71.85 40.3K
09:47 71.72 71.79 71.70 71.77 46.5K
09:48 71.82 71.82 71.45 71.45 53.0K
09:49 71.60 72.13 71.60 72.10 70.1K
09:50 71.77 71.79 71.72 71.76 21.5K
09:51 71.62 72.06 71.53 72.06 21.6K
09:52 72.16 72.16 71.69 71.69 38.8K
09:53 71.67 71.81 71.63 71.63 24.8K
09:54 71.63 71.83 71.53 71.83 13.2K
09:55 71.77 71.77 71.51 71.62 37.1K
09:56 71.67 71.74 71.50 71.69 20.2K
09:57 71.63 71.74 71.63 71.70 24.0K
09:58 71.66 71.80 71.66 71.69 30.2K
09:59 71.65 71.65 71.40 71.40 42.0K
10:00 71.43 71.43 71.21 71.27 14.9K
10:01 71.25 71.26 70.61 70.61 29.0K
10:02 70.61 70.61 70.27 70.33 31.0K
10:03 70.39 70.44 70.36 70.36 29.3K
10:04 70.27 70.27 70.02 70.13 83.3K
10:05 70.46 70.60 70.42 70.60 36.8K
10:06 70.59 70.73 70.53 70.73 25.6K
10:07 70.72 70.72 70.11 70.11 54.5K
10:08 70.05 70.06 69.91 70.04 85.6K
10:09 70.10 70.10 69.79 70.02 60.9K
10:10 70.05 70.15 69.88 70.15 23.4K
10:11 70.05 70.15 69.98 70.14 15.3K
10:12 70.20 70.27 69.97 69.97 55.9K
10:13 69.72 69.89 69.58 69.89 24.5K
10:14 70.11 70.12 70.05 70.08 21.6K
10:15 70.08 70.15 70.00 70.00 14.2K
10:16 70.20 70.24 70.16 70.16 11.3K
10:17 70.16 70.21 70.14 70.21 11.4K
10:18 70.00 70.19 70.00 70.08 16.0K
10:19 70.07 70.16 70.03 70.04 15.4K
10:20 69.89 69.95 69.77 69.77 16.2K
10:21 69.79 69.92 69.74 69.74 25.2K
10:22 69.73 70.22 69.73 70.22 36.8K
10:23 70.22 70.22 70.06 70.21 9.8K
10:24 70.22 70.30 70.21 70.25 28.7K
10:25 70.31 70.31 70.16 70.31 31.9K
10:26 70.71 70.71 70.51 70.51 43.6K
10:27 70.51 70.74 70.51 70.74 24.5K
10:28 70.78 70.93 70.72 70.90 34.0K
10:29 70.85 70.85 70.62 70.67 16.8K
10:30 70.65 70.65 70.22 70.22 12.5K
10:31 70.41 70.51 70.31 70.51 19.4K
10:32 70.51 70.81 70.49 70.81 35.9K
10:33 70.85 70.88 70.72 70.72 50.5K
10:34 70.72 70.73 70.59 70.59 12.6K
10:35 70.61 70.61 70.49 70.49 23.9K
10:36 70.57 70.57 70.38 70.40 8.6K
10:37 70.48 70.60 70.48 70.56 13.5K
10:38 70.56 70.76 70.33 70.38 22.0K
10:39 70.36 70.53 70.36 70.52 9.8K
10:40 70.52 70.60 70.52 70.60 10.2K
10:41 70.54 70.66 70.54 70.60 11.5K
10:42 70.68 70.81 70.41 70.41 32.0K
10:43 70.51 70.88 70.51 70.88 26.8K
10:44 70.72 70.72 70.54 70.54 8.1K
10:45 70.62 70.62 70.53 70.53 12.3K
10:46 70.52 70.57 70.43 70.57 10.7K
10:47 70.74 70.75 70.61 70.75 12.3K
10:48 70.75 70.75 70.63 70.63 7.2K
10:49 70.52 70.52 70.30 70.41 8.8K
10:50 70.35 70.35 70.21 70.29 8.7K
10:51 70.29 70.38 70.25 70.33 5.2K
10:52 70.26 70.34 70.21 70.21 7.5K
10:53 70.21 70.21 70.19 70.19 5.0K
10:54 70.06 70.19 70.04 70.11 16.5K
10:55 70.11 70.13 70.11 70.13 5.2K
10:56 70.17 70.22 69.91 69.91 12.3K
10:57 69.83 70.06 69.83 69.91 23.5K
10:58 69.86 69.99 69.86 69.94 14.1K
10:59 69.93 69.98 69.92 69.97 17.4K
11:00 69.92 69.94 69.88 69.94 34.9K
11:01 69.88 70.07 69.88 70.07 6.7K
11:02 70.10 70.10 69.88 69.88 12.3K
11:03 69.76 69.84 69.58 69.65 6.5K
11:04 69.73 70.06 69.73 69.94 12.4K
11:05 69.94 70.20 69.94 70.11 8.3K
11:06 70.00 70.12 69.97 69.97 34.7K
11:07 70.05 70.05 69.88 69.95 14.6K
11:08 69.93 70.07 69.93 70.06 12.8K
11:09 70.04 70.04 69.84 69.93 16.2K
11:10 69.88 69.99 69.88 69.99 9.3K
11:11 69.92 69.92 69.86 69.86 5.7K
11:12 69.80 69.81 69.57 69.57 7.6K
11:13 69.57 69.62 69.43 69.43 19.6K
11:14 69.43 69.43 69.22 69.26 38.6K
11:15 69.21 69.26 69.13 69.21 22.0K
11:16 69.21 69.48 69.21 69.48 31.1K
11:17 69.57 69.66 69.57 69.62 13.3K
11:18 69.54 69.54 69.43 69.43 13.6K
11:19 69.48 69.48 69.43 69.43 6.3K
11:20 69.39 69.39 69.29 69.35 9.8K
11:21 69.39 69.40 69.25 69.25 11.1K
11:22 69.25 69.27 69.06 69.06 8.5K
11:23 69.14 69.18 68.95 68.96 18.2K
11:24 68.93 68.93 68.87 68.87 8.4K
11:25 68.86 68.98 68.82 68.98 15.9K
11:26 68.98 69.04 68.95 68.95 7.8K
11:27 68.90 69.04 68.90 69.04 9.5K
11:28 69.02 69.11 68.93 68.93 9.5K
11:29 68.94 68.94 68.85 68.88 11.7K
11:30 68.90 68.90 68.81 68.82 5.8K
11:31 68.85 68.99 68.76 68.76 13.6K
11:32 68.76 68.76 68.66 68.73 6.3K
11:33 68.70 68.73 68.66 68.68 16.7K
11:34 68.69 68.69 68.47 68.47 13.7K
11:35 68.43 68.59 68.43 68.55 19.5K
11:36 68.68 68.69 68.63 68.63 18.4K
11:37 68.63 68.63 68.56 68.62 4.1K
11:38 68.81 68.82 68.67 68.67 48.4K
11:39 68.68 68.77 68.57 68.77 9.3K
11:40 68.64 68.68 68.57 68.68 13.1K
11:41 68.80 68.88 68.71 68.88 18.0K
11:42 68.88 68.88 68.70 68.79 16.2K
11:43 68.67 68.81 68.67 68.77 25.5K
11:44 68.76 68.76 68.54 68.54 29.0K
11:45 68.54 68.54 68.40 68.41 9.6K
11:46 68.39 68.67 68.39 68.67 15.0K
11:47 68.64 68.64 68.53 68.59 6.9K
11:48 68.62 68.65 68.57 68.57 18.3K
11:49 68.48 68.54 68.48 68.52 7.3K
11:50 68.51 68.51 68.51 68.51 2.6K
11:51 68.51 68.51 68.39 68.39 2.1K
11:52 68.31 68.36 68.30 68.30 8.9K
11:53 68.30 68.42 68.30 68.42 14.0K
11:54 68.46 68.56 68.42 68.48 8.2K
11:55 68.47 68.63 68.47 68.57 10.9K
11:56 68.65 68.65 68.41 68.41 10.2K
11:57 68.44 68.44 68.24 68.24 4.2K
11:58 68.29 68.33 68.17 68.23 6.0K
11:59 68.23 68.26 68.14 68.26 8.2K
12:00 68.23 68.23 68.17 68.17 4.2K
12:01 68.36 68.39 68.13 68.13 16.9K
12:02 68.11 68.11 67.87 67.87 9.7K
12:03 67.86 67.97 67.85 67.94 6.1K
12:04 67.87 67.87 67.82 67.82 5.0K
12:05 67.82 67.93 67.82 67.88 8.2K
12:06 67.83 67.83 67.69 67.69 10.8K
12:07 67.69 67.80 67.66 67.74 23.2K
12:08 67.81 67.90 67.81 67.89 7.2K
12:09 67.94 67.98 67.76 67.77 10.7K
12:10 67.82 67.84 67.73 67.74 7.7K
12:11 67.70 67.72 67.66 67.69 6.6K
12:12 67.56 67.73 67.56 67.69 9.8K
12:13 67.69 67.69 67.64 67.65 4.9K
12:14 67.63 67.67 67.63 67.66 3.8K
12:15 67.51 67.53 67.51 67.52 9.0K
12:16 67.52 67.56 67.50 67.50 14.2K
12:17 67.43 67.50 67.42 67.50 14.6K
12:18 67.50 67.55 67.50 67.50 8.3K
12:19 67.41 67.41 67.38 67.38 7.4K
12:20 67.35 67.36 67.33 67.33 4.6K
12:21 67.33 67.33 67.32 67.32 3.0K
12:22 67.40 67.40 67.09 67.09 6.3K
12:23 67.09 67.09 66.89 66.89 47.8K
12:24 66.85 67.10 66.85 67.10 17.5K
12:25 67.10 67.10 67.06 67.07 4.0K
12:26 67.15 67.21 66.98 67.02 19.2K
12:27 67.02 67.02 66.86 66.94 6.4K
12:28 67.02 67.02 66.66 66.71 32.3K
12:29 66.70 67.00 66.70 67.00 20.5K
12:30 67.02 67.06 66.97 66.97 17.7K
12:31 66.93 67.23 66.89 67.23 14.3K
12:32 67.22 67.42 67.14 67.36 10.0K
12:33 67.36 67.46 67.35 67.46 26.1K
12:34 67.17 67.30 67.17 67.23 18.4K
12:35 67.25 67.28 67.14 67.28 35.2K
12:36 67.24 67.26 67.09 67.11 27.4K
12:37 67.10 67.21 67.10 67.15 18.0K
12:38 67.34 67.40 67.28 67.28 66.8K
12:39 67.29 67.39 67.29 67.33 4.8K
12:40 67.42 67.50 67.42 67.42 10.4K
12:41 67.33 67.33 67.23 67.29 15.4K
12:42 67.35 67.35 67.25 67.25 3.5K
12:43 67.24 67.26 67.01 67.04 19.3K
12:44 67.09 67.09 66.93 66.96 11.7K
12:45 66.94 67.03 66.94 66.99 14.7K
12:46 66.96 66.96 66.54 66.54 22.4K
12:47 66.75 66.93 66.75 66.91 15.1K
12:48 66.91 67.03 66.85 67.03 9.2K
12:49 67.04 67.04 66.90 66.90 7.5K
12:50 66.89 67.48 66.89 67.48 16.4K
12:51 67.31 67.47 67.31 67.47 45.7K
12:52 67.30 67.42 67.27 67.39 11.7K
12:53 67.24 67.24 67.11 67.17 9.0K
12:54 67.05 67.10 67.01 67.04 5.7K
12:55 66.95 67.02 66.80 66.96 11.8K
12:56 66.95 67.00 66.95 67.00 6.9K
12:57 67.06 67.06 66.93 67.03 3.5K
12:58 67.03 67.15 67.03 67.15 24.2K
12:59 67.13 67.19 67.09 67.19 10.1K
13:00 67.19 67.19 67.02 67.02 5.6K
13:01 67.07 67.36 67.07 67.36 11.4K
13:02 67.33 67.40 67.28 67.28 6.1K
13:03 67.63 67.95 67.63 67.86 31.4K
13:04 67.85 67.85 67.51 67.51 13.2K
13:05 67.51 67.57 67.47 67.47 12.4K
13:06 67.42 67.42 67.27 67.27 5.2K
13:07 67.20 67.24 67.17 67.17 8.7K
13:08 67.15 67.16 67.02 67.02 2.8K
13:09 67.11 67.19 67.10 67.10 15.9K
13:10 67.10 67.10 66.92 67.00 4.0K
13:11 66.93 66.93 66.62 66.62 8.3K
13:12 66.69 66.81 66.64 66.64 11.7K
13:13 66.64 66.77 66.64 66.73 8.8K
13:14 66.79 66.79 66.62 66.62 6.3K
13:15 66.60 66.67 66.50 66.67 14.7K
13:16 66.61 66.71 66.54 66.71 9.0K
13:17 66.73 66.73 66.67 66.69 5.4K
13:18 66.69 66.69 66.62 66.62 2.3K
13:19 66.63 66.83 66.63 66.83 6.1K
13:20 66.79 66.90 66.79 66.90 2.8K
13:21 66.94 66.94 66.81 66.81 11.7K
13:22 66.68 66.68 66.54 66.58 12.3K
13:23 66.64 66.67 66.51 66.66 14.2K
13:24 66.66 66.73 66.66 66.72 12.9K
13:25 66.72 66.81 66.72 66.75 9.2K
13:26 66.81 67.00 66.81 67.00 15.6K
13:27 66.95 66.99 66.95 66.97 15.0K
13:28 66.96 67.06 66.96 67.00 14.6K
13:29 67.00 67.13 67.00 67.13 10.6K
13:30 67.12 67.12 67.07 67.11 5.5K
13:31 67.11 67.11 66.97 66.97 23.2K
13:32 67.00 67.00 66.91 66.91 5.0K
13:33 67.00 67.22 67.00 67.16 26.7K
13:34 67.09 67.22 67.05 67.22 13.3K
13:35 67.07 67.13 66.93 66.99 5.1K
13:36 66.89 67.18 66.89 67.11 29.2K
13:37 67.11 67.26 67.11 67.19 16.1K
13:38 67.23 67.42 67.13 67.13 30.0K
13:39 67.16 67.39 67.16 67.39 9.1K
13:40 67.35 67.35 67.09 67.17 11.0K
13:41 67.15 67.18 67.08 67.08 11.4K
13:42 67.04 67.22 67.04 67.18 16.6K
13:43 67.16 67.30 67.12 67.30 8.8K
13:44 67.30 67.50 67.30 67.50 18.6K
13:45 67.48 67.52 67.48 67.51 16.6K
13:46 67.58 67.72 67.58 67.71 18.6K
13:47 67.73 67.80 67.57 67.57 11.9K
13:48 67.51 67.57 67.33 67.33 12.7K
13:49 67.43 67.49 67.41 67.41 2.6K
13:50 67.40 67.40 67.25 67.34 6.4K
13:51 67.33 67.41 67.27 67.41 11.3K
13:52 67.48 67.52 67.26 67.26 14.9K
13:53 67.21 67.22 67.12 67.22 7.1K
13:54 67.09 67.18 67.08 67.17 10.7K
13:55 67.26 67.39 67.23 67.39 11.2K
13:56 67.46 67.54 67.43 67.43 9.9K
13:57 67.43 67.54 67.42 67.54 6.0K
13:58 67.48 67.48 67.43 67.43 13.9K
13:59 67.54 67.71 67.54 67.66 13.0K
14:00 67.66 67.66 67.56 67.56 6.7K
14:01 67.49 67.62 67.49 67.62 20.2K
14:02 67.71 67.82 67.70 67.77 10.8K
14:03 67.72 67.91 67.72 67.91 11.5K
14:04 67.87 68.00 67.87 67.98 5.1K
14:05 67.90 68.03 67.90 67.90 6.5K
14:06 67.89 67.99 67.88 67.88 8.5K
14:07 67.86 67.87 67.68 67.68 5.5K
14:08 67.77 67.77 67.65 67.66 6.4K
14:09 67.54 67.54 67.28 67.28 10.0K
14:10 67.33 67.33 67.01 67.01 15.6K
14:11 67.01 67.09 66.92 67.09 6.7K
14:12 67.00 67.06 66.98 67.06 12.3K
14:13 67.02 67.02 66.87 66.91 8.3K
14:14 66.95 66.95 66.87 66.87 7.2K
14:15 66.87 66.87 66.69 66.72 22.8K
14:16 66.64 66.71 66.58 66.69 37.4K
14:17 66.75 66.78 66.68 66.72 30.2K
14:18 66.78 67.00 66.78 66.92 33.6K
14:19 66.98 67.02 66.90 67.02 44.7K
14:20 66.94 67.10 66.94 67.10 4.7K
14:21 67.10 67.25 67.01 67.24 6.5K
14:22 67.25 67.25 67.14 67.15 15.1K
14:23 67.23 67.40 67.23 67.40 19.6K
14:24 67.39 67.43 67.39 67.43 2.9K
14:25 67.60 67.60 67.37 67.37 12.3K
14:26 67.24 67.55 67.24 67.55 14.7K
14:27 67.48 67.66 67.48 67.57 8.9K
14:28 67.57 67.62 67.56 67.62 10.1K
14:29 67.71 67.73 67.60 67.60 11.4K
14:30 67.75 67.75 67.66 67.72 12.9K
14:31 67.72 67.72 67.58 67.65 22.5K
14:32 67.74 67.86 67.70 67.86 16.8K
14:33 67.82 67.92 67.82 67.90 10.1K
14:34 67.90 67.90 67.68 67.68 16.8K
14:35 67.62 67.62 67.54 67.57 5.2K
14:36 67.48 67.59 67.44 67.56 17.7K
14:37 67.56 67.57 67.42 67.48 18.0K
14:38 67.48 67.53 67.46 67.53 20.8K
14:39 67.70 67.79 67.61 67.69 17.9K
14:40 67.67 67.67 67.55 67.61 15.2K
14:41 67.75 67.85 67.70 67.70 8.9K
14:42 67.63 67.76 67.62 67.76 12.3K
14:43 67.85 67.86 67.80 67.86 11.0K
14:44 67.83 67.97 67.83 67.97 8.7K
14:45 67.95 67.95 67.78 67.78 11.4K
14:46 67.74 67.74 67.59 67.59 9.6K
14:47 67.59 67.70 67.46 67.46 5.2K
14:48 67.45 67.45 67.40 67.43 11.0K
14:49 67.36 67.38 67.31 67.34 9.6K
14:50 67.35 67.38 67.27 67.37 7.3K
14:51 67.45 67.62 67.44 67.56 12.6K
14:52 67.55 67.55 67.46 67.46 29.7K
14:53 67.35 67.39 67.22 67.31 15.7K
14:54 67.36 67.37 67.29 67.33 3.3K
14:55 67.33 67.33 67.10 67.10 9.4K
14:56 67.21 67.31 67.10 67.31 11.7K
14:57 67.29 67.32 67.29 67.32 4.0K
14:58 67.34 67.50 67.34 67.48 11.7K
14:59 67.53 67.53 67.42 67.48 6.2K
15:00 67.47 67.49 67.40 67.40 10.5K
15:01 67.32 67.60 67.22 67.60 11.5K
15:02 67.60 67.61 67.55 67.60 8.1K
15:03 67.55 67.68 67.55 67.68 6.4K
15:04 67.65 67.69 67.63 67.64 10.8K
15:05 67.65 67.75 67.63 67.75 5.8K
15:06 67.67 67.69 67.58 67.58 39.4K
15:07 67.54 67.58 67.49 67.49 9.2K
15:08 67.49 67.49 67.24 67.28 14.1K
15:09 67.21 67.21 67.05 67.05 4.9K
15:10 67.11 67.11 66.94 66.94 8.9K
15:11 66.99 67.10 66.95 67.07 17.3K
15:12 67.10 67.18 67.09 67.16 5.4K
15:13 67.09 67.11 67.00 67.07 10.6K
15:14 67.10 67.17 67.10 67.16 10.5K
15:15 67.11 67.19 67.11 67.14 10.6K
15:16 67.14 67.34 67.14 67.22 24.6K
15:17 67.22 67.34 67.22 67.30 15.9K
15:18 67.21 67.31 67.21 67.31 12.5K
15:19 67.33 67.45 67.33 67.43 18.9K
15:20 67.39 67.53 67.39 67.49 18.6K
15:21 67.49 67.66 67.49 67.65 18.3K
15:22 67.70 67.70 67.59 67.65 12.5K
15:23 67.63 67.63 67.48 67.53 10.8K
15:24 67.59 67.59 67.49 67.49 11.5K
15:25 67.32 67.33 67.27 67.33 21.1K
15:26 67.34 67.44 67.34 67.44 25.0K
15:27 67.48 67.53 67.29 67.31 33.9K
15:28 67.35 67.35 67.18 67.26 9.3K
15:29 67.31 67.35 67.28 67.28 11.9K
15:30 67.18 67.18 66.99 66.99 23.6K
15:31 67.00 67.00 66.93 66.93 11.5K
15:32 67.04 67.25 67.04 67.16 20.4K
15:33 67.17 67.24 67.12 67.12 17.4K
15:34 67.01 67.20 67.00 67.20 17.2K
15:35 67.17 67.17 67.13 67.15 9.0K
15:36 67.11 67.11 67.04 67.06 10.4K
15:37 67.07 67.13 66.92 66.92 23.1K
15:38 66.86 66.97 66.86 66.93 11.7K
15:39 66.95 66.96 66.86 66.88 25.2K
15:40 66.89 66.89 66.82 66.82 9.2K
15:41 66.84 66.84 66.71 66.71 23.1K
15:42 66.66 66.78 66.66 66.75 14.3K
15:43 66.76 66.78 66.62 66.64 14.5K
15:44 66.62 66.62 66.57 66.60 18.3K
15:45 66.60 66.60 66.51 66.57 12.7K
15:46 66.56 66.66 66.56 66.66 20.1K
15:47 66.73 66.78 66.73 66.75 19.4K
15:48 66.75 66.78 66.74 66.75 36.2K
15:49 66.79 66.79 66.62 66.67 26.7K
15:50 66.63 66.66 66.61 66.65 25.6K
15:51 66.60 67.01 66.60 67.01 44.0K
15:52 66.92 67.04 66.90 67.04 49.2K
15:53 66.97 67.15 66.97 67.15 50.0K
15:54 67.11 67.16 67.06 67.16 33.7K
15:55 67.21 67.37 67.16 67.36 50.0K
15:56 67.27 67.27 67.03 67.08 88.2K
15:57 67.12 67.38 67.12 67.38 77.1K
15:58 67.44 67.48 67.37 67.48 78.8K
15:59 67.41 67.45 67.33 67.33 88.1K
16:00 67.31 67.70 67.19 67.30 1,120.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible