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 67.28 67.70 66.51 67.36 43.6K
09:32 67.56 68.00 67.56 68.00 7.3K
09:33 67.73 67.92 67.68 67.68 10.8K
09:34 67.64 67.64 67.64 67.64 1.4K
09:35 67.35 67.35 67.17 67.17 4.7K
09:36 67.17 67.17 67.09 67.09 4.1K
09:37 66.90 67.04 66.90 67.04 5.6K
09:38 67.04 67.04 66.80 66.92 7.7K
09:39 66.73 66.73 66.55 66.65 4.5K
09:40 66.65 66.74 66.62 66.62 4.4K
09:41 66.70 66.72 66.61 66.69 3.5K
09:42 66.69 66.69 66.50 66.51 4.7K
09:43 66.51 66.57 66.41 66.41 6.2K
09:44 66.61 66.64 66.47 66.47 7.0K
09:45 66.54 66.75 66.54 66.75 4.7K
09:46 66.82 66.96 66.82 66.96 3.6K
09:47 66.96 66.96 66.65 66.65 12.2K
09:48 66.65 66.69 66.59 66.69 7.8K
09:49 66.87 66.93 66.75 66.93 4.5K
09:50 66.98 67.16 66.98 67.16 2.3K
09:51 67.16 67.16 66.81 66.81 13.4K
09:52 66.81 66.95 66.81 66.86 1.9K
09:53 66.86 66.92 66.82 66.92 6.9K
09:54 66.92 67.19 66.92 67.19 6.2K
09:55 67.19 67.25 67.15 67.20 4.7K
09:56 67.20 67.21 67.13 67.21 6.0K
09:57 67.22 67.27 67.00 67.00 6.9K
09:58 67.00 67.06 66.92 66.99 3.2K
09:59 66.95 67.07 66.95 67.07 2.6K
10:00 67.07 67.07 66.97 67.03 7.4K
10:01 67.04 67.04 66.90 66.90 4.0K
10:02 66.90 67.08 66.88 67.00 5.6K
10:03 67.00 67.17 67.00 67.17 3.9K
10:04 67.19 67.43 67.19 67.43 7.9K
10:05 67.34 67.47 67.32 67.32 10.2K
10:06 67.32 67.50 67.32 67.50 3.7K
10:07 67.47 67.49 67.37 67.37 4.2K
10:08 67.37 67.38 67.31 67.31 4.4K
10:09 67.46 67.46 67.36 67.36 4.8K
10:10 67.39 67.39 67.31 67.34 6.9K
10:11 67.35 67.35 67.24 67.30 10.3K
10:12 67.29 67.31 67.21 67.21 5.4K
10:13 67.27 67.33 67.22 67.22 6.9K
10:14 67.22 67.49 67.22 67.49 1.5K
10:15 67.45 67.48 67.42 67.44 2.8K
10:16 67.41 67.41 67.22 67.22 4.8K
10:17 67.18 67.22 67.18 67.20 3.3K
10:18 67.20 67.23 67.15 67.15 4.2K
10:19 67.13 67.23 67.06 67.13 4.5K
10:20 67.13 67.27 67.11 67.27 1.9K
10:21 67.25 67.25 67.21 67.21 3.7K
10:22 67.21 67.33 67.21 67.33 2.1K
10:23 67.30 67.39 67.30 67.39 5.1K
10:24 67.44 67.56 67.38 67.56 6.5K
10:25 67.45 67.59 67.45 67.59 6.5K
10:26 67.62 67.62 67.48 67.48 3.4K
10:27 67.53 67.64 67.51 67.64 3.2K
10:28 67.62 67.62 67.53 67.56 3.5K
10:29 67.60 67.60 67.59 67.59 1.9K
10:30 67.64 67.65 67.54 67.54 2.5K
10:31 67.54 67.54 67.44 67.44 3.9K
10:32 67.46 67.55 67.46 67.52 2.5K
10:33 67.51 67.56 67.47 67.56 1.8K
10:34 67.56 67.58 67.53 67.58 3.5K
10:35 67.53 67.53 67.43 67.43 8.9K
10:36 67.41 67.54 67.40 67.54 6.8K
10:37 67.54 67.69 67.54 67.69 19.3K
10:38 67.69 67.69 67.65 67.67 4.9K
10:39 67.67 67.69 67.60 67.60 5.7K
10:40 67.60 67.61 67.60 67.61 5.1K
10:41 67.44 67.44 67.36 67.36 6.3K
10:42 67.40 67.44 67.40 67.43 3.9K
10:43 67.43 67.43 67.39 67.39 1.9K
10:44 67.43 67.51 67.38 67.51 5.7K
10:45 67.54 67.57 67.51 67.51 6.3K
10:46 67.50 67.50 67.50 67.50 2.4K
10:47 67.50 67.51 67.48 67.48 1.3K
10:48 67.53 67.73 67.53 67.73 14.8K
10:49 67.75 67.81 67.75 67.79 10.2K
10:50 67.88 67.88 67.78 67.78 5.4K
10:51 67.78 67.84 67.72 67.84 3.2K
10:52 67.85 67.87 67.85 67.87 5.9K
10:53 67.87 67.87 67.87 67.87 1.6K
10:54 67.79 67.79 67.69 67.69 2.5K
10:55 67.69 67.77 67.68 67.77 2.5K
10:56 67.72 67.72 67.70 67.71 4.0K
10:57 67.71 67.71 67.61 67.61 17.7K
10:58 67.59 67.62 67.58 67.58 2.9K
10:59 67.58 67.58 67.56 67.58 1.1K
11:00 67.61 67.65 67.61 67.65 5.9K
11:01 67.62 67.68 67.55 67.55 17.2K
11:02 67.55 67.67 67.55 67.67 6.9K
11:03 67.70 67.70 67.65 67.66 2.9K
11:04 67.69 67.69 67.62 67.69 6.8K
11:05 67.69 67.80 67.69 67.80 4.5K
11:06 67.80 67.80 67.69 67.69 11.5K
11:07 67.68 67.75 67.67 67.70 9.4K
11:08 67.78 67.83 67.73 67.81 2.8K
11:09 67.84 67.93 67.84 67.87 11.0K
11:10 67.87 67.95 67.87 67.95 7.7K
11:11 67.96 68.05 67.96 68.05 17.1K
11:12 68.04 68.05 68.01 68.05 13.8K
11:13 68.07 68.07 67.91 67.91 13.8K
11:14 67.93 67.96 67.93 67.93 3.8K
11:15 67.93 67.96 67.90 67.90 7.2K
11:16 67.90 67.91 67.81 67.91 15.9K
11:17 67.91 67.91 67.85 67.87 8.3K
11:18 67.86 67.86 67.82 67.85 9.3K
11:19 67.86 67.86 67.77 67.82 9.0K
11:20 67.82 67.82 67.76 67.76 1.3K
11:21 67.79 67.79 67.71 67.71 6.3K
11:22 67.74 67.83 67.74 67.78 10.3K
11:23 67.82 67.82 67.81 67.81 3.4K
11:24 67.81 67.88 67.81 67.84 4.4K
11:25 67.84 67.95 67.84 67.95 7.5K
11:26 67.93 67.95 67.86 67.86 11.1K
11:27 67.86 67.86 67.85 67.85 3.3K
11:28 67.86 67.87 67.77 67.87 9.1K
11:29 67.68 67.78 67.68 67.78 13.4K
11:30 67.78 67.78 67.71 67.71 12.8K
11:31 67.71 67.71 67.64 67.70 8.1K
11:32 67.70 67.80 67.70 67.80 6.2K
11:33 67.80 67.80 67.72 67.72 6.9K
11:34 67.80 67.80 67.72 67.77 4.5K
11:35 67.75 67.80 67.75 67.80 5.4K
11:36 67.80 67.80 67.68 67.68 6.6K
11:37 67.71 67.71 67.67 67.67 3.2K
11:38 67.61 67.61 67.55 67.57 4.7K
11:39 67.57 67.57 67.44 67.44 4.8K
11:40 67.47 67.47 67.43 67.43 4.5K
11:41 67.43 67.43 67.42 67.43 2.9K
11:42 67.43 67.44 67.33 67.41 5.5K
11:43 67.41 67.41 67.41 67.41 1.5K
11:44 67.41 67.43 67.41 67.42 9.2K
11:45 67.42 67.54 67.42 67.54 6.9K
11:46 67.47 67.47 67.28 67.28 5.4K
11:47 67.27 67.33 67.27 67.27 3.1K
11:48 67.28 67.28 67.26 67.26 2.9K
11:49 67.26 67.26 67.19 67.21 1.3K
11:50 67.21 67.21 67.19 67.19 2.5K
11:51 67.19 67.19 67.06 67.06 3.1K
11:52 67.02 67.02 66.91 66.97 5.7K
11:53 67.00 67.00 66.95 67.00 17.1K
11:54 67.00 67.08 67.00 67.08 3.4K
11:55 67.08 67.11 67.08 67.11 0.9K
11:56 67.13 67.13 67.10 67.10 3.9K
11:57 67.10 67.16 67.10 67.14 7.1K
11:58 67.05 67.10 67.05 67.10 3.5K
11:59 67.09 67.12 67.08 67.12 4.1K
12:00 67.06 67.09 67.03 67.03 4.5K
12:01 66.99 67.00 66.98 67.00 2.2K
12:02 67.00 67.07 67.00 67.07 2.5K
12:03 67.07 67.07 67.06 67.07 2.6K
12:04 67.06 67.06 66.97 66.97 4.9K
12:05 66.97 67.06 66.97 67.06 4.2K
12:06 67.06 67.10 67.06 67.10 1.5K
12:07 67.10 67.10 66.96 66.96 5.8K
12:08 66.96 67.04 66.96 67.04 2.1K
12:09 66.98 67.06 66.96 67.06 10.6K
12:10 66.99 67.04 66.99 67.03 2.5K
12:11 67.03 67.08 67.03 67.04 7.9K
12:12 67.04 67.04 66.87 66.87 22.1K
12:13 66.76 66.84 66.76 66.79 13.3K
12:14 66.79 66.84 66.79 66.83 3.9K
12:15 66.83 66.88 66.83 66.88 4.9K
12:16 66.88 67.04 66.88 67.00 5.3K
12:17 66.96 67.02 66.96 67.01 3.8K
12:18 67.01 67.08 67.01 67.04 2.2K
12:19 67.05 67.12 67.03 67.12 3.9K
12:20 67.15 67.26 67.15 67.24 4.8K
12:21 67.24 67.24 67.22 67.23 1.6K
12:22 67.23 67.23 67.22 67.22 1.5K
12:23 67.34 67.34 67.24 67.24 4.2K
12:24 67.24 67.24 67.08 67.08 2.4K
12:25 67.09 67.12 67.04 67.12 4.9K
12:26 67.12 67.12 67.10 67.10 1.4K
12:27 67.10 67.11 67.05 67.05 1.6K
12:28 67.07 67.09 67.04 67.04 1.9K
12:29 66.99 67.17 66.99 67.17 2.3K
12:30 67.16 67.16 67.16 67.16 1.9K
12:31 67.14 67.16 67.12 67.16 2.0K
12:32 67.20 67.30 67.20 67.30 2.0K
12:33 67.32 67.32 67.28 67.28 1.2K
12:34 67.28 67.31 67.28 67.31 2.8K
12:35 67.28 67.30 67.28 67.30 1.5K
12:36 67.33 67.33 67.21 67.21 7.2K
12:37 67.25 67.26 67.22 67.23 2.7K
12:38 67.23 67.26 67.23 67.24 3.7K
12:39 67.29 67.30 67.25 67.25 4.9K
12:40 67.25 67.25 67.16 67.17 5.8K
12:41 67.15 67.16 67.15 67.16 2.6K
12:42 67.16 67.20 67.15 67.20 3.0K
12:43 67.20 67.20 67.08 67.08 5.3K
12:44 67.08 67.11 67.08 67.11 1.5K
12:45 67.11 67.11 67.11 67.11 0.8K
12:46 67.15 67.15 67.15 67.15 1.1K
12:47 67.15 67.17 67.09 67.17 3.6K
12:48 67.16 67.16 67.16 67.16 0.2K
12:49 67.16 67.18 67.16 67.18 1.5K
12:50 67.18 67.18 67.13 67.13 1.4K
12:51 67.15 67.15 67.04 67.06 3.7K
12:52 67.03 67.05 67.03 67.04 3.7K
12:53 67.04 67.04 67.01 67.01 1.8K
12:54 67.01 67.08 66.97 67.08 5.7K
12:55 67.08 67.15 67.08 67.15 0.8K
12:56 67.15 67.15 67.14 67.14 1.0K
12:57 67.14 67.14 66.99 66.99 4.2K
12:58 67.03 67.03 66.89 66.89 4.7K
12:59 66.92 66.92 66.92 66.92 1.6K
13:00 66.92 66.94 66.92 66.92 2.2K
13:01 66.98 67.30 66.98 67.28 32.7K
13:02 67.26 67.26 67.15 67.15 4.0K
13:03 67.15 67.15 67.04 67.04 1.5K
13:04 66.99 66.99 66.95 66.95 2.0K
13:05 66.95 67.01 66.93 67.01 1.1K
13:06 67.01 67.05 67.01 67.05 3.5K
13:07 66.99 66.99 66.87 66.87 9.3K
13:08 66.87 66.88 66.87 66.88 1.1K
13:09 66.88 66.97 66.88 66.96 4.8K
13:10 66.96 66.96 66.96 66.96 1.9K
13:11 66.96 66.96 66.93 66.93 2.0K
13:12 66.93 66.93 66.92 66.92 0.6K
13:13 66.95 66.95 66.93 66.93 1.4K
13:14 66.93 67.03 66.93 67.03 3.1K
13:15 67.03 67.03 66.91 66.91 5.0K
13:16 66.91 66.91 66.90 66.90 2.3K
13:17 66.90 66.90 66.86 66.86 2.3K
13:18 66.86 66.98 66.86 66.97 3.0K
13:19 67.04 67.07 67.04 67.06 2.0K
13:20 67.09 67.14 67.09 67.09 1.6K
13:21 67.06 67.15 67.06 67.14 2.8K
13:22 67.12 67.19 67.12 67.19 1.8K
13:23 67.19 67.19 67.15 67.17 4.6K
13:24 67.23 67.23 67.21 67.21 3.2K
13:25 67.21 67.26 67.21 67.26 1.1K
13:26 67.26 67.26 67.22 67.25 2.8K
13:27 67.25 67.25 67.22 67.22 1.5K
13:28 67.24 67.24 67.13 67.23 9.3K
13:29 67.33 67.34 67.29 67.31 4.0K
13:30 67.24 67.31 67.19 67.31 15.0K
13:31 67.35 67.38 67.30 67.33 8.0K
13:32 67.33 67.33 67.27 67.30 13.8K
13:33 67.30 67.39 67.30 67.39 5.2K
13:34 67.39 67.48 67.39 67.48 11.2K
13:35 67.48 67.48 67.31 67.31 6.8K
13:36 67.32 67.34 67.32 67.34 2.9K
13:37 67.34 67.40 67.34 67.39 3.8K
13:38 67.30 67.30 67.25 67.30 11.1K
13:39 67.28 67.28 67.16 67.16 6.6K
13:40 67.16 67.24 67.16 67.24 9.0K
13:41 67.27 67.27 67.22 67.22 1.6K
13:42 67.17 67.23 67.17 67.23 2.6K
13:43 67.22 67.22 67.21 67.21 2.2K
13:44 67.21 67.28 67.21 67.25 3.0K
13:45 67.21 67.21 67.18 67.18 4.4K
13:46 67.18 67.24 67.18 67.24 2.8K
13:47 67.26 67.26 67.16 67.16 3.7K
13:48 67.15 67.22 67.15 67.20 11.1K
13:49 67.23 67.30 67.23 67.30 2.3K
13:50 67.35 67.37 67.33 67.36 4.3K
13:51 67.36 67.37 67.31 67.31 5.7K
13:52 67.31 67.39 67.31 67.39 5.2K
13:53 67.39 67.43 67.39 67.41 3.9K
13:54 67.41 67.52 67.41 67.52 4.1K
13:55 67.46 67.53 67.46 67.53 4.0K
13:56 67.46 67.51 67.46 67.51 1.9K
13:57 67.51 67.51 67.40 67.40 2.9K
13:58 67.39 67.44 67.39 67.44 4.4K
13:59 67.44 67.52 67.44 67.52 1.4K
14:00 67.54 67.54 67.48 67.48 3.7K
14:01 67.48 67.52 67.45 67.47 3.1K
14:02 67.56 67.56 67.53 67.53 2.0K
14:03 67.53 67.62 67.53 67.59 2.0K
14:04 67.56 67.56 67.55 67.56 1.5K
14:05 67.58 67.62 67.58 67.62 2.4K
14:06 67.59 67.59 67.46 67.48 7.5K
14:07 67.50 67.57 67.50 67.57 3.0K
14:08 67.54 67.54 67.53 67.53 3.3K
14:09 67.50 67.51 67.50 67.51 2.8K
14:10 67.51 67.51 67.48 67.48 2.1K
14:11 67.42 67.43 67.42 67.43 2.1K
14:12 67.41 67.41 67.36 67.36 3.5K
14:13 67.34 67.36 67.33 67.36 2.3K
14:14 67.35 67.43 67.35 67.43 9.6K
14:15 67.42 67.46 67.42 67.42 1.6K
14:16 67.42 67.42 67.39 67.39 2.2K
14:17 67.39 67.45 67.39 67.45 3.9K
14:18 67.45 67.48 67.41 67.41 7.0K
14:19 67.41 67.41 67.38 67.38 2.2K
14:20 67.42 67.46 67.38 67.38 5.1K
14:21 67.42 67.43 67.41 67.41 2.5K
14:22 67.41 67.50 67.41 67.50 3.4K
14:23 67.50 67.50 67.46 67.46 14.0K
14:24 67.46 67.46 67.46 67.46 2.0K
14:25 67.42 67.46 67.42 67.46 1.0K
14:26 67.46 67.46 67.43 67.43 1.9K
14:27 67.40 67.46 67.40 67.43 4.2K
14:28 67.43 67.54 67.43 67.49 3.6K
14:29 67.55 67.55 67.51 67.51 0.7K
14:30 67.51 67.55 67.51 67.51 1.5K
14:31 67.51 67.55 67.51 67.55 2.8K
14:32 67.55 67.55 67.53 67.53 1.2K
14:33 67.53 67.54 67.53 67.54 1.7K
14:34 67.56 67.56 67.51 67.51 2.7K
14:35 67.53 67.57 67.53 67.53 2.5K
14:36 67.53 67.55 67.53 67.55 1.6K
14:37 67.55 67.55 67.53 67.53 3.3K
14:38 67.49 67.56 67.49 67.56 1.7K
14:39 67.56 67.56 67.53 67.53 2.2K
14:40 67.53 67.57 67.53 67.57 2.1K
14:41 67.57 67.68 67.57 67.63 11.7K
14:42 67.63 67.68 67.63 67.65 1.8K
14:43 67.65 67.68 67.65 67.68 2.1K
14:44 67.68 67.70 67.68 67.68 1.9K
14:45 67.68 67.69 67.63 67.63 4.0K
14:46 67.65 67.65 67.53 67.53 3.5K
14:47 67.53 67.61 67.53 67.53 2.1K
14:48 67.53 67.56 67.53 67.56 4.5K
14:49 67.51 67.51 67.49 67.51 3.6K
14:50 67.51 67.56 67.51 67.56 1.6K
14:51 67.53 67.53 67.52 67.52 5.5K
14:52 67.56 67.57 67.48 67.48 6.3K
14:53 67.48 67.48 67.46 67.46 2.9K
14:54 67.46 67.50 67.42 67.42 2.2K
14:55 67.42 67.51 67.42 67.51 1.7K
14:56 67.44 67.44 67.39 67.44 3.8K
14:57 67.44 67.47 67.44 67.47 2.9K
14:58 67.45 67.45 67.36 67.36 7.5K
14:59 67.36 67.40 67.36 67.40 2.3K
15:00 67.41 67.43 67.40 67.40 8.8K
15:01 67.40 67.40 67.40 67.40 1.4K
15:02 67.42 67.46 67.42 67.42 4.7K
15:03 67.42 67.42 67.40 67.40 2.8K
15:04 67.40 67.41 67.40 67.40 1.8K
15:05 67.41 67.46 67.41 67.46 3.6K
15:06 67.41 67.41 67.41 67.41 1.3K
15:07 67.42 67.45 67.42 67.45 8.5K
15:08 67.48 67.51 67.46 67.51 3.9K
15:09 67.51 67.53 67.51 67.53 3.7K
15:10 67.53 67.56 67.50 67.53 5.4K
15:11 67.51 67.53 67.50 67.50 5.3K
15:12 67.50 67.53 67.50 67.53 1.9K
15:13 67.53 67.53 67.50 67.53 2.2K
15:14 67.52 67.56 67.52 67.56 7.4K
15:15 67.59 67.59 67.56 67.59 4.2K
15:16 67.53 67.54 67.52 67.52 3.6K
15:17 67.48 67.55 67.48 67.50 5.4K
15:18 67.50 67.56 67.50 67.56 3.1K
15:19 67.50 67.54 67.50 67.54 9.5K
15:20 67.53 67.54 67.48 67.48 8.2K
15:21 67.43 67.47 67.43 67.45 35.6K
15:22 67.42 67.53 67.42 67.53 33.7K
15:23 67.48 67.48 67.45 67.45 3.3K
15:24 67.48 67.49 67.48 67.49 3.5K
15:25 67.49 67.53 67.45 67.45 27.1K
15:26 67.45 67.45 67.37 67.38 8.1K
15:27 67.38 67.38 67.36 67.36 12.7K
15:28 67.35 67.40 67.35 67.40 8.3K
15:29 67.39 67.42 67.39 67.42 7.3K
15:30 67.40 67.42 67.38 67.41 12.1K
15:31 67.43 67.48 67.43 67.48 10.3K
15:32 67.47 67.51 67.47 67.48 7.3K
15:33 67.48 67.55 67.48 67.53 7.5K
15:34 67.55 67.62 67.55 67.62 4.3K
15:35 67.64 67.64 67.63 67.63 7.5K
15:36 67.64 67.64 67.54 67.55 14.9K
15:37 67.55 67.59 67.55 67.56 10.2K
15:38 67.56 67.56 67.52 67.52 7.0K
15:39 67.52 67.56 67.52 67.56 7.5K
15:40 67.63 67.63 67.59 67.59 5.0K
15:41 67.65 67.75 67.64 67.75 8.4K
15:42 67.75 67.79 67.75 67.76 12.6K
15:43 67.80 67.80 67.73 67.73 10.9K
15:44 67.74 67.74 67.72 67.72 10.1K
15:45 67.72 67.74 67.72 67.72 4.3K
15:46 67.72 67.72 67.67 67.71 6.9K
15:47 67.71 67.76 67.68 67.76 10.8K
15:48 67.74 67.76 67.73 67.75 16.1K
15:49 67.75 67.77 67.75 67.76 15.4K
15:50 67.71 67.78 67.71 67.78 20.3K
15:51 67.76 67.76 67.66 67.66 14.6K
15:52 67.64 67.64 67.54 67.58 27.3K
15:53 67.60 67.60 67.43 67.43 67.9K
15:54 67.39 67.51 67.39 67.43 43.6K
15:55 67.46 67.50 67.45 67.45 41.5K
15:56 67.51 67.51 67.29 67.30 57.4K
15:57 67.30 67.47 67.30 67.44 58.3K
15:58 67.39 67.39 67.22 67.27 78.8K
15:59 67.32 67.34 67.29 67.29 52.7K
16:00 67.23 67.40 67.12 67.39 1,127.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible