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 67.40 67.75 66.98 67.14 173.9K
09:32 67.14 67.17 67.14 67.17 2.2K
09:33 67.40 67.75 67.40 67.66 6.0K
09:34 67.66 67.66 67.27 67.27 2.1K
09:35 67.35 67.47 67.20 67.47 5.8K
09:36 67.45 67.47 67.35 67.35 17.9K
09:37 67.35 67.55 67.35 67.55 4.3K
09:38 67.55 67.64 67.55 67.64 0.8K
09:39 67.56 67.87 67.56 67.87 8.7K
09:40 67.87 67.96 67.87 67.96 2.1K
09:41 67.96 67.96 67.94 67.94 1.0K
09:42 67.84 67.93 67.81 67.81 12.1K
09:43 67.81 67.81 67.81 67.81 0.5K
09:44 67.82 67.83 67.82 67.83 1.8K
09:45 67.83 67.86 67.83 67.86 3.3K
09:46 67.86 67.93 67.86 67.93 2.9K
09:47 67.93 67.94 67.93 67.94 0.5K
09:48 67.95 67.98 67.71 67.71 15.7K
09:49 67.78 67.91 67.78 67.91 10.5K
09:50 67.91 67.93 67.72 67.93 5.2K
09:51 67.94 67.94 67.94 67.94 0.5K
09:52 67.94 67.96 67.94 67.96 4.6K
09:53 67.96 68.00 67.87 67.87 29.4K
09:54 67.87 67.99 67.87 67.99 0.6K
09:55 67.99 67.99 67.89 67.89 2.5K
09:56 67.89 67.89 67.89 67.89 0.5K
09:57 67.89 67.90 67.85 67.90 16.6K
09:58 68.04 68.08 67.99 67.99 6.0K
09:59 67.96 68.04 67.96 68.04 1.6K
10:00 68.11 68.11 68.01 68.01 4.9K
10:01 68.07 68.25 68.04 68.22 6.6K
10:02 68.22 68.25 68.20 68.25 3.9K
10:03 68.25 68.34 68.25 68.34 2.4K
10:04 68.34 68.41 68.34 68.41 2.5K
10:05 68.43 68.43 68.35 68.35 4.8K
10:06 68.34 68.39 68.33 68.37 2.1K
10:07 68.37 68.37 68.32 68.36 1.4K
10:08 68.36 68.39 68.35 68.38 2.0K
10:09 68.40 68.47 68.40 68.47 2.6K
10:10 68.50 68.50 68.41 68.41 7.6K
10:11 68.41 68.43 68.29 68.29 8.1K
10:12 68.30 68.34 68.30 68.34 3.0K
10:13 68.41 68.42 68.25 68.25 8.2K
10:14 68.25 68.25 68.17 68.17 4.2K
10:15 68.17 68.17 68.08 68.16 7.6K
10:16 68.12 68.12 68.10 68.10 2.0K
10:17 68.10 68.21 68.10 68.21 2.8K
10:18 68.21 68.21 68.15 68.17 42.1K
10:19 68.08 68.16 68.08 68.16 6.4K
10:20 68.12 68.18 68.12 68.15 25.7K
10:21 68.15 68.15 67.96 67.99 30.4K
10:22 68.05 68.22 67.99 68.22 6.7K
10:23 68.24 68.25 68.10 68.14 9.8K
10:24 68.14 68.14 67.98 67.98 2.7K
10:25 68.00 68.06 67.99 67.99 2.8K
10:26 68.00 68.00 68.00 68.00 0.5K
10:27 67.92 67.94 67.90 67.90 3.2K
10:28 67.90 67.90 67.83 67.83 4.4K
10:29 67.91 67.94 67.87 67.94 4.0K
10:30 67.95 67.97 67.86 67.88 3.7K
10:31 67.88 67.96 67.88 67.96 1.5K
10:32 67.96 68.00 67.96 67.98 2.3K
10:33 67.98 67.98 67.98 67.98 1.3K
10:34 67.98 68.07 67.98 68.07 2.6K
10:35 68.07 68.07 68.04 68.05 6.2K
10:36 68.05 68.10 68.02 68.02 7.4K
10:37 68.02 68.09 68.02 68.07 3.7K
10:38 68.07 68.07 67.95 67.95 14.6K
10:39 67.90 67.93 67.88 67.92 3.2K
10:40 67.92 67.92 67.86 67.88 3.2K
10:41 67.87 67.87 67.81 67.87 4.9K
10:42 67.92 67.98 67.89 67.98 4.2K
10:43 67.97 68.01 67.97 68.01 6.4K
10:44 67.90 68.06 67.90 68.06 4.0K
10:45 68.06 68.06 68.04 68.04 1.9K
10:46 68.04 68.09 68.04 68.09 3.9K
10:47 68.09 68.09 67.84 67.99 14.3K
10:48 67.89 68.04 67.89 68.04 4.9K
10:49 68.04 68.04 67.99 67.99 1.7K
10:50 68.08 68.10 68.07 68.07 2.5K
10:51 68.07 68.07 68.00 68.00 1.8K
10:52 68.03 68.12 68.03 68.12 2.8K
10:53 68.12 68.17 68.12 68.17 1.6K
10:54 68.16 68.18 68.13 68.13 2.7K
10:55 68.17 68.26 68.17 68.22 5.3K
10:56 68.22 68.23 68.15 68.20 2.4K
10:57 68.19 68.23 68.19 68.20 1.8K
10:58 68.19 68.19 68.19 68.19 1.9K
10:59 68.19 68.20 68.12 68.20 4.7K
11:00 68.21 68.21 68.07 68.07 4.8K
11:01 68.11 68.18 68.11 68.18 2.5K
11:02 68.18 68.23 68.18 68.20 1.1K
11:03 68.21 68.21 68.14 68.15 9.3K
11:04 68.15 68.22 68.09 68.15 2.4K
11:05 68.12 68.14 68.12 68.14 1.5K
11:06 68.14 68.14 68.00 68.04 4.9K
11:07 68.08 68.08 67.94 67.94 3.0K
11:08 67.94 68.00 67.94 68.00 6.6K
11:09 67.99 68.04 67.99 68.00 8.6K
11:10 68.01 68.03 68.00 68.00 2.3K
11:11 68.00 68.08 68.00 68.08 5.4K
11:12 68.07 68.07 68.03 68.03 6.1K
11:13 68.06 68.11 68.01 68.11 3.7K
11:14 68.11 68.11 68.08 68.08 1.5K
11:15 68.08 68.12 68.08 68.09 1.3K
11:16 68.09 68.12 68.06 68.09 4.1K
11:17 68.12 68.15 68.12 68.13 2.1K
11:18 68.09 68.09 68.04 68.04 6.0K
11:19 68.04 68.10 68.04 68.10 1.5K
11:20 68.09 68.09 68.04 68.06 7.4K
11:21 68.07 68.12 68.07 68.12 11.0K
11:22 68.12 68.12 68.02 68.06 11.5K
11:23 68.06 68.06 67.99 67.99 4.7K
11:24 67.99 68.01 67.98 68.01 7.2K
11:25 68.01 68.01 67.94 67.96 7.5K
11:26 67.91 67.94 67.90 67.91 4.0K
11:27 67.87 67.93 67.87 67.93 6.7K
11:28 67.93 67.95 67.90 67.95 18.1K
11:29 67.95 67.95 67.91 67.91 3.2K
11:30 67.92 67.93 67.91 67.91 18.1K
11:31 67.92 67.97 67.92 67.97 3.5K
11:32 67.99 68.08 67.99 68.08 3.0K
11:33 68.08 68.09 68.07 68.07 10.6K
11:34 68.08 68.10 68.06 68.10 16.2K
11:35 68.07 68.10 68.07 68.10 9.9K
11:36 68.10 68.13 68.06 68.13 22.4K
11:37 68.13 68.13 68.08 68.08 13.2K
11:38 68.09 68.09 68.00 68.00 42.6K
11:39 68.02 68.03 68.01 68.01 6.4K
11:40 68.02 68.11 68.02 68.11 9.1K
11:41 68.11 68.11 68.07 68.07 36.3K
11:42 68.11 68.11 68.08 68.09 7.9K
11:43 68.09 68.10 68.06 68.06 5.9K
11:44 68.08 68.10 68.08 68.10 2.7K
11:45 68.04 68.04 68.00 68.03 77.9K
11:46 68.00 68.07 68.00 68.07 3.1K
11:47 68.05 68.05 67.99 67.99 39.2K
11:48 67.99 68.05 67.99 68.05 11.2K
11:49 68.06 68.06 68.00 68.01 8.8K
11:50 67.98 68.03 67.98 68.03 5.0K
11:51 68.02 68.02 67.89 67.89 36.3K
11:52 67.89 67.89 67.88 67.88 3.6K
11:53 67.88 68.03 67.88 67.97 9.7K
11:54 67.98 68.06 67.97 68.02 1.9K
11:55 68.02 68.02 67.94 67.94 3.2K
11:56 67.92 67.97 67.92 67.97 6.5K
11:57 67.96 67.96 67.93 67.93 24.0K
11:58 67.90 67.98 67.90 67.98 3.9K
11:59 67.98 67.99 67.98 67.99 3.8K
12:00 67.99 68.02 67.99 68.02 1.0K
12:01 68.02 68.04 67.97 67.97 0.7K
12:02 67.97 68.02 67.97 68.02 2.4K
12:03 68.04 68.04 68.00 68.01 3.5K
12:04 68.01 68.01 68.01 68.01 0.8K
12:05 68.03 68.03 68.02 68.02 3.2K
12:06 68.02 68.07 68.02 68.04 2.7K
12:07 68.04 68.04 68.04 68.04 0.8K
12:08 68.04 68.06 68.02 68.06 7.2K
12:09 68.02 68.02 68.01 68.01 6.6K
12:10 68.01 68.12 68.01 68.10 4.9K
12:11 68.18 68.20 68.15 68.20 6.5K
12:12 68.19 68.21 68.15 68.15 7.9K
12:13 68.15 68.15 68.13 68.14 4.7K
12:14 68.16 68.16 68.11 68.11 5.8K
12:15 68.11 68.16 68.11 68.16 3.9K
12:16 68.18 68.26 68.18 68.26 3.5K
12:17 68.26 68.34 68.26 68.34 5.9K
12:18 68.32 68.32 68.26 68.32 8.5K
12:19 68.32 68.36 68.32 68.36 4.1K
12:20 68.34 68.38 68.34 68.37 5.1K
12:21 68.36 68.36 68.34 68.35 2.4K
12:22 68.32 68.35 68.32 68.33 7.2K
12:23 68.29 68.35 68.29 68.34 1.9K
12:24 68.34 68.41 68.34 68.41 7.4K
12:25 68.42 68.42 68.42 68.42 1.9K
12:26 68.42 68.43 68.37 68.37 8.4K
12:27 68.30 68.30 68.24 68.24 6.8K
12:28 68.15 68.23 68.15 68.23 9.6K
12:29 68.18 68.18 68.09 68.09 6.7K
12:30 68.08 68.08 68.04 68.05 6.0K
12:31 68.07 68.13 68.07 68.13 2.8K
12:32 68.14 68.14 68.14 68.14 4.4K
12:33 68.10 68.22 68.10 68.22 4.2K
12:34 68.22 68.22 68.17 68.21 7.0K
12:35 68.20 68.20 68.17 68.17 1.2K
12:36 68.22 68.28 68.20 68.26 4.9K
12:37 68.23 68.24 68.23 68.24 3.0K
12:38 68.27 68.27 68.21 68.25 12.8K
12:39 68.24 68.24 68.20 68.24 3.1K
12:40 68.24 68.24 68.20 68.20 7.9K
12:41 68.22 68.24 68.16 68.24 5.4K
12:42 68.24 68.26 68.23 68.25 2.1K
12:43 68.23 68.37 68.23 68.33 4.1K
12:44 68.36 68.37 68.36 68.37 9.4K
12:45 68.37 68.37 68.35 68.35 1.3K
12:46 68.33 68.36 68.33 68.36 2.7K
12:47 68.37 68.44 68.37 68.44 5.0K
12:48 68.44 68.44 68.44 68.44 1.8K
12:49 68.46 68.46 68.41 68.41 8.5K
12:50 68.42 68.42 68.37 68.38 2.5K
12:51 68.38 68.39 68.38 68.39 1.9K
12:52 68.39 68.39 68.34 68.34 7.4K
12:53 68.32 68.32 68.30 68.30 4.0K
12:54 68.30 68.32 68.30 68.30 1.4K
12:55 68.30 68.30 68.29 68.29 4.3K
12:56 68.29 68.29 68.18 68.18 11.5K
12:57 68.19 68.23 68.19 68.23 4.4K
12:58 68.21 68.21 68.15 68.15 8.3K
12:59 68.15 68.18 68.15 68.18 2.4K
13:00 68.23 68.30 68.23 68.30 9.1K
13:01 68.33 68.33 68.18 68.18 11.7K
13:02 68.19 68.19 68.17 68.17 2.4K
13:03 68.16 68.16 68.12 68.16 4.9K
13:04 68.16 68.19 68.16 68.19 2.6K
13:05 68.19 68.22 68.19 68.21 2.5K
13:06 68.27 68.38 68.27 68.38 6.0K
13:07 68.38 68.43 68.38 68.40 2.1K
13:08 68.40 68.40 68.36 68.36 5.5K
13:09 68.30 68.36 68.30 68.35 8.9K
13:10 68.36 68.39 68.32 68.32 11.1K
13:11 68.31 68.33 68.31 68.33 3.9K
13:12 68.33 68.35 68.33 68.35 1.5K
13:13 68.35 68.40 68.34 68.40 7.9K
13:14 68.44 68.53 68.44 68.53 4.8K
13:15 68.53 68.53 68.52 68.52 2.2K
13:16 68.52 68.53 68.48 68.48 4.2K
13:17 68.50 68.50 68.49 68.49 15.1K
13:18 68.49 68.52 68.49 68.52 14.6K
13:19 68.52 68.58 68.52 68.58 7.5K
13:20 68.54 68.54 68.50 68.50 21.2K
13:21 68.49 68.49 68.48 68.48 16.9K
13:22 68.51 68.55 68.51 68.51 5.6K
13:23 68.51 68.51 68.46 68.50 5.6K
13:24 68.50 68.50 68.40 68.49 13.6K
13:25 68.51 68.54 68.51 68.53 7.2K
13:26 68.56 68.63 68.51 68.52 8.8K
13:27 68.57 68.61 68.57 68.61 5.5K
13:28 68.61 68.63 68.57 68.57 9.4K
13:29 68.58 68.61 68.57 68.57 16.9K
13:30 68.57 68.57 68.53 68.55 7.7K
13:31 68.55 68.66 68.55 68.66 7.2K
13:32 68.66 68.66 68.59 68.59 6.7K
13:33 68.58 68.59 68.46 68.46 3.7K
13:34 68.48 68.49 68.45 68.48 4.8K
13:35 68.50 68.53 68.50 68.53 4.2K
13:36 68.52 68.62 68.52 68.58 7.6K
13:37 68.58 68.60 68.57 68.60 10.3K
13:38 68.60 68.66 68.60 68.66 3.1K
13:39 68.70 68.75 68.68 68.70 12.0K
13:40 68.70 68.70 68.68 68.69 12.9K
13:41 68.69 68.76 68.69 68.74 4.5K
13:42 68.71 68.71 68.63 68.63 9.4K
13:43 68.67 68.67 68.63 68.63 3.0K
13:44 68.66 68.67 68.60 68.67 6.1K
13:45 68.63 68.66 68.63 68.66 1.6K
13:46 68.66 68.67 68.64 68.64 3.3K
13:47 68.70 68.71 68.70 68.71 8.3K
13:48 68.69 68.69 68.64 68.64 5.1K
13:49 68.64 68.66 68.64 68.66 3.4K
13:50 68.67 68.67 68.65 68.66 4.5K
13:51 68.67 68.70 68.67 68.70 4.3K
13:52 68.71 68.71 68.66 68.67 4.0K
13:53 68.64 68.64 68.57 68.57 4.6K
13:54 68.56 68.56 68.48 68.48 10.2K
13:55 68.48 68.49 68.45 68.49 5.6K
13:56 68.49 68.54 68.49 68.50 8.8K
13:57 68.51 68.60 68.51 68.60 13.9K
13:58 68.57 68.67 68.57 68.67 9.4K
13:59 68.68 68.72 68.64 68.64 7.1K
14:00 68.66 68.66 68.63 68.63 7.7K
14:01 68.70 68.70 68.67 68.68 3.3K
14:02 68.68 68.68 68.66 68.66 8.7K
14:03 68.64 68.64 68.55 68.56 22.3K
14:04 68.58 68.58 68.49 68.57 10.3K
14:05 68.59 68.59 68.56 68.56 4.3K
14:06 68.55 68.56 68.52 68.52 8.9K
14:07 68.52 68.56 68.52 68.53 6.2K
14:08 68.49 68.53 68.48 68.53 15.7K
14:09 68.50 68.51 68.47 68.50 15.9K
14:10 68.50 68.50 68.46 68.46 1.3K
14:11 68.46 68.48 68.42 68.42 11.7K
14:12 68.42 68.42 68.31 68.32 27.0K
14:13 68.31 68.36 68.31 68.35 11.7K
14:14 68.33 68.35 68.23 68.23 44.1K
14:15 68.16 68.21 68.13 68.21 28.3K
14:16 68.23 68.28 68.23 68.28 56.2K
14:17 68.26 68.29 68.23 68.23 71.3K
14:18 68.19 68.19 68.15 68.18 9.9K
14:19 68.18 68.22 68.18 68.22 6.0K
14:20 68.22 68.22 68.20 68.20 37.4K
14:21 68.24 68.30 68.24 68.30 6.5K
14:22 68.31 68.42 68.31 68.42 8.5K
14:23 68.41 68.52 68.41 68.52 6.9K
14:24 68.50 68.54 68.50 68.51 4.7K
14:25 68.51 68.54 68.51 68.53 4.1K
14:26 68.55 68.66 68.55 68.66 10.5K
14:27 68.66 68.66 68.54 68.54 15.4K
14:28 68.58 68.58 68.47 68.47 57.5K
14:29 68.47 68.57 68.46 68.51 14.4K
14:30 68.51 68.57 68.49 68.49 1.2K
14:31 68.49 68.58 68.49 68.58 3.4K
14:32 68.58 68.58 68.55 68.56 1.4K
14:33 68.56 68.57 68.56 68.57 1.6K
14:34 68.64 68.64 68.61 68.62 3.6K
14:35 68.63 68.63 68.63 68.63 3.9K
14:36 68.63 68.67 68.63 68.67 4.7K
14:37 68.67 68.70 68.66 68.66 7.1K
14:38 68.69 68.69 68.62 68.64 11.1K
14:39 68.62 68.62 68.60 68.60 7.3K
14:40 68.61 68.61 68.59 68.60 3.9K
14:41 68.60 68.61 68.60 68.61 2.2K
14:42 68.62 68.74 68.62 68.71 8.7K
14:43 68.71 68.72 68.65 68.71 7.2K
14:44 68.71 68.71 68.70 68.70 5.8K
14:45 68.76 68.76 68.69 68.69 3.0K
14:46 68.73 68.74 68.73 68.74 3.2K
14:47 68.74 68.76 68.72 68.72 8.4K
14:48 68.72 68.74 68.72 68.73 1.6K
14:49 68.71 68.71 68.66 68.67 5.3K
14:50 68.70 68.76 68.70 68.76 6.4K
14:51 68.76 68.84 68.76 68.83 17.3K
14:52 68.82 68.86 68.82 68.86 8.6K
14:53 68.86 68.86 68.82 68.82 33.0K
14:54 68.79 68.84 68.79 68.84 9.2K
14:55 68.79 68.84 68.79 68.83 2.7K
14:56 68.89 68.89 68.89 68.89 4.7K
14:57 68.89 68.89 68.83 68.83 20.0K
14:58 68.83 68.91 68.83 68.91 5.2K
14:59 68.89 68.90 68.86 68.88 4.9K
15:00 68.87 68.88 68.84 68.85 31.0K
15:01 68.84 68.94 68.84 68.94 6.6K
15:02 68.94 68.94 68.87 68.89 10.7K
15:03 68.87 68.92 68.87 68.92 6.4K
15:04 68.92 68.93 68.86 68.87 15.5K
15:05 68.87 68.90 68.86 68.88 7.3K
15:06 68.92 68.92 68.87 68.91 7.6K
15:07 68.97 68.97 68.90 68.90 12.2K
15:08 68.89 68.91 68.89 68.91 13.2K
15:09 68.90 68.90 68.87 68.88 11.9K
15:10 68.87 68.92 68.82 68.92 76.3K
15:11 68.86 68.88 68.84 68.84 10.7K
15:12 68.79 68.80 68.76 68.77 15.7K
15:13 68.79 68.89 68.77 68.89 10.0K
15:14 68.89 68.90 68.89 68.90 3.5K
15:15 68.95 68.95 68.92 68.92 6.0K
15:16 68.90 68.93 68.90 68.93 5.4K
15:17 68.93 68.93 68.88 68.92 5.7K
15:18 68.92 68.94 68.87 68.94 9.6K
15:19 68.96 69.00 68.96 69.00 6.4K
15:20 69.01 69.02 69.00 69.02 3.2K
15:21 69.01 69.01 68.98 68.99 10.2K
15:22 68.98 68.99 68.98 68.99 4.3K
15:23 68.99 68.99 68.97 68.97 4.2K
15:24 68.97 68.97 68.90 68.91 13.6K
15:25 68.91 68.93 68.91 68.92 5.5K
15:26 68.92 68.94 68.91 68.92 9.8K
15:27 68.92 68.93 68.91 68.92 15.3K
15:28 68.91 68.92 68.86 68.90 20.4K
15:29 68.90 68.91 68.89 68.89 5.7K
15:30 68.89 68.89 68.87 68.88 11.5K
15:31 68.92 68.96 68.89 68.96 9.5K
15:32 68.91 68.93 68.91 68.92 9.3K
15:33 68.92 68.94 68.90 68.93 10.6K
15:34 68.93 68.95 68.91 68.91 6.6K
15:35 68.95 68.95 68.95 68.95 3.6K
15:36 68.92 68.94 68.92 68.94 15.9K
15:37 68.94 68.98 68.90 68.90 11.5K
15:38 68.92 68.97 68.92 68.95 11.6K
15:39 68.93 68.94 68.91 68.94 24.2K
15:40 68.94 68.96 68.93 68.93 11.7K
15:41 68.93 68.94 68.92 68.92 12.3K
15:42 68.90 68.93 68.90 68.93 8.5K
15:43 68.93 68.94 68.91 68.94 5.8K
15:44 68.97 68.98 68.96 68.96 11.1K
15:45 68.98 68.98 68.94 68.95 9.9K
15:46 68.95 68.98 68.94 68.98 11.3K
15:47 68.98 68.98 68.94 68.94 6.6K
15:48 68.95 69.00 68.93 69.00 29.9K
15:49 69.01 69.03 68.97 69.00 28.9K
15:50 69.01 69.06 69.01 69.03 14.8K
15:51 69.09 69.14 69.04 69.06 18.2K
15:52 69.07 69.08 69.04 69.05 33.7K
15:53 69.03 69.12 69.03 69.12 24.9K
15:54 69.10 69.14 69.08 69.14 18.0K
15:55 69.23 69.23 69.15 69.16 34.5K
15:56 69.18 69.30 69.18 69.21 53.1K
15:57 69.20 69.28 69.20 69.28 38.9K
15:58 69.25 69.25 69.20 69.20 44.5K
15:59 69.24 69.26 69.22 69.25 68.1K
16:00 69.24 69.70 68.65 69.23 900.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible