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 68.84 69.15 68.84 68.97 31.8K
09:32 68.92 69.43 68.92 69.43 14.1K
09:33 69.43 69.54 69.10 69.10 5.1K
09:34 69.08 69.08 69.08 69.08 2.1K
09:35 69.08 69.37 69.08 69.31 4.5K
09:36 69.19 69.20 69.19 69.20 2.5K
09:37 69.20 69.28 69.20 69.20 3.8K
09:38 69.20 69.33 69.15 69.31 11.2K
09:39 69.38 69.60 69.38 69.58 14.6K
09:40 69.56 69.56 69.36 69.36 5.7K
09:41 69.21 69.21 69.21 69.21 1.7K
09:42 69.15 69.16 69.11 69.16 2.7K
09:43 69.16 69.20 69.16 69.20 0.9K
09:44 69.20 69.20 69.09 69.16 1.6K
09:45 69.06 69.06 69.04 69.04 1.8K
09:46 68.95 68.96 68.93 68.96 14.3K
09:47 68.93 68.94 68.69 68.69 8.3K
09:48 68.69 68.74 68.69 68.74 3.4K
09:49 68.59 68.66 68.59 68.66 10.9K
09:50 68.64 68.64 68.58 68.58 2.9K
09:51 68.58 68.58 68.40 68.41 4.3K
09:52 68.24 68.37 68.18 68.18 6.8K
09:53 68.17 68.31 68.15 68.31 2.7K
09:54 68.19 68.19 68.10 68.14 4.4K
09:55 68.14 68.24 68.14 68.24 2.4K
09:56 68.13 68.13 68.09 68.09 3.0K
09:57 68.07 68.28 68.07 68.28 4.9K
09:58 68.28 68.33 68.28 68.33 1.7K
09:59 68.33 68.37 68.30 68.30 4.5K
10:00 68.23 68.23 68.10 68.10 6.9K
10:01 68.06 68.18 68.06 68.18 11.3K
10:02 68.26 68.37 68.26 68.29 9.6K
10:03 68.28 68.28 68.28 68.28 3.5K
10:04 68.28 68.30 68.22 68.30 6.8K
10:05 68.30 68.33 68.30 68.33 3.9K
10:06 68.41 68.54 68.41 68.54 13.8K
10:07 68.53 68.53 68.39 68.39 15.1K
10:08 68.41 68.46 68.41 68.46 5.4K
10:09 68.53 68.54 68.47 68.54 15.1K
10:10 68.52 68.65 68.52 68.63 5.0K
10:11 68.69 68.76 68.69 68.76 9.6K
10:12 68.74 68.74 68.64 68.68 43.4K
10:13 68.79 68.79 68.79 68.79 3.5K
10:14 68.79 68.79 68.71 68.71 1.8K
10:15 68.65 68.70 68.65 68.67 23.9K
10:16 68.69 68.71 68.67 68.67 19.3K
10:17 68.61 68.70 68.60 68.70 5.7K
10:18 68.67 68.68 68.64 68.64 6.7K
10:19 68.64 68.67 68.63 68.67 4.0K
10:20 68.67 68.67 68.62 68.66 4.7K
10:21 68.66 68.71 68.66 68.71 3.2K
10:22 68.71 68.74 68.70 68.70 2.1K
10:23 68.72 68.74 68.68 68.74 8.4K
10:24 68.74 68.80 68.71 68.80 3.1K
10:25 68.77 68.85 68.77 68.85 2.2K
10:26 68.89 68.89 68.85 68.86 5.6K
10:27 68.86 68.91 68.84 68.91 12.3K
10:28 68.97 69.04 68.97 69.04 11.6K
10:29 69.08 69.08 68.96 69.02 21.1K
10:30 69.04 69.09 69.02 69.09 4.5K
10:31 69.08 69.08 68.96 68.98 9.5K
10:32 68.98 68.98 68.89 68.89 5.4K
10:33 68.99 69.06 68.97 69.06 6.8K
10:34 69.05 69.16 69.05 69.16 11.3K
10:35 69.15 69.15 69.08 69.08 6.6K
10:36 69.10 69.19 69.10 69.19 9.6K
10:37 69.19 69.19 69.11 69.11 4.3K
10:38 69.11 69.12 69.05 69.12 5.6K
10:39 69.11 69.14 69.10 69.10 3.2K
10:40 69.04 69.16 69.04 69.16 6.7K
10:41 69.15 69.19 69.11 69.19 7.0K
10:42 69.19 69.25 69.18 69.25 3.3K
10:43 69.29 69.33 69.29 69.33 17.1K
10:44 69.33 69.38 69.33 69.38 21.1K
10:45 69.42 69.42 69.33 69.37 6.2K
10:46 69.34 69.34 69.29 69.30 4.1K
10:47 69.28 69.31 69.28 69.31 4.9K
10:48 69.33 69.33 69.18 69.18 15.3K
10:49 69.18 69.23 69.15 69.23 3.6K
10:50 69.24 69.34 69.24 69.33 10.4K
10:51 69.26 69.26 69.25 69.25 2.6K
10:52 69.24 69.29 69.24 69.29 1.9K
10:53 69.29 69.29 69.28 69.29 0.7K
10:54 69.32 69.34 69.28 69.31 4.6K
10:55 69.31 69.31 69.24 69.25 2.9K
10:56 69.24 69.28 69.18 69.28 8.0K
10:57 69.31 69.31 69.24 69.24 3.1K
10:58 69.24 69.26 69.24 69.26 1.4K
10:59 69.32 69.35 69.30 69.35 3.4K
11:00 69.34 69.37 69.21 69.21 92.8K
11:01 69.23 69.34 69.23 69.28 12.8K
11:02 69.24 69.24 69.18 69.18 3.9K
11:03 69.23 69.24 69.20 69.20 6.3K
11:04 69.20 69.20 69.16 69.16 4.9K
11:05 69.17 69.20 69.14 69.14 6.6K
11:06 69.16 69.20 69.16 69.16 3.9K
11:07 69.16 69.18 69.13 69.13 1.5K
11:08 69.13 69.27 69.13 69.27 5.2K
11:09 69.30 69.30 69.27 69.28 6.1K
11:10 69.27 69.27 69.21 69.21 1.9K
11:11 69.22 69.25 69.20 69.20 6.4K
11:12 69.20 69.25 69.17 69.25 2.9K
11:13 69.25 69.25 69.23 69.23 2.3K
11:14 69.21 69.23 69.16 69.23 9.4K
11:15 69.23 69.23 69.12 69.12 11.8K
11:16 69.16 69.19 69.10 69.10 6.1K
11:17 69.07 69.14 69.06 69.12 5.9K
11:18 69.15 69.20 69.13 69.20 2.5K
11:19 69.20 69.22 69.16 69.21 3.5K
11:20 69.21 69.27 69.21 69.27 4.0K
11:21 69.19 69.26 69.17 69.26 3.1K
11:22 69.26 69.26 69.21 69.21 2.7K
11:23 69.21 69.37 69.21 69.37 7.7K
11:24 69.41 69.44 69.41 69.43 2.2K
11:25 69.48 69.55 69.48 69.55 7.7K
11:26 69.57 69.64 69.57 69.61 8.6K
11:27 69.63 69.64 69.61 69.63 4.3K
11:28 69.61 69.65 69.59 69.59 3.8K
11:29 69.59 69.59 69.55 69.59 1.7K
11:30 69.59 69.61 69.59 69.59 2.6K
11:31 69.53 69.53 69.47 69.47 3.2K
11:32 69.47 69.47 69.43 69.44 2.0K
11:33 69.41 69.42 69.38 69.41 6.3K
11:34 69.41 69.54 69.41 69.54 12.3K
11:35 69.51 69.56 69.51 69.54 21.2K
11:36 69.52 69.52 69.49 69.49 1.8K
11:37 69.49 69.54 69.46 69.52 4.9K
11:38 69.49 69.50 69.47 69.50 2.9K
11:39 69.51 69.52 69.49 69.49 8.9K
11:40 69.52 69.59 69.52 69.58 4.8K
11:41 69.58 69.58 69.50 69.50 10.1K
11:42 69.50 69.56 69.50 69.56 4.0K
11:43 69.56 69.56 69.49 69.49 3.5K
11:44 69.49 69.49 69.42 69.48 1.0K
11:45 69.48 69.48 69.42 69.42 2.6K
11:46 69.43 69.43 69.34 69.34 6.1K
11:47 69.33 69.39 69.33 69.39 1.7K
11:48 69.38 69.38 69.34 69.34 4.3K
11:49 69.34 69.36 69.31 69.36 2.2K
11:50 69.36 69.36 69.27 69.27 3.4K
11:51 69.31 69.31 69.25 69.27 8.2K
11:52 69.25 69.29 69.25 69.28 5.2K
11:53 69.26 69.26 69.25 69.25 4.1K
11:54 69.29 69.29 69.29 69.29 6.7K
11:55 69.25 69.25 69.21 69.23 3.2K
11:56 69.23 69.27 69.23 69.27 5.8K
11:57 69.27 69.30 69.27 69.29 2.3K
11:58 69.29 69.35 69.29 69.35 1.7K
11:59 69.31 69.31 69.27 69.27 7.1K
12:00 69.26 69.33 69.26 69.33 4.6K
12:01 69.28 69.28 69.25 69.25 2.0K
12:02 69.23 69.26 69.19 69.26 5.8K
12:03 69.29 69.29 69.28 69.28 3.5K
12:04 69.28 69.37 69.27 69.37 2.4K
12:05 69.37 69.39 69.37 69.39 0.9K
12:06 69.39 69.39 69.27 69.30 2.0K
12:07 69.23 69.24 69.23 69.23 12.2K
12:08 69.23 69.27 69.23 69.27 21.4K
12:09 69.27 69.30 69.26 69.30 4.0K
12:10 69.30 69.36 69.30 69.36 24.6K
12:11 69.40 69.44 69.37 69.44 3.0K
12:12 69.47 69.49 69.47 69.49 2.2K
12:13 69.49 69.49 69.35 69.35 10.4K
12:14 69.35 69.39 69.34 69.34 1.6K
12:15 69.34 69.34 69.34 69.34 1.2K
12:16 69.34 69.37 69.34 69.37 2.1K
12:17 69.36 69.36 69.30 69.30 4.7K
12:18 69.28 69.33 69.28 69.33 2.6K
12:19 69.30 69.33 69.30 69.30 3.8K
12:20 69.30 69.30 69.23 69.25 1.5K
12:21 69.25 69.29 69.22 69.29 4.5K
12:22 69.30 69.31 69.25 69.25 3.0K
12:23 69.25 69.28 69.24 69.24 3.1K
12:24 69.24 69.28 69.24 69.24 2.3K
12:25 69.27 69.33 69.27 69.33 5.0K
12:26 69.29 69.30 69.25 69.25 1.4K
12:27 69.29 69.33 69.29 69.31 28.6K
12:28 69.28 69.28 69.21 69.21 3.9K
12:29 69.23 69.27 69.23 69.23 5.0K
12:30 69.23 69.23 69.21 69.21 0.6K
12:31 69.26 69.28 69.26 69.27 5.4K
12:32 69.27 69.33 69.27 69.33 5.3K
12:33 69.33 69.33 69.31 69.31 4.4K
12:34 69.32 69.34 69.28 69.28 4.1K
12:35 69.28 69.32 69.28 69.32 4.6K
12:36 69.32 69.32 69.24 69.24 4.2K
12:37 69.24 69.28 69.24 69.26 9.6K
12:38 69.24 69.24 69.23 69.23 1.5K
12:39 69.26 69.28 69.24 69.24 4.0K
12:40 69.19 69.21 69.18 69.21 4.1K
12:41 69.21 69.21 69.17 69.17 2.8K
12:42 69.17 69.23 69.17 69.23 2.3K
12:43 69.18 69.18 69.18 69.18 2.0K
12:44 69.23 69.26 69.23 69.23 2.6K
12:45 69.23 69.23 69.23 69.23 0.4K
12:46 69.26 69.26 69.21 69.21 0.8K
12:47 69.21 69.21 69.15 69.16 1.2K
12:48 69.16 69.16 69.09 69.09 2.6K
12:49 69.09 69.16 69.09 69.16 1.9K
12:50 69.16 69.18 69.16 69.16 0.7K
12:51 69.13 69.14 69.13 69.14 1.7K
12:52 69.14 69.17 69.14 69.17 0.9K
12:53 69.17 69.17 69.11 69.12 3.0K
12:54 69.12 69.18 69.12 69.18 2.1K
12:55 69.16 69.16 69.15 69.15 1.1K
12:56 69.15 69.19 69.15 69.19 2.4K
12:57 69.20 69.20 69.19 69.19 0.6K
12:58 69.18 69.20 69.18 69.20 1.2K
12:59 69.20 69.20 69.14 69.14 1.4K
13:00 69.20 69.20 69.16 69.18 4.3K
13:01 69.07 69.14 69.07 69.14 4.7K
13:02 69.18 69.18 69.17 69.17 4.3K
13:03 69.18 69.18 69.16 69.16 0.8K
13:04 69.16 69.20 69.16 69.19 2.9K
13:05 69.20 69.20 69.20 69.20 9.6K
13:06 69.20 69.21 69.16 69.21 8.7K
13:07 69.26 69.26 69.24 69.24 2.3K
13:08 69.25 69.25 69.25 69.25 3.3K
13:09 69.21 69.21 69.19 69.19 1.0K
13:10 69.20 69.23 69.20 69.23 2.7K
13:11 69.23 69.23 69.19 69.19 3.0K
13:12 69.21 69.22 69.21 69.21 0.7K
13:13 69.20 69.21 69.20 69.21 1.0K
13:14 69.21 69.26 69.21 69.24 3.3K
13:15 69.25 69.25 69.19 69.19 10.2K
13:16 69.19 69.23 69.19 69.23 1.7K
13:17 69.23 69.25 69.23 69.25 1.4K
13:18 69.30 69.30 69.28 69.28 2.8K
13:19 69.32 69.32 69.32 69.32 3.0K
13:20 69.31 69.32 69.29 69.29 4.2K
13:21 69.29 69.29 69.25 69.25 3.1K
13:22 69.26 69.29 69.26 69.29 2.9K
13:23 69.28 69.28 69.26 69.26 1.6K
13:24 69.24 69.28 69.24 69.28 5.1K
13:25 69.28 69.28 69.28 69.28 0.4K
13:26 69.30 69.30 69.30 69.30 5.3K
13:27 69.30 69.32 69.30 69.32 1.9K
13:28 69.33 69.35 69.33 69.34 1.9K
13:29 69.34 69.42 69.34 69.42 3.8K
13:30 69.39 69.42 69.39 69.39 2.0K
13:31 69.28 69.30 69.20 69.28 22.9K
13:32 69.20 69.20 69.10 69.10 11.2K
13:33 69.10 69.25 69.10 69.24 8.5K
13:34 69.24 69.24 69.13 69.13 7.0K
13:35 69.14 69.14 69.11 69.11 10.2K
13:36 69.15 69.17 69.13 69.13 8.8K
13:37 69.12 69.12 69.08 69.08 2.8K
13:38 69.13 69.18 69.13 69.18 5.1K
13:39 69.17 69.17 69.13 69.15 9.9K
13:40 69.15 69.15 69.07 69.07 8.2K
13:41 69.01 69.01 68.95 68.96 15.3K
13:42 68.96 68.96 68.89 68.91 16.2K
13:43 68.97 69.03 68.97 69.03 4.3K
13:44 69.03 69.03 68.98 68.98 3.7K
13:45 68.98 69.02 68.95 69.02 5.9K
13:46 68.98 68.99 68.93 68.95 6.0K
13:47 68.95 68.96 68.93 68.95 5.1K
13:48 68.88 68.88 68.83 68.85 19.8K
13:49 68.86 68.86 68.84 68.85 3.7K
13:50 68.88 68.88 68.84 68.86 4.7K
13:51 68.87 68.87 68.84 68.84 7.9K
13:52 68.83 68.93 68.82 68.88 19.6K
13:53 68.88 69.00 68.88 69.00 4.8K
13:54 69.03 69.06 69.00 69.00 5.5K
13:55 68.98 68.98 68.89 68.89 4.5K
13:56 68.89 68.89 68.83 68.86 7.6K
13:57 68.83 68.84 68.79 68.82 3.7K
13:58 68.82 68.82 68.72 68.75 6.4K
13:59 68.75 68.75 68.71 68.73 4.9K
14:00 68.71 68.71 68.67 68.67 2.5K
14:01 68.71 68.84 68.71 68.78 8.6K
14:02 68.78 68.78 68.76 68.76 6.5K
14:03 68.77 68.77 68.74 68.75 13.6K
14:04 68.79 68.82 68.75 68.75 3.6K
14:05 68.80 68.80 68.75 68.75 0.8K
14:06 68.85 68.85 68.82 68.85 4.4K
14:07 68.85 68.86 68.79 68.84 3.3K
14:08 68.84 68.84 68.79 68.79 14.6K
14:09 68.79 68.80 68.78 68.80 3.9K
14:10 68.74 68.77 68.69 68.74 12.0K
14:11 68.84 68.87 68.84 68.86 3.9K
14:12 68.91 68.91 68.87 68.87 4.1K
14:13 68.87 68.89 68.87 68.89 1.8K
14:14 68.88 68.88 68.82 68.82 9.0K
14:15 68.89 68.90 68.86 68.90 3.6K
14:16 68.90 68.91 68.86 68.86 3.1K
14:17 68.86 68.86 68.82 68.82 4.9K
14:18 68.82 68.82 68.78 68.79 7.3K
14:19 68.82 68.82 68.80 68.80 7.6K
14:20 68.70 68.70 68.67 68.70 36.3K
14:21 68.67 68.72 68.64 68.72 24.7K
14:22 68.75 68.80 68.71 68.80 3.4K
14:23 68.76 68.85 68.74 68.85 10.5K
14:24 68.90 68.92 68.89 68.89 2.4K
14:25 68.93 68.95 68.92 68.95 1.9K
14:26 68.90 68.93 68.88 68.93 3.4K
14:27 68.93 68.99 68.93 68.99 3.6K
14:28 69.01 69.01 68.92 68.92 103.7K
14:29 68.99 68.99 68.92 68.92 4.9K
14:30 68.91 68.97 68.90 68.90 3.4K
14:31 68.90 68.92 68.86 68.86 4.2K
14:32 68.87 68.89 68.87 68.87 4.2K
14:33 68.87 68.87 68.84 68.84 5.6K
14:34 68.84 68.86 68.82 68.85 2.4K
14:35 68.85 68.87 68.83 68.83 4.7K
14:36 68.80 68.80 68.78 68.78 2.0K
14:37 68.78 68.82 68.77 68.77 3.3K
14:38 68.77 68.77 68.71 68.72 4.8K
14:39 68.67 68.67 68.65 68.65 2.0K
14:40 68.69 68.69 68.64 68.67 3.9K
14:41 68.67 68.69 68.61 68.61 6.2K
14:42 68.63 68.63 68.57 68.57 2.3K
14:43 68.58 68.58 68.53 68.58 3.4K
14:44 68.55 68.55 68.51 68.55 2.5K
14:45 68.55 68.58 68.55 68.58 1.0K
14:46 68.57 68.61 68.57 68.58 5.2K
14:47 68.58 68.60 68.58 68.59 2.4K
14:48 68.63 68.63 68.61 68.63 4.1K
14:49 68.60 68.68 68.60 68.65 3.8K
14:50 68.65 68.67 68.65 68.67 2.0K
14:51 68.64 68.64 68.58 68.60 8.2K
14:52 68.56 68.58 68.54 68.54 21.7K
14:53 68.55 68.55 68.49 68.49 5.8K
14:54 68.49 68.50 68.44 68.44 8.0K
14:55 68.43 68.47 68.43 68.43 4.0K
14:56 68.43 68.43 68.39 68.39 3.6K
14:57 68.36 68.44 68.36 68.43 6.4K
14:58 68.42 68.46 68.42 68.46 3.9K
14:59 68.43 68.48 68.43 68.48 3.4K
15:00 68.44 68.44 68.40 68.40 6.4K
15:01 68.44 68.48 68.40 68.46 11.7K
15:02 68.51 68.51 68.39 68.39 28.3K
15:03 68.31 68.31 68.20 68.25 28.6K
15:04 68.25 68.25 68.10 68.10 12.8K
15:05 68.10 68.10 68.06 68.07 14.3K
15:06 68.07 68.18 68.07 68.18 17.0K
15:07 68.18 68.18 68.04 68.04 27.4K
15:08 68.06 68.07 68.05 68.05 13.0K
15:09 68.02 68.02 67.99 67.99 12.9K
15:10 67.97 67.97 67.96 67.96 6.2K
15:11 67.96 67.96 67.82 67.82 6.9K
15:12 67.83 67.85 67.77 67.85 13.3K
15:13 67.88 67.97 67.88 67.97 15.3K
15:14 67.97 67.97 67.89 67.93 12.4K
15:15 67.93 67.93 67.90 67.91 7.4K
15:16 67.93 67.97 67.89 67.97 8.4K
15:17 67.98 67.98 67.92 67.94 6.2K
15:18 67.95 68.02 67.93 68.02 24.7K
15:19 68.02 68.02 67.96 67.96 5.7K
15:20 68.01 68.01 67.93 67.93 6.1K
15:21 67.93 67.93 67.90 67.91 6.0K
15:22 67.96 67.96 67.90 67.90 5.5K
15:23 67.89 67.92 67.88 67.89 6.6K
15:24 67.91 67.93 67.90 67.90 5.6K
15:25 67.86 67.86 67.78 67.81 14.8K
15:26 67.81 67.84 67.77 67.84 8.3K
15:27 67.90 67.90 67.84 67.86 9.6K
15:28 67.87 67.96 67.87 67.95 10.6K
15:29 67.90 67.93 67.85 67.85 9.3K
15:30 67.85 67.88 67.85 67.85 11.4K
15:31 67.93 67.95 67.92 67.92 10.2K
15:32 67.92 67.92 67.81 67.81 6.4K
15:33 67.82 67.86 67.82 67.86 11.1K
15:34 67.89 67.95 67.89 67.90 15.6K
15:35 67.90 67.91 67.90 67.90 3.7K
15:36 67.87 67.94 67.86 67.94 9.2K
15:37 67.93 67.93 67.86 67.86 8.8K
15:38 67.82 67.93 67.82 67.93 19.9K
15:39 67.93 67.97 67.91 67.91 5.7K
15:40 67.91 67.98 67.90 67.98 12.4K
15:41 67.98 67.99 67.95 67.98 12.8K
15:42 67.97 67.98 67.96 67.98 10.1K
15:43 68.01 68.01 67.91 67.98 13.3K
15:44 67.98 68.06 67.98 68.06 6.2K
15:45 68.07 68.08 68.04 68.07 11.6K
15:46 68.08 68.15 68.08 68.15 9.9K
15:47 68.17 68.17 68.09 68.09 15.3K
15:48 68.11 68.15 68.10 68.14 15.1K
15:49 68.13 68.19 68.12 68.19 11.2K
15:50 68.19 68.26 68.19 68.25 13.0K
15:51 68.25 68.51 68.25 68.51 29.0K
15:52 68.47 68.55 68.45 68.55 26.8K
15:53 68.55 68.55 68.43 68.46 39.8K
15:54 68.49 68.70 68.49 68.70 28.4K
15:55 68.75 68.84 68.70 68.79 49.6K
15:56 68.64 68.80 68.64 68.80 33.0K
15:57 68.84 68.86 68.82 68.82 49.7K
15:58 68.81 68.84 68.73 68.73 42.2K
15:59 68.76 68.80 68.76 68.80 58.3K
16:00 68.78 69.98 67.59 68.73 1,210.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible