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 67.00 68.73 66.60 67.49 207.4K
09:32 67.20 67.20 66.67 66.67 41.0K
09:33 66.67 66.67 66.59 66.59 7.1K
09:34 66.88 66.89 66.88 66.88 8.5K
09:35 66.88 67.07 66.88 67.02 45.4K
09:36 66.87 67.21 66.85 67.21 10.5K
09:37 67.14 67.14 67.13 67.13 5.6K
09:38 66.99 67.26 66.97 67.12 31.3K
09:39 67.10 67.13 67.06 67.13 3.1K
09:40 67.13 67.27 67.13 67.27 4.4K
09:41 67.23 67.47 67.23 67.47 1.5K
09:42 67.62 67.68 67.62 67.68 2.9K
09:43 67.83 67.86 67.83 67.84 3.3K
09:44 68.13 68.35 68.09 68.09 21.9K
09:45 68.20 68.41 68.11 68.11 23.3K
09:46 68.11 68.11 68.02 68.02 6.1K
09:47 68.02 68.10 68.02 68.04 0.8K
09:48 68.04 68.27 68.04 68.27 12.8K
09:49 68.25 68.42 68.15 68.42 11.4K
09:50 68.42 68.42 68.22 68.30 3.4K
09:51 68.31 68.47 68.31 68.47 3.2K
09:52 68.51 68.55 68.46 68.46 9.2K
09:53 68.46 68.66 68.46 68.60 3.9K
09:54 68.60 68.60 68.45 68.51 4.9K
09:55 68.45 68.52 68.44 68.44 9.6K
09:56 68.44 68.59 68.44 68.56 17.9K
09:57 68.56 68.56 68.51 68.55 5.2K
09:58 68.63 68.63 68.50 68.50 3.5K
09:59 68.52 68.59 68.48 68.48 5.4K
10:00 68.48 68.62 68.48 68.62 12.8K
10:01 68.61 68.61 68.47 68.51 19.2K
10:02 68.51 68.65 68.51 68.55 1.7K
10:03 68.54 68.54 68.38 68.45 3.8K
10:04 68.45 68.45 68.38 68.38 6.3K
10:05 68.38 68.38 68.18 68.20 2.1K
10:06 68.20 68.24 68.16 68.24 6.9K
10:07 68.24 68.31 68.24 68.26 4.0K
10:08 68.40 68.41 68.09 68.09 21.5K
10:09 68.11 68.11 67.93 68.05 36.5K
10:10 68.02 68.02 67.95 68.00 4.2K
10:11 68.07 68.28 68.07 68.27 14.6K
10:12 68.27 68.33 68.27 68.31 3.2K
10:13 68.34 68.34 68.25 68.27 5.4K
10:14 68.28 68.28 67.95 67.95 14.7K
10:15 67.94 67.99 67.90 67.90 3.9K
10:16 67.91 68.00 67.91 68.00 2.7K
10:17 67.96 67.96 67.87 67.87 5.5K
10:18 67.88 67.94 67.80 67.80 5.2K
10:19 67.81 67.92 67.81 67.86 6.6K
10:20 67.86 67.94 67.85 67.94 2.5K
10:21 67.89 67.99 67.85 67.99 9.2K
10:22 68.01 68.09 68.01 68.08 5.8K
10:23 68.15 68.18 68.14 68.17 6.0K
10:24 68.16 68.20 68.15 68.19 8.4K
10:25 68.04 68.14 68.04 68.13 8.1K
10:26 68.13 68.17 68.06 68.17 2.2K
10:27 68.17 68.25 68.12 68.25 7.8K
10:28 68.25 68.25 68.10 68.10 4.0K
10:29 68.11 68.15 68.10 68.15 4.7K
10:30 68.08 68.08 68.00 68.04 10.5K
10:31 68.09 68.09 68.04 68.04 5.2K
10:32 68.02 68.04 67.97 67.97 7.8K
10:33 67.97 68.04 67.97 68.04 3.1K
10:34 68.04 68.05 68.04 68.04 4.0K
10:35 68.04 68.04 68.01 68.04 5.3K
10:36 67.99 68.00 67.89 67.92 10.1K
10:37 67.91 67.94 67.83 67.88 6.3K
10:38 67.87 67.94 67.79 67.84 11.8K
10:39 67.84 67.95 67.84 67.87 2.4K
10:40 67.83 67.89 67.83 67.89 7.4K
10:41 67.91 67.95 67.89 67.95 6.6K
10:42 67.95 68.10 67.95 68.10 4.4K
10:43 68.10 68.10 68.03 68.03 3.9K
10:44 68.11 68.14 68.11 68.14 2.1K
10:45 68.14 68.14 68.14 68.14 1.3K
10:46 68.13 68.13 68.09 68.09 2.1K
10:47 68.09 68.14 68.09 68.13 1.4K
10:48 68.13 68.13 68.13 68.13 1.7K
10:49 68.07 68.13 68.07 68.13 4.7K
10:50 68.13 68.13 68.13 68.13 1.4K
10:51 68.13 68.17 68.07 68.17 2.3K
10:52 68.07 68.07 67.86 67.86 5.5K
10:53 67.82 67.82 67.79 67.79 2.5K
10:54 67.80 67.83 67.78 67.83 2.9K
10:55 67.86 67.87 67.86 67.87 2.3K
10:56 67.87 67.87 67.87 67.87 1.2K
10:57 67.87 67.89 67.87 67.89 1.8K
10:58 67.84 67.89 67.83 67.89 4.0K
10:59 67.93 67.93 67.91 67.92 2.7K
11:00 67.88 67.88 67.83 67.83 6.0K
11:01 67.82 67.85 67.82 67.84 4.3K
11:02 67.87 67.87 67.79 67.82 3.2K
11:03 67.79 67.92 67.79 67.92 4.4K
11:04 67.83 67.86 67.83 67.86 1.6K
11:05 67.88 67.91 67.87 67.91 7.2K
11:06 67.93 67.93 67.90 67.93 8.2K
11:07 67.93 68.12 67.93 68.12 9.7K
11:08 68.12 68.12 68.10 68.11 3.6K
11:09 68.06 68.10 68.06 68.10 5.5K
11:10 68.09 68.09 68.07 68.07 3.3K
11:11 67.95 68.06 67.94 68.06 8.6K
11:12 68.06 68.06 68.02 68.03 2.3K
11:13 68.06 68.13 68.06 68.13 3.8K
11:14 68.12 68.12 68.12 68.12 2.5K
11:15 68.13 68.15 68.13 68.15 1.9K
11:16 68.15 68.16 68.15 68.16 3.9K
11:17 68.11 68.11 68.09 68.09 4.4K
11:18 68.09 68.21 68.09 68.21 3.1K
11:19 68.15 68.26 68.15 68.26 2.4K
11:20 68.18 68.20 68.18 68.20 1.9K
11:21 68.20 68.20 68.17 68.17 1.8K
11:22 68.14 68.14 68.01 68.06 6.6K
11:23 68.08 68.08 67.99 67.99 1.9K
11:24 67.99 68.02 67.99 68.02 3.4K
11:25 68.02 68.05 68.00 68.00 2.8K
11:26 68.00 68.03 68.00 68.03 3.5K
11:27 68.03 68.05 68.02 68.05 3.1K
11:28 68.03 68.03 68.03 68.03 0.8K
11:29 67.96 67.96 67.85 67.85 15.0K
11:30 67.85 67.90 67.85 67.85 9.7K
11:31 67.84 67.89 67.84 67.89 4.8K
11:32 67.89 67.99 67.89 67.96 5.3K
11:33 67.96 67.96 67.96 67.96 1.4K
11:34 67.91 67.93 67.91 67.93 4.2K
11:35 67.93 67.93 67.85 67.85 3.5K
11:36 67.89 67.90 67.85 67.85 7.2K
11:37 67.85 67.91 67.85 67.91 3.2K
11:38 67.88 68.06 67.88 68.06 6.8K
11:39 68.11 68.11 67.92 67.94 5.9K
11:40 67.91 67.97 67.91 67.95 2.0K
11:41 67.99 68.02 67.92 67.92 1.7K
11:42 67.96 67.96 67.95 67.95 2.8K
11:43 67.95 67.95 67.88 67.90 1.6K
11:44 67.87 67.93 67.87 67.93 1.2K
11:45 67.90 67.94 67.88 67.88 2.9K
11:46 67.88 67.90 67.84 67.88 1.4K
11:47 67.88 67.88 67.87 67.88 3.1K
11:48 67.89 67.89 67.89 67.89 1.5K
11:49 67.97 68.08 67.95 68.06 7.5K
11:50 67.98 67.98 67.85 67.85 4.0K
11:51 67.83 67.85 67.82 67.84 3.1K
11:52 67.83 67.92 67.83 67.92 4.4K
11:53 67.93 67.98 67.91 67.91 4.3K
11:54 67.89 67.89 67.82 67.86 2.9K
11:55 67.86 67.86 67.80 67.80 3.4K
11:56 67.80 67.95 67.80 67.95 9.9K
11:57 67.95 67.95 67.91 67.91 2.1K
11:58 67.92 67.94 67.92 67.94 1.4K
11:59 67.88 67.91 67.86 67.90 3.7K
12:00 67.89 67.90 67.82 67.82 4.5K
12:01 67.89 68.09 67.83 67.83 19.1K
12:02 67.84 67.84 67.75 67.77 4.5K
12:03 67.79 67.79 67.65 67.65 4.0K
12:04 67.62 67.63 67.62 67.63 2.6K
12:05 67.63 67.63 67.58 67.58 2.1K
12:06 67.55 67.79 67.55 67.66 14.4K
12:07 67.73 67.73 67.67 67.69 3.8K
12:08 67.69 67.78 67.69 67.75 5.9K
12:09 67.69 67.75 67.64 67.75 2.9K
12:10 67.75 67.79 67.71 67.79 3.1K
12:11 67.79 67.79 67.63 67.70 3.8K
12:12 67.67 67.73 67.65 67.68 9.2K
12:13 67.64 67.64 67.51 67.51 3.4K
12:14 67.51 67.62 67.38 67.62 30.6K
12:15 67.53 67.61 67.52 67.61 12.2K
12:16 67.64 67.67 67.55 67.55 4.1K
12:17 67.67 67.74 67.67 67.73 5.8K
12:18 67.79 67.79 67.75 67.75 1.9K
12:19 67.77 67.77 67.72 67.72 1.4K
12:20 67.82 67.86 67.82 67.83 3.2K
12:21 67.82 67.92 67.82 67.92 43.7K
12:22 67.99 68.10 67.99 68.06 4.1K
12:23 68.06 68.10 67.95 67.96 3.2K
12:24 67.96 67.96 67.94 67.94 1.0K
12:25 67.94 68.11 67.94 68.11 4.1K
12:26 68.07 68.11 68.01 68.06 3.0K
12:27 68.06 68.06 67.97 68.04 2.6K
12:28 68.07 68.25 68.07 68.21 7.6K
12:29 68.18 68.19 68.17 68.19 3.0K
12:30 68.19 68.20 68.18 68.18 7.3K
12:31 68.17 68.18 68.15 68.18 14.6K
12:32 68.16 68.22 68.16 68.22 3.4K
12:33 68.21 68.21 68.18 68.18 2.9K
12:34 68.21 68.38 68.21 68.38 6.8K
12:35 68.37 68.39 68.33 68.36 1.7K
12:36 68.36 68.36 68.30 68.33 4.5K
12:37 68.33 68.40 68.33 68.33 13.8K
12:38 68.32 68.36 68.32 68.36 3.5K
12:39 68.39 68.43 68.39 68.43 8.7K
12:40 68.46 68.50 68.36 68.36 10.8K
12:41 68.37 68.37 68.37 68.37 2.1K
12:42 68.37 68.41 68.37 68.37 8.5K
12:43 68.26 68.26 68.26 68.26 2.1K
12:44 68.26 68.26 68.22 68.23 17.8K
12:45 68.16 68.22 68.16 68.22 5.9K
12:46 68.22 68.23 68.22 68.22 1.7K
12:47 68.24 68.37 68.24 68.37 4.5K
12:48 68.36 68.38 68.34 68.38 2.9K
12:49 68.37 68.38 68.33 68.33 5.7K
12:50 68.33 68.39 68.33 68.39 5.9K
12:51 68.39 68.41 68.39 68.41 1.4K
12:52 68.47 68.47 68.40 68.42 4.2K
12:53 68.42 68.42 68.37 68.38 3.3K
12:54 68.38 68.42 68.37 68.42 1.8K
12:55 68.42 68.42 68.36 68.36 3.9K
12:56 68.41 68.41 68.40 68.41 1.9K
12:57 68.43 68.48 68.43 68.46 3.7K
12:58 68.46 68.46 68.46 68.46 1.1K
12:59 68.46 68.50 68.46 68.50 2.3K
13:00 68.50 68.50 68.47 68.47 5.7K
13:01 68.47 68.48 68.43 68.48 2.4K
13:02 68.48 68.55 68.48 68.55 4.1K
13:03 68.53 68.53 68.52 68.52 0.7K
13:04 68.44 68.46 68.43 68.43 7.9K
13:05 68.42 68.43 68.38 68.41 10.3K
13:06 68.44 68.44 68.41 68.42 4.9K
13:07 68.42 68.42 68.32 68.32 2.6K
13:08 68.33 68.36 68.33 68.36 2.7K
13:09 68.35 68.35 68.35 68.35 1.9K
13:10 68.35 68.44 68.35 68.44 1.3K
13:11 68.42 68.44 68.40 68.40 3.9K
13:12 68.39 68.39 68.39 68.39 4.0K
13:13 68.39 68.39 68.39 68.39 5.5K
13:14 68.38 68.43 68.38 68.43 5.9K
13:15 68.43 68.43 68.37 68.37 5.4K
13:16 68.37 68.40 68.37 68.40 1.2K
13:17 68.40 68.42 68.36 68.39 5.7K
13:18 68.38 68.41 68.35 68.35 2.7K
13:19 68.37 68.37 68.37 68.37 4.8K
13:20 68.37 68.41 68.37 68.41 4.2K
13:21 68.41 68.41 68.36 68.36 3.7K
13:22 68.36 68.36 68.27 68.29 10.8K
13:23 68.31 68.31 68.25 68.25 2.9K
13:24 68.29 68.31 68.29 68.31 1.4K
13:25 68.30 68.35 68.30 68.35 2.7K
13:26 68.35 68.35 68.30 68.35 21.9K
13:27 68.35 68.35 68.31 68.31 7.8K
13:28 68.31 68.36 68.30 68.36 4.5K
13:29 68.38 68.38 68.36 68.36 7.3K
13:30 68.34 68.35 68.33 68.35 8.9K
13:31 68.34 68.38 68.34 68.38 4.3K
13:32 68.38 68.38 68.38 68.38 0.7K
13:33 68.38 68.44 68.38 68.44 2.9K
13:34 68.44 68.44 68.41 68.41 19.2K
13:35 68.44 68.48 68.44 68.48 8.0K
13:36 68.50 68.51 68.48 68.48 4.7K
13:37 68.51 68.53 68.50 68.50 4.3K
13:38 68.50 68.50 68.45 68.45 8.1K
13:39 68.42 68.46 68.42 68.42 4.2K
13:40 68.40 68.43 68.40 68.43 4.3K
13:41 68.43 68.44 68.41 68.41 3.0K
13:42 68.41 68.41 68.33 68.34 6.2K
13:43 68.34 68.34 68.32 68.32 4.8K
13:44 68.28 68.32 68.28 68.32 4.0K
13:45 68.30 68.37 68.30 68.37 2.4K
13:46 68.37 68.38 68.37 68.38 0.5K
13:47 68.41 68.51 68.41 68.49 5.6K
13:48 68.55 68.55 68.53 68.53 2.5K
13:49 68.53 68.53 68.45 68.45 2.0K
13:50 68.45 68.45 68.33 68.37 3.0K
13:51 68.34 68.34 68.28 68.28 3.4K
13:52 68.28 68.40 68.28 68.38 2.2K
13:53 68.38 68.42 68.36 68.36 0.8K
13:54 68.36 68.44 68.36 68.44 2.9K
13:55 68.41 68.44 68.41 68.43 1.5K
13:56 68.43 68.46 68.42 68.46 1.8K
13:57 68.46 68.46 68.40 68.41 4.7K
13:58 68.40 68.40 68.36 68.36 25.3K
13:59 68.39 68.39 68.37 68.39 9.8K
14:00 68.37 68.40 68.35 68.38 0.9K
14:01 68.38 68.38 68.34 68.35 3.3K
14:02 68.35 68.37 68.35 68.37 1.1K
14:03 68.37 68.39 68.36 68.39 5.7K
14:04 68.39 68.39 68.36 68.36 0.9K
14:05 68.36 68.50 68.36 68.50 4.8K
14:06 68.50 68.54 68.46 68.51 20.1K
14:07 68.51 68.54 68.49 68.54 3.7K
14:08 68.51 68.51 68.51 68.51 1.1K
14:09 68.51 68.52 68.51 68.52 2.4K
14:10 68.52 68.52 68.47 68.47 1.1K
14:11 68.47 68.53 68.47 68.53 5.0K
14:12 68.53 68.58 68.53 68.56 3.5K
14:13 68.53 68.59 68.53 68.56 4.1K
14:14 68.51 68.54 68.51 68.54 3.0K
14:15 68.54 68.54 68.52 68.52 0.7K
14:16 68.52 68.52 68.45 68.48 7.5K
14:17 68.48 68.51 68.45 68.51 6.9K
14:18 68.51 68.55 68.51 68.55 1.5K
14:19 68.57 68.57 68.55 68.57 1.1K
14:20 68.55 68.55 68.54 68.55 1.3K
14:21 68.55 68.57 68.55 68.57 1.1K
14:22 68.60 68.60 68.59 68.60 2.4K
14:23 68.61 68.61 68.57 68.57 4.4K
14:24 68.57 68.62 68.57 68.62 1.7K
14:25 68.62 68.65 68.59 68.63 4.9K
14:26 68.68 68.72 68.68 68.70 4.0K
14:27 68.70 68.70 68.64 68.66 6.5K
14:28 68.64 68.64 68.64 68.64 2.7K
14:29 68.64 68.64 68.64 68.64 0.6K
14:30 68.64 68.65 68.62 68.62 5.1K
14:31 68.60 68.67 68.60 68.65 3.6K
14:32 68.65 68.75 68.65 68.75 7.5K
14:33 68.77 68.77 68.72 68.72 3.2K
14:34 68.72 68.75 68.72 68.75 1.1K
14:35 68.75 68.75 68.70 68.70 3.2K
14:36 68.70 68.70 68.69 68.69 0.5K
14:37 68.72 68.72 68.67 68.67 3.2K
14:38 68.63 68.67 68.63 68.66 2.8K
14:39 68.63 68.66 68.63 68.66 1.2K
14:40 68.68 68.68 68.66 68.66 1.7K
14:41 68.69 68.69 68.64 68.64 3.8K
14:42 68.64 68.65 68.64 68.65 5.4K
14:43 68.65 68.65 68.64 68.64 4.5K
14:44 68.64 68.66 68.61 68.66 2.9K
14:45 68.64 68.67 68.64 68.65 1.9K
14:46 68.65 68.65 68.63 68.63 3.4K
14:47 68.67 68.67 68.54 68.58 20.5K
14:48 68.60 68.61 68.55 68.55 8.0K
14:49 68.56 68.57 68.50 68.57 5.8K
14:50 68.60 68.60 68.58 68.58 2.5K
14:51 68.56 68.56 68.43 68.43 5.6K
14:52 68.46 68.49 68.46 68.47 3.6K
14:53 68.50 68.55 68.50 68.54 2.8K
14:54 68.56 68.57 68.54 68.57 2.0K
14:55 68.57 68.57 68.51 68.51 9.1K
14:56 68.50 68.50 68.48 68.48 3.9K
14:57 68.48 68.48 68.46 68.46 9.3K
14:58 68.46 68.47 68.43 68.46 3.5K
14:59 68.46 68.47 68.41 68.42 6.8K
15:00 68.42 68.42 68.36 68.36 6.2K
15:01 68.33 68.37 68.33 68.37 3.8K
15:02 68.37 68.37 68.30 68.31 2.1K
15:03 68.31 68.31 68.28 68.28 3.0K
15:04 68.28 68.29 68.28 68.29 2.8K
15:05 68.33 68.33 68.28 68.28 4.1K
15:06 68.28 68.28 68.25 68.25 2.7K
15:07 68.25 68.25 68.25 68.25 1.2K
15:08 68.25 68.28 68.25 68.28 3.2K
15:09 68.29 68.29 68.27 68.27 2.6K
15:10 68.27 68.29 68.24 68.29 3.3K
15:11 68.29 68.29 68.26 68.28 3.0K
15:12 68.28 68.28 68.25 68.25 6.9K
15:13 68.21 68.21 68.17 68.19 5.3K
15:14 68.19 68.19 68.14 68.16 2.5K
15:15 68.15 68.15 68.11 68.11 6.3K
15:16 68.10 68.10 68.04 68.05 4.4K
15:17 68.06 68.06 68.00 68.06 13.0K
15:18 68.05 68.13 68.05 68.12 7.8K
15:19 68.15 68.17 68.15 68.16 4.0K
15:20 68.14 68.22 68.14 68.22 3.3K
15:21 68.22 68.22 68.19 68.19 3.9K
15:22 68.18 68.18 68.16 68.16 13.1K
15:23 68.16 68.16 68.09 68.09 17.4K
15:24 68.07 68.13 68.07 68.13 4.0K
15:25 68.13 68.17 68.13 68.17 3.3K
15:26 68.17 68.17 68.14 68.16 6.6K
15:27 68.18 68.26 68.18 68.26 5.6K
15:28 68.26 68.29 68.26 68.26 5.2K
15:29 68.28 68.28 68.23 68.25 6.2K
15:30 68.23 68.23 68.18 68.18 7.4K
15:31 68.20 68.28 68.20 68.28 6.4K
15:32 68.28 68.28 68.25 68.25 4.5K
15:33 68.22 68.28 68.22 68.22 5.7K
15:34 68.21 68.26 68.21 68.25 4.3K
15:35 68.23 68.23 68.16 68.17 4.9K
15:36 68.17 68.20 68.16 68.16 6.7K
15:37 68.16 68.21 68.16 68.21 4.3K
15:38 68.21 68.21 68.18 68.18 6.1K
15:39 68.19 68.21 68.19 68.20 13.7K
15:40 68.20 68.25 68.20 68.25 4.9K
15:41 68.25 68.25 68.20 68.20 5.2K
15:42 68.18 68.24 68.18 68.24 7.7K
15:43 68.28 68.34 68.28 68.34 7.0K
15:44 68.31 68.33 68.30 68.33 6.8K
15:45 68.33 68.36 68.33 68.34 4.6K
15:46 68.36 68.37 68.36 68.37 8.6K
15:47 68.35 68.35 68.32 68.32 6.6K
15:48 68.32 68.32 68.27 68.32 13.0K
15:49 68.32 68.32 68.31 68.31 5.3K
15:50 68.31 68.37 68.31 68.37 41.0K
15:51 68.32 68.32 68.27 68.27 20.6K
15:52 68.26 68.26 68.24 68.25 15.8K
15:53 68.25 68.40 68.25 68.38 26.3K
15:54 68.38 68.38 68.27 68.34 22.1K
15:55 68.39 68.50 68.39 68.50 23.3K
15:56 68.43 68.46 68.32 68.46 55.8K
15:57 68.48 68.54 68.47 68.54 70.7K
15:58 68.57 68.60 68.57 68.57 64.4K
15:59 68.52 68.59 68.52 68.59 62.1K
16:00 68.63 69.00 68.57 68.57 953.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible