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 68.07 69.71 67.86 68.04 15.7K
09:32 68.04 68.04 67.91 67.98 1.5K
09:33 68.09 68.09 68.06 68.06 2.0K
09:34 68.03 68.04 67.90 67.90 21.2K
09:35 67.74 67.74 67.73 67.74 4.8K
09:36 67.75 67.85 67.71 67.85 4.3K
09:37 67.85 67.88 67.85 67.88 1.4K
09:38 68.03 68.03 67.73 67.90 2.0K
09:39 67.79 67.79 67.76 67.76 2.9K
09:40 67.70 67.85 67.70 67.85 1.7K
09:41 67.85 67.85 67.79 67.80 0.6K
09:42 67.68 67.94 67.68 67.94 20.9K
09:43 67.84 67.84 67.75 67.75 1.0K
09:44 67.76 67.82 67.76 67.82 1.7K
09:45 67.82 67.82 67.67 67.67 2.1K
09:46 67.39 67.44 67.36 67.41 14.6K
09:47 67.41 67.41 67.23 67.36 5.2K
09:48 67.26 67.27 67.25 67.25 1.6K
09:49 67.27 67.43 67.27 67.43 15.3K
09:50 67.43 67.48 67.37 67.37 2.6K
09:51 67.45 67.45 67.45 67.45 0.8K
09:52 67.45 67.49 67.37 67.45 6.0K
09:53 67.45 67.49 67.37 67.49 3.6K
09:54 67.48 67.48 67.48 67.48 0.7K
09:55 67.46 67.52 67.46 67.50 1.4K
09:56 67.50 67.53 67.50 67.53 0.7K
09:57 67.55 67.56 67.54 67.54 1.5K
09:58 67.54 67.54 67.54 67.54 0.3K
09:59 67.48 67.48 67.43 67.43 2.2K
10:00 67.43 67.47 67.43 67.47 2.4K
10:01 67.41 67.41 67.37 67.37 3.4K
10:02 67.30 67.30 67.21 67.28 5.3K
10:03 67.28 67.28 67.16 67.20 4.1K
10:04 67.20 67.20 67.11 67.11 2.0K
10:05 67.16 67.16 67.05 67.05 3.2K
10:06 67.04 67.04 66.93 66.94 9.1K
10:07 66.97 67.00 66.92 66.95 7.5K
10:08 66.90 66.95 66.90 66.94 6.8K
10:09 66.89 66.90 66.84 66.84 4.4K
10:10 66.94 66.97 66.94 66.97 4.4K
10:11 66.91 66.96 66.89 66.89 2.9K
10:12 66.78 66.84 66.78 66.84 3.1K
10:13 66.78 66.81 66.78 66.81 4.2K
10:14 66.76 66.88 66.76 66.88 8.7K
10:15 66.88 66.88 66.77 66.77 2.4K
10:16 66.77 66.77 66.68 66.70 8.8K
10:17 66.62 66.62 66.38 66.38 10.6K
10:18 66.49 66.56 66.48 66.56 7.7K
10:19 66.56 66.56 66.38 66.38 7.8K
10:20 66.38 66.46 66.38 66.46 9.1K
10:21 66.47 66.47 66.36 66.40 5.9K
10:22 66.40 66.47 66.39 66.47 5.1K
10:23 66.47 66.48 66.47 66.48 2.4K
10:24 66.48 66.51 66.48 66.51 2.6K
10:25 66.54 66.55 66.43 66.43 4.4K
10:26 66.43 66.45 66.41 66.45 2.1K
10:27 66.45 66.45 66.36 66.38 3.0K
10:28 66.38 66.38 66.26 66.31 5.6K
10:29 66.29 66.37 66.29 66.30 6.7K
10:30 66.30 66.30 66.30 66.30 1.5K
10:31 66.27 66.31 66.27 66.31 7.2K
10:32 66.31 66.31 66.15 66.15 4.7K
10:33 66.16 66.18 66.15 66.18 2.0K
10:34 66.18 66.33 66.18 66.33 4.7K
10:35 66.32 66.39 66.32 66.38 3.1K
10:36 66.37 66.39 66.36 66.36 2.4K
10:37 66.41 66.41 66.35 66.35 5.0K
10:38 66.32 66.35 66.28 66.35 4.0K
10:39 66.38 66.39 66.34 66.39 4.5K
10:40 66.39 66.55 66.39 66.55 3.1K
10:41 66.55 66.58 66.55 66.58 2.2K
10:42 66.58 66.58 66.54 66.56 3.0K
10:43 66.56 66.56 66.52 66.52 1.7K
10:44 66.52 66.52 66.48 66.50 2.0K
10:45 66.50 66.50 66.43 66.43 2.8K
10:46 66.44 66.48 66.44 66.48 1.5K
10:47 66.50 66.50 66.45 66.45 3.1K
10:48 66.42 66.44 66.42 66.44 2.1K
10:49 66.44 66.44 66.36 66.36 1.9K
10:50 66.36 66.36 66.33 66.35 1.0K
10:51 66.32 66.34 66.31 66.34 2.7K
10:52 66.33 66.34 66.22 66.22 3.8K
10:53 66.24 66.24 66.11 66.11 3.1K
10:54 66.16 66.16 66.11 66.13 5.1K
10:55 66.19 66.24 66.19 66.24 4.6K
10:56 66.24 66.24 66.22 66.22 1.9K
10:57 66.19 66.21 66.19 66.21 1.1K
10:58 66.20 66.20 66.17 66.20 2.2K
10:59 66.20 66.27 66.20 66.25 3.3K
11:00 66.24 66.24 66.19 66.19 3.8K
11:01 66.21 66.26 66.21 66.25 2.2K
11:02 66.25 66.27 66.24 66.24 2.1K
11:03 66.22 66.22 66.21 66.21 1.2K
11:04 66.24 66.27 66.24 66.27 1.1K
11:05 66.24 66.27 66.24 66.24 1.3K
11:06 66.24 66.24 66.22 66.22 1.0K
11:07 66.14 66.18 66.14 66.17 5.7K
11:08 66.15 66.17 66.15 66.17 1.1K
11:09 66.17 66.17 66.10 66.10 3.3K
11:10 66.09 66.09 66.04 66.06 1.9K
11:11 66.01 66.05 65.99 66.01 36.8K
11:12 65.93 65.97 65.92 65.97 29.2K
11:13 65.95 65.95 65.93 65.93 11.4K
11:14 65.95 65.95 65.84 65.84 12.3K
11:15 65.86 65.86 65.81 65.81 8.6K
11:16 65.83 65.83 65.78 65.78 13.4K
11:17 65.78 65.78 65.75 65.75 5.6K
11:18 65.75 65.77 65.75 65.76 4.4K
11:19 65.76 65.76 65.68 65.68 10.5K
11:20 65.70 65.70 65.70 65.70 3.2K
11:21 65.70 65.73 65.66 65.66 4.6K
11:22 65.64 65.64 65.58 65.60 2.7K
11:23 65.58 65.60 65.58 65.60 4.3K
11:24 65.60 65.61 65.57 65.61 8.4K
11:25 65.61 65.64 65.61 65.63 1.7K
11:26 65.63 65.65 65.63 65.65 3.9K
11:27 65.63 65.64 65.59 65.59 8.4K
11:28 65.56 65.56 65.56 65.56 6.8K
11:29 65.55 65.56 65.50 65.50 5.2K
11:30 65.51 65.58 65.51 65.54 16.4K
11:31 65.51 65.52 65.48 65.48 4.9K
11:32 65.47 65.52 65.47 65.52 10.9K
11:33 65.55 65.60 65.55 65.60 15.7K
11:34 65.55 65.55 65.50 65.55 6.4K
11:35 65.52 65.52 65.46 65.46 2.4K
11:36 65.46 65.47 65.46 65.46 1.7K
11:37 65.47 65.49 65.44 65.44 4.8K
11:38 65.44 65.49 65.44 65.49 4.8K
11:39 65.52 65.55 65.50 65.50 6.2K
11:40 65.50 65.50 65.47 65.50 6.0K
11:41 65.50 65.50 65.47 65.47 1.3K
11:42 65.51 65.52 65.50 65.52 3.0K
11:43 65.52 65.52 65.50 65.52 1.8K
11:44 65.52 65.60 65.52 65.60 4.7K
11:45 65.56 65.56 65.52 65.52 5.0K
11:46 65.52 65.54 65.52 65.53 1.1K
11:47 65.53 65.58 65.51 65.58 3.8K
11:48 65.58 65.59 65.54 65.54 2.6K
11:49 65.54 65.55 65.52 65.55 15.1K
11:50 65.56 65.59 65.49 65.50 13.5K
11:51 65.48 65.50 65.46 65.46 4.6K
11:52 65.46 65.46 65.42 65.44 3.4K
11:53 65.42 65.42 65.32 65.32 8.0K
11:54 65.36 65.36 65.32 65.36 22.1K
11:55 65.36 65.36 65.29 65.30 11.2K
11:56 65.30 65.30 65.26 65.30 5.1K
11:57 65.36 65.36 65.31 65.31 8.3K
11:58 65.32 65.33 65.29 65.32 7.3K
11:59 65.33 65.40 65.31 65.39 13.8K
12:00 65.39 65.39 65.32 65.38 10.0K
12:01 65.41 65.41 65.41 65.41 3.7K
12:02 65.38 65.41 65.38 65.40 10.4K
12:03 65.38 65.38 65.31 65.31 15.0K
12:04 65.29 65.37 65.29 65.36 8.3K
12:05 65.36 65.36 65.29 65.29 2.0K
12:06 65.23 65.29 65.23 65.29 6.4K
12:07 65.26 65.30 65.26 65.30 4.7K
12:08 65.30 65.30 65.29 65.30 1.4K
12:09 65.29 65.33 65.29 65.32 8.2K
12:10 65.34 65.40 65.34 65.39 9.0K
12:11 65.39 65.39 65.35 65.39 3.9K
12:12 65.39 65.39 65.37 65.37 3.1K
12:13 65.37 65.40 65.37 65.40 4.1K
12:14 65.41 65.48 65.41 65.46 3.7K
12:15 65.46 65.46 65.44 65.44 2.2K
12:16 65.44 65.48 65.44 65.48 2.0K
12:17 65.45 65.45 65.44 65.44 2.1K
12:18 65.45 65.45 65.42 65.43 1.6K
12:19 65.40 65.40 65.36 65.36 2.2K
12:20 65.36 65.36 65.31 65.33 2.4K
12:21 65.40 65.51 65.40 65.51 8.3K
12:22 65.52 65.52 65.45 65.45 3.4K
12:23 65.43 65.44 65.43 65.44 1.7K
12:24 65.44 65.53 65.44 65.48 3.4K
12:25 65.51 65.51 65.48 65.48 3.4K
12:26 65.52 65.53 65.51 65.53 3.5K
12:27 65.50 65.53 65.50 65.51 1.3K
12:28 65.51 65.53 65.51 65.53 5.1K
12:29 65.55 65.57 65.55 65.57 4.1K
12:30 65.55 65.57 65.55 65.57 1.9K
12:31 65.57 65.61 65.57 65.61 2.3K
12:32 65.61 65.61 65.57 65.57 6.1K
12:33 65.52 65.54 65.49 65.54 7.4K
12:34 65.54 65.55 65.52 65.53 7.1K
12:35 65.54 65.54 65.44 65.49 5.1K
12:36 65.49 65.51 65.48 65.50 8.1K
12:37 65.51 65.51 65.51 65.51 9.6K
12:38 65.51 65.53 65.51 65.53 7.8K
12:39 65.54 65.67 65.54 65.66 19.6K
12:40 65.66 65.71 65.66 65.70 3.7K
12:41 65.66 65.66 65.65 65.66 5.9K
12:42 65.67 65.69 65.67 65.69 2.7K
12:43 65.66 65.71 65.66 65.71 5.2K
12:44 65.71 65.71 65.69 65.70 1.9K
12:45 65.70 65.70 65.70 65.70 4.1K
12:46 65.70 65.70 65.61 65.61 8.4K
12:47 65.62 65.64 65.58 65.58 8.0K
12:48 65.56 65.56 65.54 65.54 2.7K
12:49 65.56 65.56 65.53 65.53 2.9K
12:50 65.52 65.58 65.52 65.57 4.9K
12:51 65.57 65.57 65.51 65.53 4.0K
12:52 65.51 65.51 65.45 65.45 3.9K
12:53 65.48 65.54 65.48 65.54 6.1K
12:54 65.53 65.53 65.52 65.52 3.2K
12:55 65.52 65.57 65.52 65.56 4.7K
12:56 65.55 65.55 65.48 65.49 4.6K
12:57 65.50 65.50 65.46 65.47 3.4K
12:58 65.46 65.46 65.45 65.45 3.3K
12:59 65.44 65.44 65.41 65.44 1.4K
13:00 65.44 65.49 65.44 65.49 3.0K
13:01 65.52 65.58 65.52 65.58 4.6K
13:02 65.58 65.59 65.55 65.55 6.4K
13:03 65.51 65.51 65.39 65.41 4.7K
13:04 65.38 65.43 65.36 65.36 4.7K
13:05 65.36 65.36 65.28 65.28 11.3K
13:06 65.29 65.29 65.15 65.23 13.5K
13:07 65.23 65.26 65.19 65.20 5.5K
13:08 65.20 65.21 65.19 65.20 4.0K
13:09 65.20 65.21 65.16 65.16 6.7K
13:10 65.16 65.20 65.13 65.17 7.1K
13:11 65.18 65.20 65.18 65.20 4.1K
13:12 65.18 65.20 65.18 65.20 5.5K
13:13 65.20 65.23 65.17 65.19 9.5K
13:14 65.15 65.15 65.15 65.15 3.5K
13:15 65.15 65.15 65.11 65.14 2.3K
13:16 65.14 65.16 65.11 65.16 5.2K
13:17 65.16 65.28 65.16 65.28 8.1K
13:18 65.21 65.30 65.21 65.30 11.1K
13:19 65.28 65.28 65.28 65.28 10.5K
13:20 65.32 65.33 65.27 65.33 8.6K
13:21 65.29 65.29 65.25 65.28 8.6K
13:22 65.31 65.38 65.31 65.34 17.5K
13:23 65.31 65.34 65.31 65.34 4.1K
13:24 65.32 65.39 65.32 65.39 6.2K
13:25 65.39 65.39 65.29 65.31 4.3K
13:26 65.31 65.31 65.24 65.27 3.2K
13:27 65.28 65.30 65.28 65.30 5.8K
13:28 65.34 65.38 65.34 65.36 4.8K
13:29 65.40 65.40 65.31 65.31 7.8K
13:30 65.31 65.38 65.31 65.38 9.6K
13:31 65.42 65.45 65.34 65.34 17.9K
13:32 65.31 65.36 65.31 65.33 8.3K
13:33 65.33 65.34 65.31 65.31 11.2K
13:34 65.29 65.33 65.27 65.33 5.8K
13:35 65.40 65.42 65.38 65.41 7.2K
13:36 65.41 65.41 65.39 65.40 3.5K
13:37 65.40 65.45 65.37 65.45 6.2K
13:38 65.45 65.51 65.45 65.51 8.1K
13:39 65.51 65.62 65.51 65.62 6.5K
13:40 65.64 65.65 65.64 65.65 4.1K
13:41 65.65 65.72 65.65 65.67 10.2K
13:42 65.70 65.71 65.68 65.70 5.8K
13:43 65.70 65.79 65.70 65.79 18.8K
13:44 65.78 65.81 65.68 65.68 18.2K
13:45 65.68 65.75 65.68 65.70 5.6K
13:46 65.71 65.71 65.68 65.68 4.9K
13:47 65.68 65.68 65.60 65.60 4.6K
13:48 65.61 65.61 65.59 65.59 2.7K
13:49 65.59 65.60 65.57 65.60 2.2K
13:50 65.66 65.66 65.64 65.66 3.3K
13:51 65.66 65.66 65.63 65.65 1.3K
13:52 65.65 65.65 65.56 65.56 6.8K
13:53 65.56 65.56 65.51 65.54 12.9K
13:54 65.54 65.54 65.48 65.51 7.0K
13:55 65.51 65.52 65.51 65.52 0.5K
13:56 65.52 65.53 65.52 65.52 16.3K
13:57 65.52 65.52 65.50 65.50 5.3K
13:58 65.53 65.56 65.51 65.54 8.7K
13:59 65.54 65.54 65.51 65.52 1.3K
14:00 65.52 65.61 65.52 65.61 4.5K
14:01 65.62 65.62 65.52 65.52 8.0K
14:02 65.47 65.47 65.47 65.47 2.5K
14:03 65.49 65.51 65.49 65.51 4.1K
14:04 65.51 65.51 65.51 65.51 0.5K
14:05 65.51 65.51 65.50 65.50 2.3K
14:06 65.49 65.49 65.47 65.47 2.3K
14:07 65.49 65.53 65.49 65.53 4.5K
14:08 65.53 65.53 65.47 65.47 15.1K
14:09 65.49 65.51 65.47 65.51 14.0K
14:10 65.51 65.51 65.47 65.49 12.1K
14:11 65.52 65.52 65.46 65.46 13.0K
14:12 65.46 65.51 65.46 65.51 3.2K
14:13 65.54 65.58 65.54 65.58 3.6K
14:14 65.58 65.58 65.53 65.53 5.8K
14:15 65.54 65.62 65.54 65.57 11.3K
14:16 65.52 65.53 65.52 65.53 6.7K
14:17 65.53 65.58 65.53 65.58 3.5K
14:18 65.58 65.62 65.58 65.62 2.1K
14:19 65.62 65.62 65.61 65.61 2.8K
14:20 65.64 65.64 65.47 65.47 15.4K
14:21 65.47 65.47 65.47 65.47 4.7K
14:22 65.45 65.52 65.45 65.52 10.4K
14:23 65.55 65.55 65.49 65.53 3.7K
14:24 65.53 65.53 65.48 65.48 3.6K
14:25 65.48 65.50 65.47 65.49 2.7K
14:26 65.49 65.49 65.47 65.48 4.5K
14:27 65.50 65.51 65.50 65.51 4.7K
14:28 65.52 65.52 65.47 65.47 6.1K
14:29 65.47 65.51 65.47 65.49 4.3K
14:30 65.51 65.53 65.49 65.53 6.6K
14:31 65.55 65.55 65.54 65.54 3.7K
14:32 65.54 65.54 65.48 65.51 9.4K
14:33 65.48 65.48 65.46 65.46 13.9K
14:34 65.44 65.50 65.40 65.50 8.1K
14:35 65.50 65.50 65.48 65.49 3.0K
14:36 65.51 65.62 65.49 65.62 12.9K
14:37 65.62 65.62 65.51 65.52 6.3K
14:38 65.49 65.52 65.49 65.49 3.4K
14:39 65.49 65.52 65.49 65.52 6.5K
14:40 65.49 65.49 65.48 65.49 9.1K
14:41 65.49 65.49 65.45 65.45 4.1K
14:42 65.45 65.45 65.42 65.44 3.5K
14:43 65.43 65.51 65.41 65.51 15.9K
14:44 65.47 65.47 65.42 65.42 7.8K
14:45 65.36 65.37 65.34 65.35 6.1K
14:46 65.33 65.38 65.33 65.35 9.7K
14:47 65.35 65.41 65.34 65.39 4.6K
14:48 65.40 65.40 65.35 65.35 4.5K
14:49 65.35 65.39 65.35 65.39 3.4K
14:50 65.38 65.43 65.37 65.43 5.0K
14:51 65.41 65.43 65.41 65.43 6.9K
14:52 65.41 65.41 65.36 65.36 4.7K
14:53 65.36 65.36 65.31 65.31 5.3K
14:54 65.34 65.36 65.34 65.36 4.9K
14:55 65.36 65.36 65.34 65.35 3.4K
14:56 65.35 65.36 65.33 65.36 20.7K
14:57 65.33 65.34 65.33 65.34 4.0K
14:58 65.34 65.34 65.33 65.33 2.7K
14:59 65.33 65.33 65.30 65.31 5.1K
15:00 65.31 65.31 65.24 65.24 5.2K
15:01 65.28 65.36 65.28 65.35 12.6K
15:02 65.35 65.40 65.35 65.39 5.0K
15:03 65.39 65.44 65.39 65.42 7.0K
15:04 65.32 65.37 65.32 65.36 5.1K
15:05 65.36 65.40 65.36 65.40 3.6K
15:06 65.39 65.42 65.39 65.41 6.2K
15:07 65.40 65.42 65.40 65.42 6.7K
15:08 65.42 65.46 65.42 65.46 9.8K
15:09 65.38 65.42 65.38 65.42 10.9K
15:10 65.42 65.42 65.38 65.38 7.5K
15:11 65.42 65.43 65.42 65.42 16.3K
15:12 65.43 65.43 65.37 65.38 7.4K
15:13 65.38 65.38 65.35 65.37 7.0K
15:14 65.37 65.37 65.34 65.34 6.1K
15:15 65.34 65.35 65.34 65.35 3.8K
15:16 65.36 65.42 65.36 65.42 14.7K
15:17 65.43 65.43 65.40 65.40 10.2K
15:18 65.37 65.40 65.35 65.40 11.5K
15:19 65.41 65.46 65.41 65.45 10.8K
15:20 65.48 65.48 65.47 65.47 5.0K
15:21 65.47 65.47 65.44 65.44 3.5K
15:22 65.48 65.48 65.41 65.47 10.9K
15:23 65.47 65.52 65.45 65.52 6.5K
15:24 65.51 65.51 65.48 65.48 6.5K
15:25 65.51 65.53 65.49 65.51 6.2K
15:26 65.51 65.57 65.51 65.57 5.2K
15:27 65.58 65.61 65.55 65.55 10.8K
15:28 65.56 65.56 65.52 65.54 4.8K
15:29 65.57 65.58 65.46 65.46 8.8K
15:30 65.49 65.49 65.46 65.48 7.3K
15:31 65.47 65.48 65.45 65.45 10.6K
15:32 65.47 65.49 65.45 65.45 3.3K
15:33 65.51 65.51 65.47 65.47 6.9K
15:34 65.49 65.52 65.48 65.50 14.1K
15:35 65.51 65.51 65.47 65.48 14.5K
15:36 65.50 65.62 65.50 65.62 24.8K
15:37 65.62 65.62 65.57 65.59 9.0K
15:38 65.59 65.63 65.56 65.58 39.6K
15:39 65.56 65.56 65.53 65.56 21.8K
15:40 65.52 65.56 65.50 65.56 10.5K
15:41 65.56 65.65 65.56 65.64 30.1K
15:42 65.74 65.74 65.64 65.64 31.9K
15:43 65.67 65.73 65.67 65.68 14.5K
15:44 65.68 65.70 65.63 65.63 8.5K
15:45 65.63 65.69 65.63 65.66 12.0K
15:46 65.66 65.73 65.66 65.73 9.0K
15:47 65.81 65.83 65.76 65.76 10.8K
15:48 65.74 65.76 65.72 65.74 7.9K
15:49 65.83 65.93 65.83 65.90 15.5K
15:50 65.90 65.94 65.89 65.89 12.0K
15:51 65.83 65.94 65.81 65.94 24.4K
15:52 65.92 65.92 65.90 65.91 19.0K
15:53 65.83 65.84 65.83 65.84 27.0K
15:54 65.87 65.93 65.87 65.88 26.4K
15:55 65.80 65.90 65.80 65.90 40.7K
15:56 66.03 66.10 66.03 66.07 49.6K
15:57 66.03 66.08 66.03 66.06 43.9K
15:58 66.06 66.12 66.06 66.06 48.0K
15:59 66.09 66.14 66.09 66.10 45.4K
16:00 66.10 66.22 66.02 66.11 1,224.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible