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 67.09 67.25 67.00 67.25 25.9K
09:32 67.00 67.21 66.92 66.92 16.8K
09:33 66.92 66.92 66.80 66.80 13.3K
09:34 66.78 66.97 66.75 66.83 9.8K
09:35 66.83 66.85 66.83 66.85 6.9K
09:36 66.94 67.09 66.94 67.09 7.5K
09:37 66.98 67.02 66.93 66.98 14.8K
09:38 66.97 67.03 66.93 67.03 11.2K
09:39 67.05 67.06 66.88 66.88 10.7K
09:40 66.88 66.88 66.65 66.67 6.4K
09:41 66.66 66.66 66.65 66.65 3.2K
09:42 66.65 66.65 66.39 66.39 5.7K
09:43 66.39 66.55 66.39 66.55 3.1K
09:44 66.63 66.73 66.63 66.73 4.2K
09:45 66.74 66.77 66.69 66.77 1.7K
09:46 66.70 66.95 66.70 66.82 10.2K
09:47 66.77 66.88 66.66 66.69 8.4K
09:48 66.68 66.70 66.65 66.65 2.6K
09:49 66.63 66.63 66.50 66.50 3.5K
09:50 66.50 66.67 66.50 66.54 14.1K
09:51 66.55 66.59 66.31 66.37 18.2K
09:52 66.37 66.37 66.18 66.18 11.1K
09:53 66.18 66.33 66.18 66.24 3.1K
09:54 66.27 66.35 66.27 66.34 6.0K
09:55 66.31 66.32 66.31 66.32 2.6K
09:56 66.31 66.40 66.26 66.40 4.0K
09:57 66.49 66.49 66.47 66.47 8.0K
09:58 66.56 66.57 66.54 66.55 8.2K
09:59 66.58 66.70 66.58 66.70 7.8K
10:00 66.71 66.80 66.71 66.80 5.5K
10:01 66.80 66.80 66.69 66.75 6.8K
10:02 66.75 66.75 66.69 66.72 4.1K
10:03 66.72 66.72 66.67 66.71 8.1K
10:04 66.71 66.71 66.67 66.68 3.2K
10:05 66.64 66.64 66.56 66.62 9.0K
10:06 66.62 66.62 66.50 66.50 6.9K
10:07 66.64 66.71 66.64 66.67 6.2K
10:08 66.73 66.76 66.70 66.70 4.6K
10:09 66.67 66.69 66.67 66.69 1.9K
10:10 66.62 66.71 66.62 66.71 5.5K
10:11 66.71 66.71 66.69 66.70 2.7K
10:12 66.70 66.74 66.70 66.70 2.3K
10:13 66.57 66.57 66.56 66.56 3.7K
10:14 66.54 66.63 66.54 66.63 6.2K
10:15 66.59 66.60 66.56 66.59 1.5K
10:16 66.55 66.56 66.49 66.49 6.2K
10:17 66.48 66.48 66.40 66.40 6.0K
10:18 66.40 66.44 66.36 66.44 5.4K
10:19 66.50 66.62 66.50 66.62 5.4K
10:20 66.64 66.66 66.60 66.60 3.2K
10:21 66.60 66.62 66.55 66.62 4.6K
10:22 66.65 66.74 66.65 66.74 4.9K
10:23 66.71 66.74 66.71 66.72 3.5K
10:24 66.74 66.77 66.72 66.76 2.1K
10:25 66.75 66.83 66.75 66.83 3.5K
10:26 66.81 66.81 66.76 66.76 3.0K
10:27 66.78 66.78 66.73 66.76 1.9K
10:28 66.76 66.76 66.70 66.70 3.2K
10:29 66.70 66.70 66.66 66.69 2.2K
10:30 66.68 66.71 66.68 66.68 4.8K
10:31 66.68 66.68 66.60 66.60 3.9K
10:32 66.60 66.64 66.57 66.63 4.8K
10:33 66.62 66.66 66.57 66.61 4.4K
10:34 66.61 66.62 66.54 66.62 1.7K
10:35 66.63 66.63 66.61 66.63 2.2K
10:36 66.65 66.65 66.64 66.64 1.0K
10:37 66.64 66.64 66.64 66.64 1.6K
10:38 66.64 66.70 66.64 66.70 3.1K
10:39 66.70 66.74 66.70 66.74 2.0K
10:40 66.75 66.78 66.75 66.78 2.3K
10:41 66.80 66.81 66.75 66.75 4.0K
10:42 66.71 66.75 66.70 66.70 2.8K
10:43 66.68 66.68 66.68 66.68 2.5K
10:44 66.68 66.70 66.63 66.70 3.4K
10:45 66.70 66.73 66.69 66.69 4.8K
10:46 66.70 66.78 66.69 66.78 3.1K
10:47 66.75 66.84 66.75 66.84 3.4K
10:48 66.84 66.86 66.76 66.77 5.1K
10:49 66.82 66.82 66.71 66.80 4.9K
10:50 66.80 66.80 66.76 66.80 2.5K
10:51 66.80 66.83 66.77 66.80 2.8K
10:52 66.79 66.79 66.72 66.72 2.7K
10:53 66.72 66.72 66.65 66.65 14.4K
10:54 66.73 66.73 66.73 66.73 2.9K
10:55 66.75 66.87 66.75 66.86 4.0K
10:56 66.82 66.84 66.71 66.71 5.6K
10:57 66.72 66.73 66.71 66.72 3.2K
10:58 66.76 66.81 66.76 66.81 8.2K
10:59 66.80 66.82 66.78 66.78 1.3K
11:00 66.83 66.85 66.83 66.85 3.0K
11:01 66.88 66.91 66.85 66.91 5.8K
11:02 66.89 66.89 66.87 66.87 6.1K
11:03 66.88 66.92 66.88 66.91 27.5K
11:04 66.91 66.91 66.89 66.89 17.3K
11:05 66.89 66.95 66.89 66.89 6.3K
11:06 66.86 66.86 66.83 66.85 12.3K
11:07 66.87 66.87 66.77 66.77 5.6K
11:08 66.76 66.76 66.75 66.76 2.7K
11:09 66.76 66.80 66.76 66.78 2.3K
11:10 66.80 66.80 66.76 66.76 9.6K
11:11 66.76 66.83 66.76 66.77 3.8K
11:12 66.77 66.82 66.77 66.81 3.5K
11:13 66.81 66.85 66.81 66.83 5.6K
11:14 66.84 66.87 66.77 66.77 4.9K
11:15 66.75 66.80 66.74 66.80 8.3K
11:16 66.83 66.86 66.83 66.86 3.6K
11:17 66.86 66.91 66.86 66.89 4.3K
11:18 66.89 66.89 66.84 66.84 4.6K
11:19 66.83 66.83 66.78 66.78 4.6K
11:20 66.78 66.78 66.71 66.71 2.0K
11:21 66.71 66.73 66.71 66.71 3.1K
11:22 66.71 66.75 66.67 66.75 6.4K
11:23 66.76 66.81 66.76 66.81 3.7K
11:24 66.83 66.83 66.74 66.77 4.1K
11:25 66.77 66.78 66.72 66.72 2.0K
11:26 66.72 66.72 66.68 66.68 12.3K
11:27 66.66 66.67 66.66 66.67 1.6K
11:28 66.67 66.67 66.63 66.63 3.7K
11:29 66.63 66.66 66.63 66.64 3.5K
11:30 66.62 66.63 66.62 66.63 3.3K
11:31 66.63 66.63 66.61 66.61 7.4K
11:32 66.61 66.61 66.57 66.57 1.8K
11:33 66.57 66.63 66.57 66.63 1.7K
11:34 66.53 66.56 66.53 66.56 8.0K
11:35 66.56 66.56 66.45 66.46 7.5K
11:36 66.46 66.50 66.46 66.46 8.2K
11:37 66.46 66.46 66.40 66.40 6.7K
11:38 66.40 66.41 66.37 66.38 27.3K
11:39 66.37 66.37 66.32 66.32 3.1K
11:40 66.33 66.33 66.06 66.06 46.3K
11:41 66.06 66.10 66.06 66.10 29.9K
11:42 66.12 66.12 65.75 65.79 50.9K
11:43 65.82 65.82 65.80 65.82 10.3K
11:44 65.80 65.83 65.59 65.64 25.9K
11:45 65.64 65.71 65.64 65.71 30.0K
11:46 65.70 65.75 65.70 65.75 8.0K
11:47 65.76 65.87 65.76 65.81 7.2K
11:48 65.79 65.82 65.72 65.72 10.3K
11:49 65.74 65.75 65.67 65.67 2.2K
11:50 65.67 65.73 65.67 65.69 1.4K
11:51 65.74 65.74 65.69 65.71 7.5K
11:52 65.68 65.70 65.68 65.68 20.7K
11:53 65.78 65.82 65.78 65.78 10.6K
11:54 65.78 65.78 65.71 65.71 6.8K
11:55 65.76 65.77 65.73 65.77 5.1K
11:56 65.75 65.84 65.72 65.84 7.5K
11:57 65.84 65.85 65.80 65.80 2.7K
11:58 65.77 65.77 65.66 65.66 7.1K
11:59 65.74 65.74 65.67 65.67 33.8K
12:00 65.85 65.95 65.85 65.93 21.2K
12:01 65.98 66.10 65.97 66.10 35.5K
12:02 66.09 66.14 66.09 66.14 11.6K
12:03 66.14 66.28 66.14 66.28 4.1K
12:04 66.27 66.35 66.17 66.17 10.2K
12:05 66.24 66.31 66.24 66.30 5.1K
12:06 66.22 66.25 66.21 66.25 2.5K
12:07 66.34 66.37 66.34 66.34 3.2K
12:08 66.39 66.39 66.18 66.18 29.7K
12:09 66.26 66.37 66.26 66.35 6.6K
12:10 66.35 66.35 66.30 66.30 4.6K
12:11 66.34 66.37 66.34 66.37 2.5K
12:12 66.32 66.43 66.30 66.43 2.2K
12:13 66.43 66.50 66.43 66.50 1.9K
12:14 66.50 66.50 66.46 66.50 8.6K
12:15 66.49 66.50 66.49 66.49 1.4K
12:16 66.49 66.49 66.44 66.45 3.2K
12:17 66.45 66.50 66.44 66.48 2.3K
12:18 66.40 66.48 66.40 66.48 2.8K
12:19 66.51 66.51 66.48 66.48 2.3K
12:20 66.54 66.54 66.51 66.54 2.4K
12:21 66.54 66.61 66.54 66.58 1.8K
12:22 66.54 66.61 66.54 66.61 5.8K
12:23 66.62 66.62 66.60 66.60 1.8K
12:24 66.64 66.70 66.64 66.65 2.8K
12:25 66.65 66.69 66.65 66.69 2.7K
12:26 66.62 66.65 66.61 66.65 3.1K
12:27 66.73 66.77 66.73 66.75 8.8K
12:28 66.75 66.82 66.75 66.80 4.0K
12:29 66.80 66.80 66.77 66.77 4.6K
12:30 66.77 66.79 66.77 66.79 2.4K
12:31 66.74 66.79 66.74 66.75 4.0K
12:32 66.74 66.74 66.71 66.71 1.5K
12:33 66.75 66.80 66.75 66.80 2.1K
12:34 66.73 66.79 66.73 66.77 2.0K
12:35 66.77 66.78 66.73 66.73 3.2K
12:36 66.73 66.79 66.73 66.79 1.4K
12:37 66.79 66.79 66.72 66.72 6.7K
12:38 66.69 66.72 66.69 66.72 1.4K
12:39 66.72 66.72 66.65 66.65 4.5K
12:40 66.65 66.69 66.65 66.69 2.9K
12:41 66.69 66.69 66.65 66.65 1.1K
12:42 66.64 66.68 66.64 66.68 6.0K
12:43 66.67 66.67 66.65 66.65 6.5K
12:44 66.65 66.69 66.65 66.69 2.6K
12:45 66.68 66.72 66.68 66.72 1.9K
12:46 66.69 66.69 66.67 66.69 4.0K
12:47 66.69 66.69 66.67 66.67 2.6K
12:48 66.67 66.67 66.63 66.63 3.0K
12:49 66.64 66.64 66.58 66.58 1.7K
12:50 66.60 66.63 66.60 66.63 2.7K
12:51 66.63 66.63 66.59 66.59 1.2K
12:52 66.59 66.59 66.54 66.54 6.6K
12:53 66.54 66.54 66.49 66.52 8.1K
12:54 66.53 66.54 66.51 66.51 3.5K
12:55 66.53 66.54 66.52 66.52 4.9K
12:56 66.53 66.56 66.53 66.54 9.5K
12:57 66.57 66.66 66.57 66.62 10.1K
12:58 66.62 66.63 66.62 66.63 0.9K
12:59 66.62 66.62 66.62 66.62 1.0K
13:00 66.62 66.62 66.62 66.62 1.0K
13:01 66.60 66.71 66.60 66.69 7.1K
13:02 66.69 66.69 66.62 66.62 14.7K
13:03 66.63 66.66 66.63 66.66 10.8K
13:04 66.66 66.66 66.65 66.66 2.8K
13:05 66.66 66.66 66.66 66.66 1.8K
13:06 66.66 66.68 66.66 66.68 3.1K
13:07 66.71 66.71 66.60 66.60 29.7K
13:08 66.61 66.61 66.58 66.60 8.4K
13:09 66.70 66.70 66.61 66.64 12.8K
13:10 66.65 66.65 66.60 66.62 4.5K
13:11 66.62 66.62 66.44 66.44 2.6K
13:12 66.40 66.45 66.33 66.33 6.6K
13:13 66.38 66.39 66.27 66.39 3.0K
13:14 66.38 66.38 66.38 66.38 1.2K
13:15 66.38 66.38 66.33 66.33 3.5K
13:16 66.38 66.38 66.25 66.28 15.8K
13:17 66.18 66.18 66.12 66.12 15.0K
13:18 66.21 66.21 66.10 66.17 5.4K
13:19 66.20 66.21 66.19 66.21 4.2K
13:20 66.26 66.30 66.23 66.30 2.6K
13:21 66.28 66.28 66.21 66.21 4.9K
13:22 66.16 66.16 66.09 66.14 20.6K
13:23 66.10 66.22 66.10 66.22 20.3K
13:24 66.17 66.17 66.10 66.10 4.0K
13:25 66.17 66.18 66.14 66.14 2.3K
13:26 66.10 66.10 66.09 66.10 2.2K
13:27 66.21 66.27 66.10 66.10 15.7K
13:28 66.14 66.14 65.98 65.98 3.9K
13:29 66.00 66.00 65.90 65.99 4.1K
13:30 65.94 65.94 65.92 65.92 1.5K
13:31 65.92 65.97 65.90 65.90 2.0K
13:32 65.90 65.93 65.83 65.93 5.2K
13:33 65.88 65.88 65.88 65.88 2.0K
13:34 65.92 65.92 65.87 65.87 1.0K
13:35 65.87 65.89 65.80 65.88 3.6K
13:36 65.93 65.96 65.93 65.96 1.4K
13:37 65.96 66.05 65.96 66.05 2.0K
13:38 66.09 66.09 66.05 66.08 2.3K
13:39 66.13 66.13 66.12 66.12 3.7K
13:40 66.04 66.08 66.04 66.08 2.2K
13:41 66.08 66.08 66.03 66.03 0.6K
13:42 66.03 66.05 66.02 66.05 1.7K
13:43 66.04 66.05 66.01 66.02 3.1K
13:44 66.02 66.07 66.02 66.07 1.2K
13:45 66.07 66.18 66.07 66.18 2.8K
13:46 66.18 66.18 66.09 66.09 1.3K
13:47 66.09 66.09 66.08 66.08 0.9K
13:48 66.08 66.08 66.08 66.08 0.8K
13:49 66.08 66.09 66.05 66.05 2.3K
13:50 66.05 66.05 65.98 65.99 2.2K
13:51 65.99 66.07 65.99 66.02 3.2K
13:52 66.03 66.03 65.99 65.99 2.5K
13:53 65.99 65.99 65.99 65.99 0.5K
13:54 65.99 65.99 65.97 65.97 1.1K
13:55 65.97 66.08 65.97 66.07 2.6K
13:56 66.04 66.04 66.04 66.04 1.2K
13:57 66.04 66.04 66.03 66.03 0.8K
13:58 65.96 65.96 65.91 65.93 4.0K
13:59 65.92 65.93 65.85 65.91 6.5K
14:00 65.91 65.91 65.85 65.85 12.4K
14:01 65.85 65.90 65.85 65.89 1.9K
14:02 65.91 65.93 65.88 65.93 3.6K
14:03 65.89 65.92 65.87 65.92 12.0K
14:04 65.95 65.98 65.95 65.96 8.0K
14:05 65.97 66.06 65.96 66.06 7.4K
14:06 66.03 66.06 66.03 66.06 3.3K
14:07 66.08 66.09 66.08 66.09 2.5K
14:08 66.07 66.13 66.05 66.13 10.1K
14:09 66.11 66.11 66.08 66.08 2.5K
14:10 66.08 66.08 66.08 66.08 1.8K
14:11 66.08 66.08 66.06 66.07 1.3K
14:12 66.07 66.09 66.07 66.09 2.7K
14:13 66.16 66.17 66.14 66.15 3.6K
14:14 66.15 66.16 66.12 66.16 5.1K
14:15 66.16 66.26 66.16 66.26 8.4K
14:16 66.26 66.26 66.23 66.23 2.6K
14:17 66.25 66.30 66.25 66.26 4.3K
14:18 66.26 66.26 66.25 66.25 2.0K
14:19 66.25 66.31 66.16 66.16 5.4K
14:20 66.21 66.28 66.21 66.28 2.4K
14:21 66.23 66.27 66.23 66.25 5.6K
14:22 66.25 66.31 66.23 66.28 5.3K
14:23 66.25 66.32 66.25 66.32 1.8K
14:24 66.33 66.38 66.33 66.38 1.3K
14:25 66.39 66.39 66.35 66.35 2.1K
14:26 66.36 66.39 66.35 66.35 2.5K
14:27 66.35 66.37 66.34 66.34 1.6K
14:28 66.35 66.40 66.34 66.40 2.9K
14:29 66.42 66.43 66.40 66.40 2.6K
14:30 66.40 66.44 66.40 66.41 3.1K
14:31 66.41 66.44 66.41 66.42 1.3K
14:32 66.43 66.47 66.43 66.47 2.5K
14:33 66.44 66.46 66.44 66.46 3.9K
14:34 66.46 66.52 66.46 66.52 1.9K
14:35 66.52 66.53 66.51 66.53 1.1K
14:36 66.52 66.54 66.49 66.49 3.8K
14:37 66.50 66.57 66.50 66.57 6.5K
14:38 66.55 66.55 66.55 66.55 2.1K
14:39 66.59 66.59 66.56 66.56 2.9K
14:40 66.50 66.52 66.50 66.52 0.9K
14:41 66.50 66.51 66.48 66.51 4.1K
14:42 66.51 66.52 66.47 66.52 3.7K
14:43 66.52 66.53 66.52 66.52 1.4K
14:44 66.52 66.52 66.49 66.49 7.1K
14:45 66.49 66.52 66.45 66.45 3.4K
14:46 66.47 66.48 66.45 66.46 4.4K
14:47 66.49 66.52 66.49 66.52 3.6K
14:48 66.52 66.52 66.49 66.49 2.6K
14:49 66.49 66.53 66.49 66.51 2.6K
14:50 66.51 66.51 66.48 66.51 1.5K
14:51 66.52 66.58 66.51 66.54 5.3K
14:52 66.54 66.54 66.54 66.54 0.4K
14:53 66.53 66.56 66.53 66.56 2.8K
14:54 66.56 66.56 66.55 66.55 1.2K
14:55 66.55 66.57 66.55 66.56 1.6K
14:56 66.60 66.64 66.59 66.64 2.0K
14:57 66.64 66.64 66.63 66.63 4.1K
14:58 66.61 66.62 66.59 66.59 4.8K
14:59 66.62 66.66 66.62 66.63 5.0K
15:00 66.65 66.65 66.58 66.62 2.0K
15:01 66.61 66.69 66.61 66.69 5.8K
15:02 66.69 66.69 66.66 66.66 1.8K
15:03 66.57 66.59 66.57 66.57 4.7K
15:04 66.54 66.55 66.52 66.55 3.0K
15:05 66.56 66.58 66.55 66.57 2.7K
15:06 66.57 66.58 66.55 66.56 4.0K
15:07 66.57 66.57 66.52 66.52 4.6K
15:08 66.52 66.52 66.45 66.45 2.3K
15:09 66.46 66.48 66.46 66.47 3.4K
15:10 66.47 66.50 66.47 66.49 2.3K
15:11 66.49 66.49 66.41 66.41 5.0K
15:12 66.41 66.41 66.37 66.40 14.4K
15:13 66.38 66.39 66.32 66.35 7.6K
15:14 66.35 66.36 66.33 66.36 5.9K
15:15 66.36 66.37 66.34 66.35 7.5K
15:16 66.37 66.40 66.35 66.35 14.2K
15:17 66.35 66.44 66.35 66.44 12.8K
15:18 66.41 66.41 66.37 66.41 5.7K
15:19 66.41 66.41 66.31 66.31 14.8K
15:20 66.31 66.35 66.30 66.35 5.9K
15:21 66.35 66.35 66.31 66.31 4.3K
15:22 66.30 66.30 66.22 66.24 8.0K
15:23 66.25 66.25 66.19 66.21 14.4K
15:24 66.19 66.23 66.19 66.21 7.6K
15:25 66.21 66.22 66.19 66.22 3.9K
15:26 66.24 66.24 66.22 66.24 11.1K
15:27 66.23 66.23 66.13 66.13 7.3K
15:28 66.14 66.14 66.07 66.08 23.3K
15:29 66.10 66.17 66.10 66.17 11.0K
15:30 66.18 66.21 66.18 66.19 6.2K
15:31 66.18 66.21 66.17 66.21 6.4K
15:32 66.20 66.24 66.19 66.24 4.8K
15:33 66.24 66.24 66.20 66.23 7.3K
15:34 66.21 66.23 66.19 66.22 6.1K
15:35 66.22 66.24 66.22 66.24 5.0K
15:36 66.20 66.29 66.20 66.29 6.8K
15:37 66.31 66.31 66.29 66.29 9.1K
15:38 66.29 66.33 66.29 66.33 6.8K
15:39 66.33 66.33 66.25 66.25 10.3K
15:40 66.23 66.23 66.16 66.16 10.0K
15:41 66.16 66.21 66.16 66.16 6.7K
15:42 66.16 66.24 66.16 66.24 6.0K
15:43 66.28 66.35 66.28 66.35 5.6K
15:44 66.35 66.37 66.35 66.35 6.3K
15:45 66.37 66.40 66.37 66.37 7.0K
15:46 66.35 66.42 66.35 66.42 7.0K
15:47 66.44 66.48 66.41 66.44 10.1K
15:48 66.45 66.49 66.45 66.49 9.3K
15:49 66.51 66.51 66.50 66.51 9.9K
15:50 66.49 66.53 66.48 66.53 10.0K
15:51 66.40 66.41 66.37 66.40 16.6K
15:52 66.40 66.40 66.35 66.35 18.4K
15:53 66.43 66.47 66.38 66.38 24.0K
15:54 66.40 66.50 66.40 66.50 13.7K
15:55 66.50 66.57 66.43 66.43 71.4K
15:56 66.37 66.41 66.36 66.39 48.0K
15:57 66.40 66.41 66.37 66.37 36.5K
15:58 66.40 66.43 66.38 66.38 55.4K
15:59 66.39 66.40 66.30 66.36 125.6K
16:00 66.31 67.46 66.26 66.33 1,444.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible