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 67.79 68.65 66.85 68.65 666.7K
09:32 68.96 68.96 68.96 68.96 5.7K
09:33 68.39 68.42 68.36 68.42 6.0K
09:34 68.42 68.42 68.42 68.42 0.4K
09:35 68.42 68.42 68.39 68.41 0.4K
09:36 68.41 68.41 68.15 68.16 5.0K
09:37 68.16 68.67 68.16 68.67 5.9K
09:38 68.67 68.67 68.46 68.46 4.7K
09:39 68.50 68.50 68.37 68.37 2.2K
09:40 68.38 68.89 68.38 68.89 7.4K
09:41 68.86 69.00 68.86 69.00 6.9K
09:42 69.20 69.26 69.20 69.26 7.1K
09:43 69.26 69.26 69.11 69.18 13.8K
09:44 69.18 69.38 69.18 69.35 18.6K
09:45 69.31 69.31 69.11 69.11 10.3K
09:46 69.03 69.03 68.92 68.96 40.7K
09:47 68.97 68.97 68.73 68.73 9.7K
09:48 68.73 68.87 68.67 68.87 5.8K
09:49 68.95 68.95 68.61 68.61 38.9K
09:50 68.61 68.65 68.52 68.64 1.9K
09:51 68.69 68.70 68.63 68.63 2.8K
09:52 68.63 68.63 68.63 68.63 1.3K
09:53 68.63 68.72 68.63 68.72 1.0K
09:54 68.73 68.73 68.64 68.68 4.1K
09:55 68.61 68.61 68.55 68.55 5.8K
09:56 68.53 68.53 68.47 68.50 6.1K
09:57 68.46 68.46 68.44 68.44 2.5K
09:58 68.46 68.57 68.44 68.57 9.9K
09:59 68.59 68.65 68.56 68.65 3.1K
10:00 68.64 68.70 68.60 68.60 8.3K
10:01 68.59 68.77 68.59 68.77 5.8K
10:02 68.83 68.83 68.78 68.78 6.7K
10:03 68.79 68.81 68.73 68.74 14.7K
10:04 68.74 68.74 68.74 68.74 2.4K
10:05 68.74 68.93 68.74 68.93 2.8K
10:06 68.89 68.98 68.89 68.96 6.0K
10:07 68.96 68.96 68.85 68.85 3.9K
10:08 68.82 68.82 68.78 68.78 2.8K
10:09 68.79 68.87 68.79 68.87 3.2K
10:10 68.83 68.83 68.76 68.79 4.1K
10:11 68.79 68.79 68.68 68.69 3.6K
10:12 68.69 68.80 68.69 68.80 4.8K
10:13 68.91 68.96 68.87 68.87 5.1K
10:14 68.87 68.99 68.87 68.99 3.1K
10:15 68.99 68.99 68.92 68.94 4.5K
10:16 68.94 69.07 68.94 69.07 7.7K
10:17 69.08 69.14 69.05 69.05 2.4K
10:18 69.11 69.16 69.11 69.16 0.9K
10:19 69.16 69.17 69.15 69.17 1.6K
10:20 69.17 69.19 69.17 69.19 1.1K
10:21 69.18 69.23 69.18 69.23 0.8K
10:22 69.22 69.22 69.22 69.22 1.2K
10:23 69.22 69.28 69.08 69.15 8.9K
10:24 69.15 69.15 69.13 69.15 1.9K
10:25 69.15 69.15 69.12 69.13 3.3K
10:26 69.15 69.17 69.11 69.14 4.5K
10:27 69.11 69.20 69.11 69.20 2.9K
10:28 69.22 69.28 69.22 69.26 4.1K
10:29 69.26 69.26 69.18 69.21 3.5K
10:30 69.25 69.26 69.24 69.26 2.3K
10:31 69.26 69.31 69.21 69.31 16.5K
10:32 69.36 69.56 69.36 69.56 9.5K
10:33 69.56 69.64 69.56 69.64 4.5K
10:34 69.68 69.68 69.55 69.55 8.4K
10:35 69.56 69.62 69.54 69.62 8.1K
10:36 69.58 69.63 69.58 69.63 5.5K
10:37 69.64 69.72 69.64 69.71 3.8K
10:38 69.75 69.75 69.65 69.65 5.4K
10:39 69.73 69.75 69.68 69.68 6.3K
10:40 69.66 69.66 69.63 69.65 4.9K
10:41 69.68 69.73 69.66 69.66 6.2K
10:42 69.73 69.76 69.72 69.75 3.9K
10:43 69.75 69.81 69.75 69.81 4.5K
10:44 69.84 69.86 69.71 69.76 14.0K
10:45 69.76 69.86 69.76 69.77 4.7K
10:46 69.77 69.77 69.66 69.67 5.3K
10:47 69.68 69.68 69.61 69.63 7.1K
10:48 69.63 69.63 69.51 69.51 5.0K
10:49 69.52 69.53 69.52 69.53 2.1K
10:50 69.51 69.58 69.51 69.58 2.9K
10:51 69.58 69.58 69.50 69.51 4.8K
10:52 69.51 69.57 69.42 69.42 12.0K
10:53 69.43 69.43 69.42 69.42 2.5K
10:54 69.38 69.39 69.38 69.39 3.0K
10:55 69.39 69.42 69.38 69.38 3.7K
10:56 69.38 69.38 69.30 69.30 2.6K
10:57 69.30 69.30 69.25 69.30 3.7K
10:58 69.30 69.30 69.28 69.28 1.0K
10:59 69.28 69.30 69.25 69.30 4.7K
11:00 69.30 69.30 69.27 69.28 2.5K
11:01 69.30 69.32 69.30 69.31 2.6K
11:02 69.31 69.39 69.31 69.39 2.8K
11:03 69.37 69.37 69.33 69.35 7.0K
11:04 69.35 69.38 69.34 69.38 11.2K
11:05 69.38 69.49 69.38 69.49 3.8K
11:06 69.56 69.65 69.56 69.62 3.8K
11:07 69.60 69.63 69.55 69.55 6.2K
11:08 69.60 69.60 69.58 69.58 1.1K
11:09 69.55 69.62 69.55 69.62 3.1K
11:10 69.62 69.68 69.62 69.68 3.2K
11:11 69.69 69.70 69.66 69.70 3.9K
11:12 69.70 69.75 69.70 69.75 2.0K
11:13 69.83 69.94 69.82 69.94 14.1K
11:14 69.94 69.97 69.94 69.95 1.9K
11:15 69.87 69.87 69.78 69.78 14.4K
11:16 69.77 69.77 69.72 69.72 14.7K
11:17 69.70 69.70 69.68 69.68 3.2K
11:18 69.70 69.81 69.70 69.81 12.0K
11:19 69.81 69.87 69.81 69.86 2.5K
11:20 69.86 69.86 69.81 69.81 2.5K
11:21 69.81 69.92 69.81 69.92 5.0K
11:22 69.92 69.93 69.88 69.88 1.3K
11:23 69.90 70.00 69.90 69.99 6.3K
11:24 70.02 70.02 69.92 69.92 3.3K
11:25 69.92 69.93 69.88 69.88 2.0K
11:26 69.89 69.91 69.89 69.90 5.7K
11:27 69.90 69.90 69.84 69.84 4.6K
11:28 69.89 69.93 69.82 69.82 6.0K
11:29 69.83 70.00 69.80 70.00 35.0K
11:30 69.97 70.01 69.96 70.01 10.4K
11:31 70.02 70.02 69.87 69.87 34.9K
11:32 69.86 69.88 69.86 69.88 3.2K
11:33 69.88 69.97 69.85 69.97 9.9K
11:34 70.01 70.08 69.99 70.08 15.3K
11:35 70.08 70.13 70.08 70.13 3.6K
11:36 70.09 70.09 70.01 70.01 7.1K
11:37 70.01 70.01 70.00 70.00 0.5K
11:38 70.00 70.00 69.99 69.99 2.7K
11:39 69.99 70.05 69.99 70.03 3.7K
11:40 70.05 70.08 70.02 70.02 1.5K
11:41 70.02 70.09 70.01 70.01 2.4K
11:42 70.01 70.06 70.01 70.06 3.0K
11:43 70.06 70.13 70.06 70.13 5.4K
11:44 70.15 70.15 70.09 70.09 10.6K
11:45 70.09 70.09 70.05 70.05 2.8K
11:46 70.05 70.05 70.03 70.04 5.0K
11:47 70.07 70.13 70.07 70.13 3.2K
11:48 70.13 70.13 70.11 70.13 2.7K
11:49 70.13 70.13 70.06 70.06 8.0K
11:50 70.07 70.07 70.07 70.07 3.4K
11:51 70.07 70.07 70.04 70.06 1.9K
11:52 70.06 70.07 70.06 70.07 1.8K
11:53 70.12 70.16 70.12 70.16 13.6K
11:54 70.19 70.28 70.19 70.28 6.1K
11:55 70.27 70.30 70.23 70.28 10.5K
11:56 70.28 70.31 70.28 70.31 5.5K
11:57 70.31 70.33 70.22 70.22 15.5K
11:58 70.15 70.28 70.15 70.28 5.7K
11:59 70.28 70.32 70.28 70.32 4.9K
12:00 70.31 70.31 70.15 70.16 8.2K
12:01 70.16 70.17 70.15 70.15 1.7K
12:02 70.16 70.16 70.08 70.08 4.1K
12:03 70.08 70.19 70.08 70.19 4.5K
12:04 70.21 70.23 70.20 70.20 2.4K
12:05 70.20 70.23 70.20 70.23 1.8K
12:06 70.20 70.20 70.13 70.13 4.1K
12:07 70.15 70.17 70.13 70.17 3.0K
12:08 70.17 70.17 70.10 70.12 3.0K
12:09 70.13 70.15 70.12 70.13 2.0K
12:10 70.13 70.13 70.10 70.13 2.1K
12:11 70.11 70.11 70.11 70.11 1.6K
12:12 70.14 70.14 70.12 70.12 2.0K
12:13 70.12 70.27 70.12 70.27 14.5K
12:14 70.27 70.32 70.27 70.32 2.5K
12:15 70.32 70.33 70.32 70.33 1.4K
12:16 70.33 70.33 70.33 70.33 0.8K
12:17 70.35 70.35 70.32 70.32 4.0K
12:18 70.32 70.37 70.32 70.37 4.7K
12:19 70.37 70.38 70.37 70.38 4.0K
12:20 70.38 70.41 70.38 70.41 4.7K
12:21 70.41 70.48 70.41 70.48 4.9K
12:22 70.46 70.46 70.44 70.44 5.2K
12:23 70.43 70.45 70.42 70.45 8.4K
12:24 70.43 70.43 70.36 70.36 4.7K
12:25 70.36 70.38 70.36 70.36 2.5K
12:26 70.37 70.41 70.37 70.41 3.1K
12:27 70.41 70.41 70.37 70.39 7.1K
12:28 70.38 70.38 70.26 70.26 5.8K
12:29 70.27 70.37 70.27 70.37 12.9K
12:30 70.36 70.36 70.31 70.33 1.5K
12:31 70.33 70.35 70.33 70.35 0.6K
12:32 70.34 70.45 70.29 70.42 12.8K
12:33 70.42 70.42 70.42 70.42 1.0K
12:34 70.42 70.42 70.42 70.42 2.3K
12:35 70.42 70.52 70.42 70.46 1.1K
12:36 70.49 70.49 70.47 70.48 5.5K
12:37 70.50 70.50 70.35 70.37 7.4K
12:38 70.38 70.42 70.38 70.38 4.0K
12:39 70.38 70.39 70.38 70.39 2.0K
12:40 70.39 70.41 70.39 70.40 2.9K
12:41 70.37 70.37 70.37 70.37 2.2K
12:42 70.37 70.39 70.36 70.36 2.0K
12:43 70.36 70.36 70.35 70.35 0.5K
12:44 70.35 70.36 70.35 70.36 1.8K
12:45 70.37 70.39 70.37 70.39 2.4K
12:46 70.37 70.37 70.30 70.30 2.7K
12:47 70.30 70.42 70.30 70.42 2.9K
12:48 70.42 70.42 70.40 70.40 1.4K
12:49 70.43 70.43 70.43 70.43 0.2K
12:50 70.43 70.43 70.34 70.35 4.7K
12:51 70.35 70.38 70.35 70.38 1.3K
12:52 70.38 70.39 70.36 70.36 2.5K
12:53 70.36 70.36 70.36 70.36 0.5K
12:54 70.36 70.39 70.36 70.39 1.3K
12:55 70.39 70.39 70.35 70.35 3.2K
12:56 70.35 70.36 70.34 70.34 1.6K
12:57 70.34 70.37 70.31 70.37 4.8K
12:58 70.37 70.42 70.37 70.42 1.7K
12:59 70.42 70.42 70.38 70.40 2.4K
13:00 70.40 70.40 70.35 70.35 1.7K
13:01 70.35 70.35 70.27 70.30 3.4K
13:02 70.30 70.32 70.30 70.31 0.6K
13:03 70.31 70.31 70.29 70.29 1.3K
13:04 70.29 70.32 70.29 70.32 2.1K
13:05 70.28 70.29 70.26 70.27 8.4K
13:06 70.27 70.28 70.27 70.28 0.5K
13:07 70.29 70.31 70.29 70.29 2.0K
13:08 70.29 70.29 70.26 70.26 2.4K
13:09 70.26 70.30 70.26 70.30 1.8K
13:10 70.30 70.30 70.25 70.25 2.1K
13:11 70.25 70.30 70.25 70.29 1.2K
13:12 70.29 70.29 70.29 70.29 0.5K
13:13 70.29 70.31 70.27 70.29 5.7K
13:14 70.36 70.36 70.34 70.34 3.9K
13:15 70.34 70.34 70.34 70.34 0.7K
13:16 70.34 70.34 70.34 70.34 0.6K
13:17 70.32 70.33 70.31 70.33 5.4K
13:18 70.26 70.26 70.17 70.19 19.5K
13:19 70.19 70.19 70.12 70.12 1.8K
13:20 70.12 70.15 70.12 70.13 3.4K
13:21 70.12 70.12 70.10 70.10 2.7K
13:22 70.10 70.14 70.10 70.14 4.3K
13:23 70.14 70.22 70.14 70.21 1.4K
13:24 70.21 70.26 70.21 70.26 1.5K
13:25 70.26 70.28 70.25 70.25 1.9K
13:26 70.26 70.32 70.26 70.32 2.9K
13:27 70.32 70.33 70.31 70.33 1.4K
13:28 70.33 70.33 70.27 70.27 3.1K
13:29 70.26 70.28 70.26 70.28 1.1K
13:30 70.30 70.30 70.24 70.25 6.5K
13:31 70.25 70.29 70.25 70.29 1.9K
13:32 70.29 70.30 70.29 70.30 1.1K
13:33 70.30 70.32 70.29 70.29 2.3K
13:34 70.27 70.27 70.24 70.27 8.9K
13:35 70.24 70.31 70.24 70.31 3.6K
13:36 70.31 70.32 70.31 70.32 2.6K
13:37 70.31 70.32 70.30 70.30 7.7K
13:38 70.31 70.36 70.31 70.36 1.3K
13:39 70.36 70.36 70.35 70.35 1.4K
13:40 70.35 70.36 70.35 70.36 0.8K
13:41 70.36 70.36 70.35 70.35 1.6K
13:42 70.34 70.34 70.30 70.30 4.3K
13:43 70.28 70.32 70.28 70.32 4.0K
13:44 70.32 70.32 70.27 70.29 3.1K
13:45 70.29 70.32 70.29 70.32 2.6K
13:46 70.34 70.34 70.26 70.28 5.6K
13:47 70.26 70.35 70.26 70.34 4.4K
13:48 70.34 70.37 70.34 70.37 1.3K
13:49 70.37 70.37 70.34 70.34 2.5K
13:50 70.31 70.37 70.31 70.37 3.7K
13:51 70.37 70.37 70.37 70.37 1.2K
13:52 70.37 70.37 70.31 70.34 3.7K
13:53 70.34 70.44 70.34 70.40 6.9K
13:54 70.43 70.44 70.42 70.44 5.9K
13:55 70.44 70.45 70.43 70.45 4.9K
13:56 70.45 70.46 70.43 70.46 7.4K
13:57 70.44 70.44 70.42 70.43 6.0K
13:58 70.44 70.44 70.40 70.41 2.3K
13:59 70.43 70.50 70.43 70.50 3.9K
14:00 70.49 70.49 70.49 70.49 2.0K
14:01 70.49 70.51 70.48 70.50 2.0K
14:02 70.50 70.56 70.50 70.56 2.4K
14:03 70.57 70.57 70.52 70.52 12.0K
14:04 70.51 70.54 70.48 70.48 8.7K
14:05 70.44 70.45 70.44 70.44 9.2K
14:06 70.46 70.47 70.46 70.46 9.1K
14:07 70.47 70.48 70.47 70.47 3.0K
14:08 70.45 70.45 70.41 70.43 9.9K
14:09 70.43 70.44 70.38 70.44 4.1K
14:10 70.44 70.49 70.42 70.49 3.9K
14:11 70.51 70.52 70.45 70.45 3.9K
14:12 70.45 70.48 70.45 70.48 3.7K
14:13 70.48 70.48 70.45 70.45 1.7K
14:14 70.45 70.48 70.45 70.48 1.2K
14:15 70.48 70.50 70.47 70.47 2.7K
14:16 70.47 70.54 70.47 70.54 1.6K
14:17 70.54 70.54 70.50 70.52 2.1K
14:18 70.52 70.52 70.45 70.47 3.1K
14:19 70.46 70.49 70.46 70.48 3.1K
14:20 70.48 70.59 70.48 70.59 8.3K
14:21 70.61 70.65 70.61 70.61 8.6K
14:22 70.62 70.62 70.56 70.58 8.1K
14:23 70.57 70.60 70.57 70.60 4.9K
14:24 70.60 70.60 70.57 70.57 3.1K
14:25 70.59 70.61 70.59 70.61 4.3K
14:26 70.58 70.61 70.58 70.59 4.4K
14:27 70.56 70.60 70.56 70.59 4.7K
14:28 70.61 70.62 70.59 70.62 3.2K
14:29 70.60 70.62 70.60 70.62 3.0K
14:30 70.62 70.62 70.60 70.62 2.8K
14:31 70.62 70.67 70.62 70.67 2.3K
14:32 70.72 70.76 70.72 70.76 4.7K
14:33 70.74 70.74 70.71 70.71 3.3K
14:34 70.72 70.75 70.72 70.75 3.9K
14:35 70.76 70.76 70.73 70.73 4.2K
14:36 70.73 70.77 70.73 70.77 4.6K
14:37 70.77 70.82 70.76 70.82 4.9K
14:38 70.82 70.85 70.82 70.85 3.4K
14:39 70.85 70.85 70.82 70.84 3.1K
14:40 70.83 70.83 70.80 70.80 4.3K
14:41 70.80 70.80 70.78 70.78 5.3K
14:42 70.78 70.78 70.77 70.78 2.2K
14:43 70.74 70.77 70.74 70.76 6.6K
14:44 70.76 70.79 70.76 70.76 3.6K
14:45 70.76 70.76 70.76 70.76 1.4K
14:46 70.74 70.76 70.74 70.74 5.6K
14:47 70.74 70.76 70.74 70.76 3.2K
14:48 70.76 70.80 70.75 70.80 6.0K
14:49 70.81 70.81 70.81 70.81 2.1K
14:50 70.80 70.82 70.80 70.82 3.8K
14:51 70.81 70.85 70.81 70.85 3.3K
14:52 70.85 70.86 70.85 70.86 1.1K
14:53 70.88 70.90 70.87 70.90 4.0K
14:54 70.90 70.94 70.90 70.94 4.3K
14:55 70.90 70.90 70.85 70.85 18.1K
14:56 70.86 70.86 70.86 70.86 1.5K
14:57 70.85 70.86 70.85 70.85 23.7K
14:58 70.85 70.86 70.84 70.86 9.9K
14:59 70.87 70.90 70.83 70.90 3.6K
15:00 70.90 70.93 70.90 70.93 5.1K
15:01 70.93 70.93 70.90 70.92 14.1K
15:02 70.92 70.92 70.90 70.90 4.6K
15:03 70.90 70.95 70.90 70.93 6.2K
15:04 70.94 70.96 70.94 70.95 3.3K
15:05 70.96 70.96 70.89 70.89 27.9K
15:06 70.90 70.90 70.90 70.90 8.9K
15:07 70.87 70.88 70.81 70.83 11.7K
15:08 70.83 70.88 70.82 70.82 4.7K
15:09 70.81 70.88 70.81 70.86 6.0K
15:10 70.85 70.87 70.85 70.87 4.9K
15:11 70.87 70.89 70.81 70.81 14.7K
15:12 70.77 70.80 70.76 70.80 8.1K
15:13 70.80 70.80 70.67 70.67 11.0K
15:14 70.65 70.66 70.62 70.63 5.4K
15:15 70.60 70.63 70.60 70.62 3.0K
15:16 70.62 70.68 70.62 70.68 2.2K
15:17 70.68 70.72 70.67 70.71 5.2K
15:18 70.74 70.76 70.74 70.76 5.3K
15:19 70.73 70.73 70.61 70.61 12.2K
15:20 70.61 70.61 70.59 70.59 4.9K
15:21 70.59 70.60 70.59 70.59 2.4K
15:22 70.58 70.66 70.58 70.65 7.5K
15:23 70.65 70.65 70.63 70.63 11.4K
15:24 70.63 70.63 70.59 70.59 5.6K
15:25 70.60 70.60 70.57 70.60 10.5K
15:26 70.58 70.60 70.58 70.58 2.5K
15:27 70.58 70.58 70.56 70.56 3.4K
15:28 70.57 70.58 70.55 70.55 5.3K
15:29 70.52 70.56 70.52 70.56 7.8K
15:30 70.54 70.54 70.46 70.46 7.0K
15:31 70.46 70.54 70.46 70.47 11.7K
15:32 70.49 70.50 70.49 70.50 2.9K
15:33 70.50 70.50 70.50 70.50 4.3K
15:34 70.50 70.54 70.50 70.54 7.1K
15:35 70.55 70.58 70.55 70.56 4.3K
15:36 70.44 70.64 70.43 70.63 25.7K
15:37 70.64 70.64 70.62 70.62 4.2K
15:38 70.62 70.62 70.61 70.62 7.4K
15:39 70.64 70.64 70.58 70.60 13.5K
15:40 70.61 70.61 70.59 70.61 11.4K
15:41 70.61 70.65 70.61 70.65 5.4K
15:42 70.67 70.70 70.65 70.65 10.2K
15:43 70.65 70.68 70.65 70.68 4.5K
15:44 70.67 70.67 70.66 70.66 10.6K
15:45 70.61 70.64 70.61 70.64 7.0K
15:46 70.64 70.65 70.62 70.62 9.2K
15:47 70.64 70.64 70.61 70.61 9.8K
15:48 70.61 70.64 70.59 70.60 12.3K
15:49 70.63 70.67 70.63 70.67 6.9K
15:50 70.67 70.70 70.66 70.69 6.0K
15:51 70.67 70.67 70.63 70.63 25.4K
15:52 70.56 70.59 70.55 70.58 21.3K
15:53 70.56 70.62 70.56 70.62 17.0K
15:54 70.65 70.72 70.61 70.72 25.5K
15:55 70.73 70.79 70.73 70.79 35.7K
15:56 70.72 70.72 70.67 70.70 37.5K
15:57 70.70 70.73 70.70 70.73 34.7K
15:58 70.73 70.79 70.72 70.75 58.8K
15:59 70.77 70.77 70.74 70.74 56.4K
16:00 70.77 70.78 70.74 70.78 911.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible