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 70.85 70.85 70.68 70.70 1.7K
09:32 70.70 70.70 70.70 70.70 0.0K
09:33 70.70 70.70 70.70 70.70 0.0K
09:34 70.70 70.70 70.70 70.70 0.0K
09:35 70.70 70.70 70.70 70.70 0.0K
09:36 70.83 70.83 70.83 70.83 40.2K
09:37 70.83 70.83 70.83 70.83 0.0K
09:38 70.83 70.83 70.83 70.83 0.0K
09:39 71.08 71.08 71.08 71.08 7.4K
09:40 71.08 71.08 71.08 71.08 0.0K
09:41 71.08 71.08 71.08 71.08 0.0K
09:42 71.08 71.08 71.08 71.08 0.0K
09:43 71.08 71.08 71.08 71.08 0.0K
09:44 71.08 71.08 71.08 71.08 0.0K
09:45 71.08 71.08 71.08 71.08 0.0K
09:46 71.08 71.08 71.08 71.08 0.0K
09:47 71.08 71.08 71.08 71.08 0.0K
09:48 71.08 71.08 71.08 71.08 0.0K
09:49 70.83 70.83 70.83 70.83 90.8K
09:50 70.83 70.83 70.83 70.83 0.0K
09:51 70.83 70.83 70.83 70.83 0.0K
09:52 70.83 70.83 70.83 70.83 0.0K
09:53 70.83 70.83 70.83 70.83 0.0K
09:54 70.83 70.83 70.83 70.83 0.0K
09:55 70.83 70.83 70.83 70.83 0.0K
09:56 71.16 71.21 71.16 71.16 44.5K
09:57 71.16 71.19 71.15 71.18 11.5K
09:58 71.13 71.19 71.13 71.19 6.2K
09:59 71.19 71.19 71.05 71.09 4.6K
10:00 71.09 71.13 71.08 71.13 5.7K
10:01 71.09 71.28 71.09 71.28 15.6K
10:02 71.32 71.40 71.32 71.40 3.2K
10:03 71.44 71.63 71.44 71.55 10.1K
10:04 71.48 71.52 71.46 71.52 5.5K
10:05 71.49 71.56 71.49 71.54 4.5K
10:06 71.59 71.61 71.59 71.61 2.7K
10:07 71.61 71.61 71.61 71.61 6.7K
10:08 71.65 71.72 71.63 71.72 5.7K
10:09 71.77 71.92 71.77 71.89 10.3K
10:10 71.89 72.08 71.89 72.05 12.8K
10:11 72.05 72.20 72.04 72.20 12.1K
10:12 72.19 72.28 72.06 72.06 31.1K
10:13 72.06 72.10 72.06 72.10 8.5K
10:14 72.14 72.19 72.07 72.07 14.8K
10:15 72.02 72.03 71.92 72.00 10.9K
10:16 72.00 72.05 72.00 72.05 11.7K
10:17 72.01 72.07 72.01 72.06 3.8K
10:18 72.06 72.06 71.96 72.05 6.8K
10:19 72.06 72.06 71.82 71.84 5.7K
10:20 71.84 71.84 71.83 71.83 1.8K
10:21 71.83 71.83 71.70 71.72 3.8K
10:22 71.73 71.73 71.65 71.66 3.0K
10:23 71.57 71.57 71.38 71.38 3.9K
10:24 71.41 71.52 71.41 71.52 1.9K
10:25 71.52 71.60 71.52 71.60 2.5K
10:26 71.54 71.58 71.52 71.52 4.9K
10:27 71.51 71.51 71.43 71.43 1.7K
10:28 71.45 71.45 71.40 71.45 3.0K
10:29 71.45 71.45 71.26 71.33 2.1K
10:30 71.33 71.33 71.26 71.26 1.3K
10:31 71.26 71.33 71.23 71.23 5.1K
10:32 71.15 71.16 71.11 71.16 5.7K
10:33 71.21 71.25 71.14 71.25 3.9K
10:34 71.24 71.27 71.24 71.27 0.9K
10:35 71.27 71.30 71.25 71.25 3.6K
10:36 71.20 71.25 71.20 71.24 3.4K
10:37 71.23 71.27 71.23 71.27 1.7K
10:38 71.27 71.27 71.19 71.20 3.3K
10:39 71.11 71.17 71.11 71.17 3.3K
10:40 71.17 71.23 71.17 71.23 4.6K
10:41 71.33 71.44 71.33 71.44 3.3K
10:42 71.51 71.54 71.47 71.47 5.0K
10:43 71.47 71.57 71.47 71.57 2.0K
10:44 71.53 71.58 71.53 71.58 2.6K
10:45 71.55 71.55 71.55 71.55 1.6K
10:46 71.55 71.55 71.51 71.51 5.0K
10:47 71.51 71.59 71.51 71.58 2.7K
10:48 71.58 71.61 71.56 71.56 1.6K
10:49 71.56 71.71 71.56 71.68 1.8K
10:50 71.70 71.70 71.62 71.62 2.2K
10:51 71.62 71.62 71.57 71.61 5.1K
10:52 71.62 71.62 71.55 71.55 1.3K
10:53 71.55 71.60 71.55 71.59 3.2K
10:54 71.59 71.59 71.53 71.57 1.1K
10:55 71.54 71.55 71.52 71.55 3.1K
10:56 71.55 71.55 71.51 71.52 2.4K
10:57 71.61 71.61 71.51 71.51 4.2K
10:58 71.45 71.51 71.41 71.51 2.0K
10:59 71.51 71.54 71.48 71.51 1.8K
11:00 71.55 71.59 71.54 71.59 1.6K
11:01 71.60 71.64 71.49 71.49 3.9K
11:02 71.49 71.56 71.49 71.53 1.6K
11:03 71.53 71.59 71.48 71.59 1.0K
11:04 71.51 71.63 71.51 71.63 4.2K
11:05 71.63 71.63 71.60 71.60 1.1K
11:06 71.60 71.63 71.57 71.63 2.7K
11:07 71.61 71.61 71.61 71.61 0.4K
11:08 71.61 71.68 71.61 71.67 4.7K
11:09 71.70 71.71 71.68 71.71 3.1K
11:10 71.65 71.65 71.65 71.65 1.1K
11:11 71.68 71.73 71.68 71.71 3.2K
11:12 71.71 71.71 71.60 71.60 3.5K
11:13 71.62 71.62 71.61 71.61 0.4K
11:14 71.57 71.59 71.57 71.59 1.8K
11:15 71.64 71.64 71.64 71.64 0.7K
11:16 71.64 71.64 71.61 71.62 2.4K
11:17 71.62 71.62 71.55 71.55 2.0K
11:18 71.55 71.56 71.50 71.56 2.9K
11:19 71.57 71.62 71.57 71.58 3.5K
11:20 71.58 71.66 71.58 71.66 0.4K
11:21 71.67 71.73 71.67 71.73 1.9K
11:22 71.73 71.78 71.73 71.78 1.7K
11:23 71.78 71.78 71.70 71.72 4.5K
11:24 71.72 71.73 71.72 71.72 1.0K
11:25 71.72 71.72 71.72 71.72 2.0K
11:26 71.72 71.72 71.67 71.67 1.7K
11:27 71.66 71.66 71.53 71.53 9.8K
11:28 71.53 71.59 71.53 71.59 4.0K
11:29 71.58 71.58 71.55 71.55 2.3K
11:30 71.56 71.56 71.55 71.55 1.4K
11:31 71.55 71.55 71.51 71.51 1.9K
11:32 71.57 71.57 71.57 71.57 3.1K
11:33 71.58 71.58 71.48 71.51 2.8K
11:34 71.50 71.50 71.42 71.42 2.1K
11:35 71.42 71.47 71.42 71.47 2.5K
11:36 71.47 71.47 71.44 71.44 1.3K
11:37 71.44 71.44 71.41 71.42 1.8K
11:38 71.44 71.44 71.40 71.40 5.3K
11:39 71.40 71.43 71.40 71.42 1.3K
11:40 71.42 71.47 71.42 71.44 1.6K
11:41 71.44 71.50 71.44 71.50 1.5K
11:42 71.50 71.58 71.50 71.54 2.3K
11:43 71.54 71.54 71.54 71.54 0.9K
11:44 71.50 71.50 71.38 71.38 4.3K
11:45 71.35 71.36 71.32 71.32 1.6K
11:46 71.32 71.35 71.29 71.29 1.8K
11:47 71.29 71.33 71.29 71.30 0.8K
11:48 71.32 71.34 71.32 71.34 2.1K
11:49 71.34 71.34 71.30 71.33 1.2K
11:50 71.27 71.30 71.25 71.25 7.2K
11:51 71.25 71.37 71.25 71.37 4.8K
11:52 71.37 71.43 71.35 71.43 6.8K
11:53 71.41 71.41 71.37 71.40 3.0K
11:54 71.40 71.40 71.40 71.40 1.3K
11:55 71.42 71.42 71.41 71.41 1.9K
11:56 71.41 71.42 71.39 71.42 1.7K
11:57 71.42 71.42 71.38 71.38 3.6K
11:58 71.38 71.41 71.38 71.38 9.1K
11:59 71.38 71.38 71.35 71.35 2.5K
12:00 71.35 71.36 71.35 71.36 1.3K
12:01 71.39 71.40 71.37 71.40 5.6K
12:02 71.40 71.46 71.40 71.46 5.6K
12:03 71.46 71.48 71.44 71.48 6.2K
12:04 71.48 71.48 71.48 71.48 1.4K
12:05 71.48 71.48 71.40 71.40 3.2K
12:06 71.44 71.44 71.34 71.40 2.6K
12:07 71.41 71.41 71.37 71.38 2.7K
12:08 71.38 71.38 71.35 71.38 0.7K
12:09 71.38 71.42 71.38 71.42 2.3K
12:10 71.42 71.42 71.42 71.42 1.0K
12:11 71.37 71.37 71.34 71.34 0.9K
12:12 71.34 71.34 71.28 71.28 3.6K
12:13 71.28 71.32 71.28 71.32 1.7K
12:14 71.32 71.32 71.28 71.28 0.8K
12:15 71.28 71.28 71.25 71.27 0.7K
12:16 71.27 71.27 71.27 71.27 0.7K
12:17 71.27 71.27 71.27 71.27 0.6K
12:18 71.27 71.27 71.18 71.20 3.7K
12:19 71.24 71.24 71.24 71.24 3.4K
12:20 71.29 71.29 71.27 71.27 2.7K
12:21 71.27 71.34 71.27 71.34 2.4K
12:22 71.34 71.34 71.30 71.30 1.6K
12:23 71.29 71.29 71.28 71.28 1.9K
12:24 71.35 71.35 71.30 71.33 2.6K
12:25 71.33 71.33 71.33 71.33 1.5K
12:26 71.33 71.35 71.33 71.35 0.6K
12:27 71.44 71.44 71.43 71.43 4.9K
12:28 71.43 71.51 71.43 71.51 2.6K
12:29 71.53 71.53 71.52 71.52 1.5K
12:30 71.52 71.59 71.48 71.59 3.4K
12:31 71.56 71.58 71.55 71.58 0.8K
12:32 71.58 71.58 71.58 71.58 0.4K
12:33 71.58 71.59 71.55 71.55 0.6K
12:34 71.55 71.55 71.53 71.53 4.0K
12:35 71.53 71.59 71.53 71.55 2.7K
12:36 71.55 71.62 71.55 71.62 2.2K
12:37 71.63 71.63 71.52 71.56 6.1K
12:38 71.56 71.56 71.56 71.56 1.1K
12:39 71.56 71.56 71.56 71.56 1.0K
12:40 71.56 71.56 71.56 71.56 0.7K
12:41 71.56 71.68 71.56 71.68 3.5K
12:42 71.68 71.72 71.68 71.70 1.5K
12:43 71.70 71.70 71.62 71.62 3.2K
12:44 71.62 71.62 71.62 71.62 0.6K
12:45 71.62 71.65 71.62 71.65 1.9K
12:46 71.65 71.65 71.58 71.58 2.3K
12:47 71.58 71.58 71.54 71.54 2.1K
12:48 71.53 71.53 71.47 71.47 3.7K
12:49 71.47 71.52 71.47 71.52 1.4K
12:50 71.52 71.52 71.50 71.50 0.9K
12:51 71.48 71.52 71.48 71.52 2.9K
12:52 71.52 71.52 71.52 71.52 1.6K
12:53 71.52 71.55 71.52 71.54 2.0K
12:54 71.54 71.54 71.54 71.54 0.7K
12:55 71.54 71.54 71.54 71.54 0.5K
12:56 71.54 71.54 71.53 71.53 0.8K
12:57 71.53 71.53 71.50 71.50 0.6K
12:58 71.50 71.53 71.50 71.53 2.1K
12:59 71.50 71.50 71.46 71.46 4.1K
13:00 71.46 71.55 71.46 71.55 4.5K
13:01 71.51 71.54 71.51 71.54 1.2K
13:02 71.55 71.57 71.55 71.57 2.0K
13:03 71.60 71.60 71.58 71.58 2.7K
13:04 71.58 71.61 71.48 71.61 6.7K
13:05 71.58 71.61 71.58 71.61 1.8K
13:06 71.60 71.61 71.60 71.61 1.1K
13:07 71.64 71.72 71.64 71.72 5.4K
13:08 71.72 71.78 71.72 71.78 2.5K
13:09 71.78 71.78 71.72 71.72 3.4K
13:10 71.73 71.75 71.73 71.74 5.0K
13:11 71.74 71.82 71.74 71.82 1.5K
13:12 71.82 71.82 71.78 71.79 2.3K
13:13 72.01 72.11 72.01 72.06 37.6K
13:14 72.06 72.07 72.05 72.07 7.3K
13:15 71.99 72.04 71.98 72.04 13.6K
13:16 72.04 72.04 71.96 71.96 8.9K
13:17 71.94 71.94 71.92 71.92 2.4K
13:18 71.92 71.92 71.91 71.91 2.7K
13:19 71.91 71.92 71.89 71.92 4.8K
13:20 71.92 71.99 71.92 71.99 3.8K
13:21 71.95 71.98 71.95 71.98 2.1K
13:22 71.98 72.00 71.97 71.99 2.2K
13:23 71.98 71.98 71.89 71.89 15.9K
13:24 71.88 71.91 71.87 71.91 6.6K
13:25 71.91 71.95 71.91 71.95 2.5K
13:26 71.93 71.95 71.83 71.83 6.5K
13:27 71.88 71.90 71.88 71.90 2.7K
13:28 71.91 71.95 71.91 71.95 3.6K
13:29 71.95 71.95 71.85 71.86 6.9K
13:30 71.86 71.86 71.85 71.85 7.7K
13:31 71.83 71.88 71.83 71.88 9.7K
13:32 71.86 71.88 71.83 71.88 2.8K
13:33 71.88 71.89 71.88 71.89 2.7K
13:34 71.96 71.98 71.96 71.98 3.7K
13:35 71.98 71.98 71.93 71.96 4.4K
13:36 71.96 71.96 71.83 71.83 3.5K
13:37 71.83 71.88 71.83 71.88 4.8K
13:38 71.88 71.89 71.86 71.86 4.0K
13:39 71.86 71.86 71.58 71.58 20.6K
13:40 71.65 71.69 71.57 71.57 9.2K
13:41 71.59 71.67 71.59 71.67 4.2K
13:42 71.66 71.71 71.66 71.71 2.5K
13:43 71.70 71.70 71.63 71.63 3.2K
13:44 71.63 71.64 71.59 71.61 5.6K
13:45 71.65 71.67 71.65 71.67 1.4K
13:46 71.67 71.67 71.59 71.59 2.3K
13:47 71.58 71.59 71.58 71.59 1.0K
13:48 71.54 71.59 71.54 71.59 2.1K
13:49 71.59 71.61 71.59 71.61 0.5K
13:50 71.61 71.61 71.50 71.56 6.4K
13:51 71.55 71.55 71.55 71.55 2.0K
13:52 71.56 71.56 71.53 71.56 1.1K
13:53 71.53 71.53 71.49 71.51 3.1K
13:54 71.51 71.53 71.51 71.52 1.2K
13:55 71.52 71.52 71.50 71.51 1.8K
13:56 71.50 71.50 71.46 71.48 2.8K
13:57 71.45 71.45 71.36 71.39 6.9K
13:58 71.39 71.41 71.34 71.37 2.5K
13:59 71.37 71.42 71.37 71.42 1.9K
14:00 71.45 71.48 71.45 71.48 1.1K
14:01 71.43 71.47 71.43 71.47 54.1K
14:02 71.47 71.47 71.44 71.46 1.6K
14:03 71.46 71.46 71.46 71.46 0.6K
14:04 71.50 71.50 71.43 71.43 82.1K
14:05 71.44 71.44 71.40 71.40 1.7K
14:06 71.43 71.47 71.40 71.40 3.2K
14:07 71.43 71.47 71.43 71.46 3.0K
14:08 71.52 71.52 71.51 71.51 1.2K
14:09 71.51 71.55 71.51 71.55 2.0K
14:10 71.55 71.60 71.55 71.60 1.4K
14:11 71.59 71.62 71.52 71.52 4.6K
14:12 71.52 71.52 71.50 71.52 10.8K
14:13 71.53 71.54 71.49 71.54 5.3K
14:14 71.53 71.53 71.53 71.53 1.2K
14:15 71.55 71.55 71.52 71.53 3.2K
14:16 71.50 71.53 71.48 71.53 7.4K
14:17 71.55 71.56 71.52 71.55 1.5K
14:18 71.55 71.55 71.51 71.54 5.1K
14:19 71.54 71.54 71.53 71.53 0.6K
14:20 71.53 71.53 71.53 71.53 0.9K
14:21 71.53 71.54 71.46 71.46 3.4K
14:22 71.50 71.51 71.49 71.49 2.7K
14:23 71.59 71.63 71.58 71.63 4.9K
14:24 71.63 71.63 71.58 71.63 1.3K
14:25 71.64 71.66 71.62 71.62 5.9K
14:26 71.63 71.64 71.61 71.61 3.0K
14:27 71.61 71.62 71.61 71.62 0.8K
14:28 71.60 71.64 71.55 71.55 3.5K
14:29 71.55 71.60 71.55 71.60 2.6K
14:30 71.61 71.61 71.61 71.61 0.9K
14:31 71.62 71.65 71.62 71.65 1.1K
14:32 71.66 71.66 71.62 71.62 5.2K
14:33 71.66 71.70 71.66 71.70 2.4K
14:34 71.67 71.67 71.63 71.63 2.8K
14:35 71.63 71.69 71.63 71.69 1.6K
14:36 71.70 71.78 71.70 71.78 5.6K
14:37 71.79 71.79 71.78 71.78 0.9K
14:38 71.78 71.79 71.76 71.76 1.2K
14:39 71.76 71.76 71.76 71.76 1.6K
14:40 71.76 71.79 71.73 71.79 0.9K
14:41 71.76 71.81 71.76 71.81 3.0K
14:42 71.81 71.82 71.81 71.82 1.2K
14:43 71.83 71.85 71.81 71.85 2.5K
14:44 71.85 71.85 71.84 71.84 0.9K
14:45 71.87 71.87 71.78 71.78 10.8K
14:46 71.78 71.80 71.78 71.80 1.0K
14:47 71.82 71.82 71.81 71.81 1.2K
14:48 71.81 71.83 71.81 71.83 1.5K
14:49 71.79 71.79 71.79 71.79 2.0K
14:50 71.79 71.82 71.79 71.82 0.6K
14:51 71.79 71.80 71.79 71.80 4.1K
14:52 71.72 71.72 71.67 71.67 4.5K
14:53 71.68 71.68 71.59 71.59 3.5K
14:54 71.58 71.65 71.58 71.65 4.0K
14:55 71.67 71.73 71.67 71.73 3.6K
14:56 71.73 71.74 71.67 71.67 3.4K
14:57 71.67 71.67 71.61 71.61 2.3K
14:58 71.61 71.65 71.61 71.64 1.8K
14:59 71.66 71.66 71.64 71.66 3.1K
15:00 71.66 71.66 71.62 71.62 1.3K
15:01 71.62 71.62 71.60 71.60 1.6K
15:02 71.63 71.67 71.63 71.67 2.0K
15:03 71.66 71.67 71.66 71.67 0.8K
15:04 71.62 71.66 71.62 71.66 2.6K
15:05 71.66 71.68 71.66 71.67 4.6K
15:06 71.67 71.67 71.67 71.67 0.8K
15:07 71.67 71.68 71.63 71.63 2.9K
15:08 71.63 71.63 71.62 71.62 1.3K
15:09 71.62 71.62 71.56 71.58 4.7K
15:10 71.58 71.60 71.58 71.60 1.2K
15:11 71.60 71.60 71.58 71.59 3.2K
15:12 71.59 71.61 71.53 71.53 5.2K
15:13 71.52 71.53 71.52 71.53 1.8K
15:14 71.53 71.53 71.50 71.50 3.2K
15:15 71.50 71.53 71.49 71.49 3.9K
15:16 71.50 71.50 71.48 71.48 2.0K
15:17 71.48 71.53 71.48 71.53 4.2K
15:18 71.55 71.56 71.55 71.56 3.1K
15:19 71.56 71.56 71.55 71.55 3.2K
15:20 71.56 71.57 71.49 71.49 4.9K
15:21 71.50 71.55 71.50 71.55 5.8K
15:22 71.57 71.60 71.57 71.60 6.2K
15:23 71.60 71.61 71.57 71.57 2.2K
15:24 71.59 71.59 71.52 71.52 4.9K
15:25 71.54 71.57 71.54 71.56 1.7K
15:26 71.57 71.57 71.53 71.55 4.1K
15:27 71.52 71.54 71.52 71.54 2.9K
15:28 71.53 71.55 71.52 71.55 2.9K
15:29 71.55 71.55 71.49 71.51 8.4K
15:30 71.55 71.55 71.53 71.53 3.9K
15:31 71.48 71.49 71.45 71.46 7.9K
15:32 71.48 71.51 71.48 71.50 3.6K
15:33 71.50 71.51 71.45 71.46 4.5K
15:34 71.48 71.55 71.48 71.55 15.0K
15:35 71.55 71.56 71.53 71.53 4.8K
15:36 71.49 71.57 71.49 71.57 15.4K
15:37 71.57 71.61 71.57 71.59 4.8K
15:38 71.58 71.63 71.57 71.59 6.3K
15:39 71.56 71.60 71.56 71.59 8.8K
15:40 71.55 71.57 71.55 71.57 3.9K
15:41 71.57 71.59 71.56 71.56 3.4K
15:42 71.56 71.56 71.50 71.55 6.2K
15:43 71.58 71.62 71.58 71.60 6.9K
15:44 71.60 71.60 71.57 71.57 3.7K
15:45 71.57 71.59 71.56 71.59 5.7K
15:46 71.59 71.61 71.59 71.60 5.8K
15:47 71.60 71.63 71.60 71.61 3.9K
15:48 71.58 71.62 71.57 71.62 8.7K
15:49 71.63 71.66 71.63 71.64 7.8K
15:50 71.63 71.63 71.62 71.63 6.7K
15:51 71.65 71.75 71.65 71.75 16.5K
15:52 71.76 71.80 71.68 71.68 15.7K
15:53 71.68 71.72 71.68 71.72 6.4K
15:54 71.74 71.80 71.73 71.80 8.7K
15:55 71.81 71.85 71.60 71.60 30.7K
15:56 71.64 71.69 71.58 71.69 26.0K
15:57 71.73 71.76 71.69 71.69 23.7K
15:58 71.72 71.73 71.70 71.70 30.6K
15:59 71.70 71.70 71.67 71.67 37.4K
16:00 71.68 71.69 71.63 71.66 1,030.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible