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 72.27 72.50 71.01 72.33 40.4K
09:32 72.37 72.44 71.71 71.71 16.8K
09:33 71.85 71.87 71.50 71.50 11.0K
09:34 71.50 71.50 71.25 71.25 3.7K
09:35 71.40 71.47 71.27 71.27 12.4K
09:36 71.22 71.22 71.19 71.21 2.3K
09:37 71.14 71.14 71.13 71.13 1.3K
09:38 71.13 71.21 70.98 71.02 15.8K
09:39 71.01 71.11 71.01 71.11 2.6K
09:40 71.11 71.21 71.08 71.15 5.6K
09:41 71.39 71.62 71.39 71.62 4.9K
09:42 71.69 71.69 71.56 71.56 8.0K
09:43 71.56 71.69 71.56 71.69 2.2K
09:44 71.69 71.79 71.69 71.79 3.6K
09:45 71.79 71.98 71.79 71.88 23.7K
09:46 71.90 71.92 71.87 71.88 35.7K
09:47 71.96 71.96 71.83 71.93 29.9K
09:48 71.96 71.96 71.90 71.90 6.7K
09:49 72.11 72.11 71.93 71.93 16.8K
09:50 72.08 72.17 72.06 72.06 23.5K
09:51 72.13 72.18 72.07 72.12 16.9K
09:52 72.13 72.24 72.12 72.20 16.8K
09:53 72.10 72.11 72.09 72.11 7.6K
09:54 72.11 72.11 71.99 72.00 17.7K
09:55 72.00 72.00 71.95 71.96 7.9K
09:56 71.88 71.88 71.80 71.80 7.4K
09:57 71.89 72.05 71.89 72.05 7.1K
09:58 71.99 72.00 71.93 72.00 9.0K
09:59 71.90 71.90 71.84 71.87 4.9K
10:00 71.76 71.76 71.72 71.72 6.4K
10:01 71.76 71.81 71.72 71.81 7.5K
10:02 71.85 71.85 71.79 71.82 14.5K
10:03 71.84 71.91 71.80 71.88 9.8K
10:04 71.86 71.93 71.75 71.75 4.9K
10:05 71.71 71.74 71.71 71.74 4.0K
10:06 71.80 71.85 71.80 71.85 4.1K
10:07 71.85 71.85 71.66 71.74 12.8K
10:08 71.76 71.76 71.68 71.68 30.9K
10:09 71.68 71.68 71.62 71.67 2.1K
10:10 71.80 71.81 71.73 71.75 6.7K
10:11 71.75 71.86 71.75 71.86 5.3K
10:12 71.85 71.89 71.82 71.89 4.6K
10:13 71.90 72.03 71.90 72.03 14.9K
10:14 72.05 72.08 72.05 72.08 2.5K
10:15 72.05 72.05 71.92 71.92 6.7K
10:16 71.92 71.97 71.92 71.97 3.6K
10:17 72.03 72.12 72.01 72.07 11.8K
10:18 72.07 72.12 72.07 72.10 2.5K
10:19 72.12 72.12 72.03 72.03 4.6K
10:20 72.02 72.07 72.02 72.06 2.4K
10:21 72.06 72.08 72.06 72.08 2.6K
10:22 72.12 72.24 72.08 72.24 12.5K
10:23 72.26 72.26 72.09 72.09 7.9K
10:24 72.12 72.12 72.07 72.07 14.6K
10:25 72.05 72.25 72.05 72.25 2.7K
10:26 72.29 72.29 72.23 72.23 5.7K
10:27 72.16 72.16 72.07 72.07 12.6K
10:28 72.07 72.07 72.02 72.02 6.3K
10:29 72.05 72.06 72.05 72.06 4.9K
10:30 72.06 72.06 71.99 71.99 4.7K
10:31 71.99 71.99 71.92 71.92 5.8K
10:32 71.89 71.89 71.79 71.79 9.9K
10:33 71.72 71.73 71.61 71.73 10.4K
10:34 71.73 71.76 71.73 71.75 4.0K
10:35 71.72 71.80 71.72 71.80 1.4K
10:36 71.80 71.82 71.80 71.82 3.0K
10:37 71.80 71.88 71.78 71.88 4.6K
10:38 71.90 71.93 71.90 71.92 2.7K
10:39 71.91 71.91 71.82 71.88 4.9K
10:40 71.89 71.89 71.87 71.87 1.9K
10:41 71.90 71.94 71.90 71.94 5.7K
10:42 71.94 71.94 71.78 71.78 4.4K
10:43 71.78 71.88 71.78 71.88 1.5K
10:44 71.88 71.88 71.88 71.88 0.6K
10:45 71.88 71.88 71.79 71.79 3.1K
10:46 71.79 71.86 71.78 71.86 1.6K
10:47 71.86 71.89 71.86 71.87 2.2K
10:48 71.87 71.90 71.87 71.89 2.0K
10:49 71.91 71.91 71.91 71.91 1.3K
10:50 71.87 71.90 71.87 71.90 5.3K
10:51 71.85 71.87 71.85 71.87 1.9K
10:52 71.81 71.88 71.81 71.88 3.7K
10:53 71.90 71.90 71.81 71.82 4.0K
10:54 71.82 71.82 71.69 71.69 2.3K
10:55 71.73 71.73 71.73 71.73 0.4K
10:56 71.73 71.74 71.73 71.74 0.8K
10:57 71.70 71.72 71.70 71.72 1.4K
10:58 71.72 71.72 71.62 71.66 5.5K
10:59 71.71 71.71 71.67 71.67 3.7K
11:00 71.67 71.72 71.67 71.72 1.6K
11:01 71.72 71.73 71.72 71.72 1.7K
11:02 71.73 71.78 71.69 71.69 4.3K
11:03 71.69 71.70 71.66 71.66 1.8K
11:04 71.66 71.72 71.63 71.69 1.4K
11:05 71.70 71.74 71.69 71.69 3.0K
11:06 71.67 71.71 71.67 71.71 0.6K
11:07 71.71 71.71 71.60 71.60 2.6K
11:08 71.61 71.61 71.59 71.60 1.2K
11:09 71.63 71.63 71.60 71.60 2.7K
11:10 71.60 71.61 71.56 71.56 1.9K
11:11 71.56 71.59 71.56 71.59 1.4K
11:12 71.57 71.58 71.52 71.58 3.3K
11:13 71.58 71.58 71.58 71.58 2.5K
11:14 71.58 71.63 71.58 71.63 7.3K
11:15 71.63 71.63 71.61 71.62 0.9K
11:16 71.62 71.62 71.56 71.60 5.0K
11:17 71.60 71.60 71.56 71.56 1.0K
11:18 71.54 71.55 71.50 71.50 3.0K
11:19 71.50 71.51 71.50 71.51 1.2K
11:20 71.51 71.53 71.51 71.53 3.3K
11:21 71.53 71.53 71.48 71.51 2.5K
11:22 71.51 71.51 71.49 71.49 4.2K
11:23 71.44 71.44 71.42 71.42 1.5K
11:24 71.37 71.43 71.37 71.43 2.7K
11:25 71.42 71.42 71.38 71.38 2.7K
11:26 71.38 71.38 71.33 71.36 3.7K
11:27 71.34 71.34 71.34 71.34 1.8K
11:28 71.34 71.36 71.32 71.36 0.7K
11:29 71.29 71.32 71.25 71.25 3.5K
11:30 71.25 71.27 71.25 71.27 0.6K
11:31 71.29 71.29 71.27 71.28 1.5K
11:32 71.27 71.28 71.24 71.27 4.7K
11:33 71.27 71.31 71.27 71.28 0.9K
11:34 71.25 71.28 71.22 71.26 8.2K
11:35 71.26 71.28 71.15 71.21 6.0K
11:36 71.21 71.21 71.11 71.17 7.0K
11:37 71.17 71.27 71.17 71.22 6.7K
11:38 71.22 71.27 71.22 71.25 2.8K
11:39 71.27 71.29 71.17 71.19 6.8K
11:40 71.18 71.22 71.17 71.19 5.3K
11:41 71.20 71.27 71.20 71.27 8.5K
11:42 71.22 71.22 71.22 71.22 5.4K
11:43 71.22 71.26 71.19 71.26 5.2K
11:44 71.27 71.27 71.27 71.27 1.7K
11:45 71.30 71.31 71.22 71.22 7.2K
11:46 71.20 71.21 71.20 71.20 3.5K
11:47 71.17 71.19 71.13 71.19 7.4K
11:48 71.18 71.18 71.16 71.17 3.4K
11:49 71.23 71.29 71.19 71.19 5.0K
11:50 71.19 71.19 71.18 71.18 0.6K
11:51 71.18 71.18 71.14 71.16 1.1K
11:52 71.14 71.21 71.14 71.21 2.8K
11:53 71.21 71.27 71.20 71.27 5.5K
11:54 71.27 71.32 71.27 71.30 4.5K
11:55 71.28 71.28 71.22 71.22 1.4K
11:56 71.22 71.22 71.17 71.19 2.1K
11:57 71.19 71.19 71.15 71.15 1.8K
11:58 71.15 71.15 71.09 71.11 1.8K
11:59 71.11 71.15 71.11 71.14 1.9K
12:00 71.14 71.14 71.14 71.14 0.7K
12:01 71.14 71.14 70.99 70.99 4.9K
12:02 71.00 71.03 71.00 71.03 4.7K
12:03 70.97 71.03 70.97 71.02 4.2K
12:04 70.99 71.00 70.99 71.00 1.4K
12:05 71.00 71.00 70.97 70.97 0.7K
12:06 70.97 70.97 70.93 70.95 4.8K
12:07 70.93 70.93 70.89 70.89 1.9K
12:08 70.89 70.93 70.87 70.87 2.8K
12:09 70.87 70.94 70.87 70.93 3.1K
12:10 70.93 71.00 70.93 71.00 3.1K
12:11 71.00 71.02 71.00 71.02 1.9K
12:12 71.02 71.05 70.98 71.05 3.6K
12:13 71.05 71.05 71.02 71.02 0.9K
12:14 70.94 70.97 70.94 70.96 6.0K
12:15 70.97 70.97 70.97 70.97 1.1K
12:16 71.00 71.03 70.99 71.03 2.1K
12:17 71.03 71.03 71.00 71.02 4.5K
12:18 71.02 71.05 71.02 71.04 1.3K
12:19 71.04 71.04 70.99 71.00 2.8K
12:20 71.00 71.01 70.96 71.01 1.6K
12:21 71.01 71.05 71.01 71.05 2.4K
12:22 71.00 71.00 70.97 70.97 1.7K
12:23 70.92 70.92 70.91 70.91 2.6K
12:24 70.89 70.89 70.89 70.89 0.7K
12:25 70.93 70.95 70.93 70.95 2.7K
12:26 70.95 70.95 70.87 70.90 1.4K
12:27 70.86 70.86 70.79 70.79 6.0K
12:28 70.79 70.79 70.79 70.79 0.9K
12:29 70.79 70.79 70.75 70.78 4.3K
12:30 70.82 70.85 70.81 70.81 2.1K
12:31 70.82 70.84 70.79 70.84 2.8K
12:32 70.84 70.86 70.84 70.86 1.1K
12:33 70.86 70.86 70.86 70.86 2.0K
12:34 70.86 70.86 70.78 70.78 2.8K
12:35 70.79 70.81 70.77 70.77 1.7K
12:36 70.83 70.86 70.83 70.86 3.5K
12:37 70.86 70.86 70.86 70.86 0.8K
12:38 70.86 70.89 70.82 70.89 5.5K
12:39 70.80 70.86 70.80 70.86 4.4K
12:40 70.86 70.89 70.86 70.89 2.5K
12:41 70.89 70.89 70.88 70.88 0.3K
12:42 70.90 70.94 70.90 70.94 2.2K
12:43 70.92 70.94 70.92 70.92 2.9K
12:44 70.89 70.89 70.88 70.88 1.9K
12:45 70.89 70.92 70.89 70.92 1.5K
12:46 70.93 70.93 70.92 70.92 5.0K
12:47 70.89 70.92 70.89 70.92 1.0K
12:48 70.92 70.94 70.92 70.94 1.5K
12:49 70.94 70.96 70.94 70.94 0.6K
12:50 70.94 70.94 70.94 70.94 0.6K
12:51 70.94 70.94 70.94 70.94 1.0K
12:52 70.94 70.94 70.93 70.93 4.0K
12:53 70.93 70.93 70.80 70.82 6.8K
12:54 70.81 70.85 70.81 70.85 4.6K
12:55 70.85 70.93 70.85 70.89 10.4K
12:56 70.86 70.86 70.84 70.84 1.0K
12:57 70.77 70.83 70.77 70.83 7.0K
12:58 70.82 70.84 70.82 70.84 6.1K
12:59 70.84 70.84 70.77 70.77 10.3K
13:00 70.77 70.81 70.77 70.81 3.0K
13:01 70.85 70.89 70.85 70.89 2.7K
13:02 70.89 70.93 70.89 70.93 1.2K
13:03 70.90 70.90 70.86 70.90 3.9K
13:04 70.90 70.90 70.90 70.90 0.3K
13:05 70.90 70.90 70.87 70.87 1.3K
13:06 70.87 70.87 70.87 70.87 1.7K
13:07 70.87 70.94 70.87 70.94 1.3K
13:08 70.93 70.93 70.85 70.85 3.0K
13:09 70.85 70.88 70.84 70.88 3.1K
13:10 70.88 70.88 70.88 70.88 0.9K
13:11 70.83 70.83 70.77 70.81 2.6K
13:12 70.81 70.81 70.81 70.81 0.3K
13:13 70.81 70.81 70.81 70.81 1.1K
13:14 70.78 70.79 70.78 70.79 2.7K
13:15 70.74 70.74 70.70 70.70 2.5K
13:16 70.71 70.77 70.69 70.77 11.7K
13:17 70.77 70.82 70.77 70.80 3.7K
13:18 70.80 70.84 70.80 70.83 2.5K
13:19 70.83 70.83 70.83 70.83 0.2K
13:20 70.83 70.83 70.83 70.83 0.6K
13:21 70.80 70.80 70.78 70.78 2.5K
13:22 70.78 70.78 70.78 70.78 1.1K
13:23 70.78 70.78 70.78 70.78 1.2K
13:24 70.75 70.75 70.70 70.72 4.5K
13:25 70.67 70.71 70.65 70.65 7.7K
13:26 70.71 70.71 70.65 70.68 5.9K
13:27 70.70 70.72 70.68 70.72 3.3K
13:28 70.72 70.72 70.72 70.72 1.6K
13:29 70.72 70.72 70.65 70.65 5.3K
13:30 70.65 70.68 70.63 70.63 3.6K
13:31 70.63 70.65 70.62 70.65 3.5K
13:32 70.62 70.62 70.62 70.62 0.4K
13:33 70.61 70.61 70.57 70.57 2.8K
13:34 70.57 70.63 70.57 70.63 0.8K
13:35 70.64 70.66 70.60 70.66 3.6K
13:36 70.64 70.64 70.63 70.63 4.4K
13:37 70.63 70.64 70.62 70.64 2.4K
13:38 70.64 70.66 70.64 70.66 0.7K
13:39 70.66 70.71 70.66 70.71 1.9K
13:40 70.71 70.71 70.69 70.70 1.3K
13:41 70.72 70.72 70.72 70.72 1.0K
13:42 70.72 70.72 70.71 70.71 2.8K
13:43 70.71 70.71 70.67 70.67 2.8K
13:44 70.64 70.69 70.64 70.69 1.7K
13:45 70.69 70.72 70.69 70.72 1.2K
13:46 70.72 70.72 70.71 70.71 0.4K
13:47 70.71 70.71 70.70 70.70 0.7K
13:48 70.70 70.70 70.70 70.70 0.7K
13:49 70.70 70.76 70.70 70.76 1.5K
13:50 70.76 70.76 70.71 70.71 3.2K
13:51 70.71 70.77 70.71 70.77 2.3K
13:52 70.77 70.78 70.77 70.78 1.1K
13:53 70.77 70.77 70.76 70.76 4.7K
13:54 70.77 70.79 70.77 70.79 2.6K
13:55 70.79 70.79 70.78 70.78 0.6K
13:56 70.78 70.78 70.76 70.77 3.4K
13:57 70.79 70.82 70.79 70.80 1.5K
13:58 70.80 70.80 70.80 70.80 0.4K
13:59 70.80 70.87 70.80 70.87 2.8K
14:00 70.87 70.87 70.85 70.85 4.2K
14:01 70.82 70.83 70.82 70.83 4.0K
14:02 70.83 70.84 70.82 70.84 2.5K
14:03 70.91 70.91 70.87 70.89 5.2K
14:04 70.89 70.89 70.88 70.88 3.3K
14:05 70.88 70.89 70.86 70.86 1.9K
14:06 70.86 70.86 70.85 70.85 2.1K
14:07 70.85 70.86 70.85 70.86 0.8K
14:08 70.86 70.87 70.85 70.85 3.8K
14:09 70.85 70.92 70.85 70.92 3.0K
14:10 70.92 70.92 70.89 70.90 0.9K
14:11 70.94 70.95 70.89 70.89 6.2K
14:12 70.91 70.91 70.91 70.91 1.3K
14:13 70.91 70.95 70.91 70.95 2.1K
14:14 70.94 70.94 70.90 70.90 2.6K
14:15 70.95 70.95 70.93 70.94 1.7K
14:16 70.94 70.97 70.94 70.96 2.9K
14:17 70.97 70.97 70.89 70.89 5.5K
14:18 70.88 70.88 70.83 70.84 2.1K
14:19 70.84 70.84 70.81 70.84 3.1K
14:20 70.84 70.86 70.83 70.86 2.1K
14:21 70.88 70.91 70.88 70.91 3.4K
14:22 70.89 70.93 70.89 70.90 2.4K
14:23 70.90 70.93 70.90 70.93 17.0K
14:24 70.94 70.97 70.94 70.97 2.0K
14:25 70.99 71.02 70.99 71.02 1.8K
14:26 71.04 71.04 71.03 71.04 3.3K
14:27 71.04 71.04 71.03 71.03 1.1K
14:28 71.03 71.08 71.03 71.06 2.5K
14:29 71.07 71.07 71.05 71.05 4.3K
14:30 71.07 71.07 71.01 71.01 4.4K
14:31 71.01 71.07 71.01 71.07 1.2K
14:32 71.05 71.12 71.05 71.12 3.6K
14:33 71.11 71.11 71.06 71.06 3.9K
14:34 71.05 71.06 71.03 71.06 10.1K
14:35 71.07 71.07 71.05 71.06 1.3K
14:36 71.06 71.06 71.01 71.03 6.3K
14:37 71.03 71.04 71.03 71.04 1.5K
14:38 71.04 71.04 71.04 71.04 2.2K
14:39 71.04 71.06 71.04 71.06 2.2K
14:40 71.06 71.08 71.06 71.07 2.8K
14:41 71.07 71.08 71.05 71.08 3.4K
14:42 71.08 71.08 71.05 71.05 2.2K
14:43 71.07 71.07 71.06 71.06 2.8K
14:44 71.09 71.10 71.07 71.07 4.2K
14:45 71.07 71.09 71.07 71.09 2.3K
14:46 71.09 71.11 71.08 71.11 2.8K
14:47 71.11 71.13 71.11 71.13 2.5K
14:48 71.14 71.14 71.11 71.12 5.7K
14:49 71.12 71.12 71.12 71.12 1.6K
14:50 71.12 71.12 71.10 71.10 2.5K
14:51 71.10 71.15 71.10 71.15 2.4K
14:52 71.12 71.14 71.12 71.14 4.6K
14:53 71.14 71.14 71.13 71.13 2.8K
14:54 71.15 71.15 71.09 71.09 7.3K
14:55 71.12 71.14 71.12 71.14 2.8K
14:56 71.13 71.14 71.11 71.11 4.5K
14:57 71.11 71.12 71.11 71.11 2.6K
14:58 71.11 71.13 71.11 71.11 6.5K
14:59 71.11 71.11 71.06 71.07 3.0K
15:00 71.09 71.10 71.07 71.07 4.2K
15:01 71.03 71.04 71.03 71.04 5.1K
15:02 71.03 71.07 71.03 71.07 7.3K
15:03 71.09 71.09 71.08 71.08 4.5K
15:04 71.10 71.10 71.06 71.10 7.9K
15:05 71.10 71.10 71.06 71.07 3.0K
15:06 71.07 71.07 71.04 71.05 2.1K
15:07 71.05 71.05 71.05 71.05 3.6K
15:08 71.13 71.14 71.07 71.07 9.1K
15:09 71.07 71.07 71.01 71.02 3.8K
15:10 71.02 71.04 71.02 71.04 2.4K
15:11 71.06 71.06 71.03 71.03 2.7K
15:12 71.03 71.04 71.01 71.01 3.7K
15:13 71.01 71.03 70.95 70.97 5.4K
15:14 70.97 70.97 70.89 70.89 7.3K
15:15 70.89 70.89 70.72 70.84 30.8K
15:16 70.87 70.89 70.86 70.89 8.0K
15:17 70.89 70.89 70.86 70.86 3.3K
15:18 70.86 70.95 70.86 70.95 9.3K
15:19 70.94 71.01 70.94 70.97 20.2K
15:20 70.97 71.02 70.97 71.02 2.1K
15:21 71.00 71.04 70.99 70.99 4.4K
15:22 71.06 71.13 71.06 71.13 3.6K
15:23 71.14 71.17 71.14 71.17 1.9K
15:24 71.17 71.17 71.16 71.16 1.4K
15:25 71.11 71.11 71.09 71.09 7.0K
15:26 71.09 71.12 71.09 71.12 2.0K
15:27 71.14 71.15 71.14 71.15 3.5K
15:28 71.15 71.15 71.15 71.15 1.9K
15:29 71.15 71.17 71.11 71.17 4.5K
15:30 71.16 71.17 71.09 71.13 3.7K
15:31 71.14 71.15 71.13 71.13 4.9K
15:32 71.14 71.14 71.11 71.12 5.3K
15:33 71.16 71.16 71.11 71.15 3.3K
15:34 71.15 71.15 71.12 71.15 4.6K
15:35 71.15 71.15 71.12 71.12 3.8K
15:36 71.05 71.32 70.97 71.30 47.9K
15:37 71.26 71.27 71.25 71.25 16.8K
15:38 71.25 71.25 71.22 71.22 4.8K
15:39 71.20 71.21 71.20 71.21 1.3K
15:40 71.21 71.23 71.21 71.23 5.0K
15:41 71.23 71.26 71.21 71.26 3.8K
15:42 71.23 71.23 71.22 71.23 4.0K
15:43 71.23 71.29 71.23 71.27 4.9K
15:44 71.27 71.30 71.27 71.30 3.5K
15:45 71.24 71.26 71.22 71.26 10.2K
15:46 71.25 71.27 71.25 71.27 5.6K
15:47 71.29 71.31 71.29 71.30 8.9K
15:48 71.29 71.30 71.29 71.30 5.8K
15:49 71.30 71.31 71.30 71.31 5.0K
15:50 71.33 71.35 71.33 71.33 12.8K
15:51 71.37 71.43 71.37 71.43 9.3K
15:52 71.34 71.38 71.33 71.36 18.6K
15:53 71.38 71.43 71.38 71.40 10.3K
15:54 71.39 71.46 71.39 71.46 14.9K
15:55 71.48 71.48 71.40 71.41 30.9K
15:56 71.37 71.37 71.26 71.31 29.6K
15:57 71.32 71.32 71.26 71.26 26.9K
15:58 71.28 71.29 71.22 71.22 27.7K
15:59 71.23 71.26 71.21 71.21 46.5K
16:00 71.21 71.22 71.13 71.18 802.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible