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 71.38 71.71 71.38 71.46 39.0K
09:32 71.46 71.46 70.83 70.95 3.9K
09:33 70.95 71.03 70.95 71.03 5.9K
09:34 71.03 71.03 70.18 70.31 7.7K
09:35 70.20 70.20 70.06 70.20 5.8K
09:36 70.39 70.39 70.24 70.24 2.1K
09:37 70.32 70.41 70.32 70.41 6.1K
09:38 70.49 70.53 70.49 70.53 6.5K
09:39 70.43 70.43 70.34 70.40 5.9K
09:40 70.40 70.40 70.23 70.29 4.4K
09:41 70.29 70.36 70.20 70.34 9.1K
09:42 70.27 70.34 70.23 70.34 7.6K
09:43 70.40 70.56 70.36 70.56 7.6K
09:44 70.56 70.56 70.43 70.43 3.7K
09:45 70.42 70.67 70.42 70.67 5.8K
09:46 70.63 70.67 70.59 70.59 6.3K
09:47 70.66 70.66 70.65 70.66 3.0K
09:48 70.65 70.75 70.65 70.74 5.4K
09:49 70.74 71.03 70.74 71.03 4.3K
09:50 71.00 71.00 70.86 70.86 10.0K
09:51 70.86 71.06 70.86 70.99 6.5K
09:52 70.99 70.99 70.74 70.74 9.4K
09:53 70.77 70.81 70.77 70.81 4.8K
09:54 70.76 70.76 70.69 70.69 4.9K
09:55 70.63 70.71 70.63 70.64 4.8K
09:56 70.75 70.75 70.69 70.75 3.8K
09:57 70.75 70.81 70.74 70.81 21.4K
09:58 70.79 70.84 70.76 70.84 8.1K
09:59 70.80 70.81 70.80 70.81 4.0K
10:00 70.75 70.77 70.64 70.64 10.9K
10:01 70.83 70.84 70.76 70.76 28.0K
10:02 70.74 70.78 70.70 70.78 9.9K
10:03 70.78 70.84 70.78 70.84 9.3K
10:04 70.85 71.00 70.85 71.00 10.2K
10:05 71.00 71.09 71.00 71.02 3.0K
10:06 71.16 71.19 71.10 71.19 5.6K
10:07 71.19 71.19 71.13 71.13 3.9K
10:08 71.13 71.13 71.03 71.03 8.5K
10:09 71.03 71.06 70.97 71.05 4.0K
10:10 71.05 71.05 70.97 71.00 4.2K
10:11 71.01 71.03 70.97 71.03 3.9K
10:12 71.08 71.11 71.02 71.04 3.1K
10:13 71.05 71.06 71.03 71.06 8.3K
10:14 71.06 71.10 71.03 71.03 6.4K
10:15 71.03 71.06 71.03 71.04 2.2K
10:16 71.04 71.05 71.02 71.05 1.5K
10:17 71.05 71.05 70.96 70.96 3.8K
10:18 70.95 71.01 70.95 71.01 4.1K
10:19 70.97 70.97 70.73 70.73 5.5K
10:20 70.74 70.85 70.74 70.85 16.0K
10:21 70.83 70.94 70.83 70.94 8.6K
10:22 70.91 70.91 70.85 70.85 4.1K
10:23 70.85 70.85 70.81 70.85 2.9K
10:24 70.85 70.89 70.83 70.85 15.6K
10:25 70.90 70.90 70.83 70.88 8.3K
10:26 70.86 70.86 70.85 70.85 4.3K
10:27 70.85 70.85 70.81 70.83 2.2K
10:28 70.80 70.90 70.80 70.90 8.1K
10:29 70.93 70.93 70.83 70.85 19.4K
10:30 70.88 70.94 70.88 70.94 6.3K
10:31 70.93 70.93 70.86 70.86 8.0K
10:32 70.83 70.83 70.79 70.81 4.8K
10:33 70.81 70.88 70.81 70.84 8.3K
10:34 70.85 70.85 70.82 70.82 3.1K
10:35 70.80 70.85 70.80 70.85 24.8K
10:36 70.88 70.88 70.83 70.85 22.4K
10:37 70.85 70.92 70.85 70.92 7.6K
10:38 70.92 70.93 70.91 70.91 7.7K
10:39 70.91 70.91 70.81 70.81 4.4K
10:40 70.81 70.85 70.81 70.85 9.2K
10:41 70.86 70.97 70.86 70.93 10.7K
10:42 70.93 70.93 70.88 70.92 3.9K
10:43 70.90 70.90 70.88 70.90 3.6K
10:44 70.92 70.94 70.88 70.88 8.1K
10:45 70.88 70.88 70.79 70.79 9.6K
10:46 70.79 70.82 70.79 70.81 6.7K
10:47 70.81 70.81 70.77 70.77 1.7K
10:48 70.77 70.78 70.77 70.78 2.2K
10:49 70.78 70.78 70.69 70.69 4.2K
10:50 70.62 70.70 70.62 70.70 16.0K
10:51 70.71 70.75 70.63 70.71 33.4K
10:52 70.71 70.73 70.67 70.73 8.3K
10:53 70.73 70.73 70.73 70.73 1.6K
10:54 70.73 70.73 70.64 70.64 4.5K
10:55 70.64 70.72 70.59 70.72 11.0K
10:56 70.72 70.83 70.72 70.82 20.5K
10:57 70.82 70.85 70.82 70.85 7.8K
10:58 70.86 70.87 70.84 70.84 6.6K
10:59 70.86 70.93 70.86 70.93 9.7K
11:00 70.90 70.90 70.84 70.84 9.1K
11:01 70.84 70.86 70.83 70.83 5.0K
11:02 70.85 70.85 70.72 70.74 6.5K
11:03 70.77 70.77 70.71 70.71 14.2K
11:04 70.71 70.71 70.67 70.69 7.6K
11:05 70.82 70.93 70.82 70.84 23.4K
11:06 70.84 70.84 70.79 70.79 5.9K
11:07 70.73 70.76 70.68 70.68 16.8K
11:08 70.68 70.76 70.68 70.74 28.9K
11:09 70.75 70.82 70.75 70.82 16.0K
11:10 70.80 70.88 70.78 70.88 8.8K
11:11 70.91 70.92 70.91 70.91 5.7K
11:12 70.88 70.88 70.79 70.79 9.7K
11:13 70.76 70.79 70.75 70.79 4.4K
11:14 70.79 70.80 70.78 70.80 2.5K
11:15 70.80 70.80 70.79 70.79 2.1K
11:16 70.79 70.88 70.79 70.82 8.6K
11:17 70.80 70.91 70.80 70.91 4.6K
11:18 70.91 70.91 70.88 70.88 3.5K
11:19 70.87 70.89 70.85 70.89 6.1K
11:20 70.89 70.89 70.84 70.84 3.0K
11:21 70.84 70.86 70.79 70.79 9.3K
11:22 70.79 70.80 70.75 70.80 5.5K
11:23 70.79 70.79 70.76 70.76 3.0K
11:24 70.78 70.80 70.78 70.80 2.8K
11:25 70.72 70.73 70.68 70.73 7.0K
11:26 70.73 70.80 70.73 70.80 2.0K
11:27 70.78 70.78 70.75 70.77 3.3K
11:28 70.79 70.79 70.77 70.77 2.2K
11:29 70.72 70.72 70.72 70.72 4.1K
11:30 70.72 70.76 70.69 70.76 8.2K
11:31 70.76 70.77 70.73 70.73 5.5K
11:32 70.73 70.73 70.72 70.72 3.8K
11:33 70.72 70.72 70.69 70.69 3.4K
11:34 70.70 70.76 70.66 70.76 4.6K
11:35 70.76 70.76 70.71 70.71 2.5K
11:36 70.71 70.78 70.71 70.78 4.5K
11:37 70.81 70.81 70.71 70.71 3.2K
11:38 70.71 70.79 70.71 70.79 2.7K
11:39 70.79 70.79 70.76 70.78 2.9K
11:40 70.78 70.78 70.68 70.69 36.1K
11:41 70.69 70.69 70.60 70.60 3.9K
11:42 70.60 70.65 70.57 70.65 15.8K
11:43 70.65 70.65 70.61 70.61 1.8K
11:44 70.62 70.62 70.56 70.56 4.9K
11:45 70.57 70.57 70.49 70.49 4.3K
11:46 70.50 70.50 70.50 70.50 2.2K
11:47 70.50 70.50 70.45 70.46 4.2K
11:48 70.46 70.46 70.46 70.46 0.8K
11:49 70.46 70.46 70.38 70.38 6.3K
11:50 70.38 70.38 70.33 70.33 2.0K
11:51 70.33 70.41 70.33 70.41 21.7K
11:52 70.44 70.44 70.32 70.32 4.4K
11:53 70.32 70.32 70.29 70.29 3.7K
11:54 70.33 70.34 70.31 70.31 14.8K
11:55 70.30 70.30 70.24 70.24 6.4K
11:56 70.27 70.27 70.10 70.10 10.4K
11:57 70.08 70.08 69.94 70.07 15.8K
11:58 70.04 70.07 70.04 70.05 3.1K
11:59 70.06 70.19 70.06 70.19 4.3K
12:00 70.22 70.22 70.19 70.19 2.3K
12:01 70.16 70.20 70.12 70.20 6.4K
12:02 70.19 70.20 70.19 70.20 1.2K
12:03 70.20 70.22 70.12 70.14 11.1K
12:04 70.14 70.14 70.08 70.08 1.8K
12:05 70.08 70.13 70.05 70.13 11.3K
12:06 70.13 70.16 70.13 70.16 5.0K
12:07 70.17 70.17 70.13 70.15 3.6K
12:08 70.12 70.12 70.12 70.12 3.0K
12:09 70.12 70.12 70.09 70.09 4.8K
12:10 70.09 70.09 70.00 70.00 5.3K
12:11 70.02 70.02 69.93 70.01 15.0K
12:12 70.02 70.02 69.99 70.00 0.9K
12:13 70.00 70.03 69.97 69.97 7.7K
12:14 69.97 70.00 69.96 69.99 2.3K
12:15 69.97 69.97 69.92 69.93 11.7K
12:16 69.93 69.93 69.83 69.83 6.8K
12:17 69.81 69.81 69.76 69.76 14.4K
12:18 69.76 69.88 69.74 69.85 62.2K
12:19 69.87 69.87 69.84 69.87 23.7K
12:20 69.87 69.96 69.87 69.93 6.5K
12:21 69.92 69.92 69.88 69.89 3.3K
12:22 69.92 69.92 69.88 69.88 11.3K
12:23 69.88 69.92 69.86 69.92 7.1K
12:24 69.92 69.98 69.92 69.98 3.9K
12:25 69.98 69.98 69.94 69.98 2.9K
12:26 69.98 70.06 69.98 70.06 24.1K
12:27 70.08 70.08 70.00 70.00 18.1K
12:28 69.98 70.04 69.98 70.04 47.1K
12:29 70.04 70.05 70.01 70.05 40.1K
12:30 70.05 70.05 70.03 70.05 18.9K
12:31 70.02 70.03 70.02 70.02 11.6K
12:32 70.04 70.07 70.04 70.06 6.9K
12:33 70.07 70.07 70.01 70.02 8.1K
12:34 70.05 70.07 70.04 70.06 5.5K
12:35 70.05 70.16 70.05 70.11 13.8K
12:36 70.08 70.09 70.05 70.07 5.3K
12:37 70.08 70.08 70.07 70.07 4.8K
12:38 70.07 70.13 70.07 70.13 10.0K
12:39 70.13 70.13 70.04 70.12 12.4K
12:40 70.13 70.17 70.13 70.14 6.0K
12:41 70.09 70.12 70.09 70.09 2.1K
12:42 70.09 70.09 70.03 70.08 63.4K
12:43 70.09 70.09 70.09 70.09 3.1K
12:44 70.09 70.19 70.09 70.19 6.4K
12:45 70.15 70.19 70.15 70.17 4.0K
12:46 70.14 70.19 70.14 70.17 14.0K
12:47 70.14 70.16 70.12 70.12 9.2K
12:48 70.11 70.11 70.05 70.07 8.6K
12:49 70.03 70.06 70.03 70.04 3.8K
12:50 70.04 70.04 70.02 70.03 7.6K
12:51 70.11 70.11 70.00 70.00 41.5K
12:52 70.07 70.07 70.03 70.04 14.7K
12:53 70.00 70.00 69.97 69.97 7.7K
12:54 69.97 69.97 69.93 69.95 12.9K
12:55 69.96 70.07 69.96 70.06 15.9K
12:56 70.04 70.06 70.04 70.04 9.3K
12:57 70.03 70.08 70.03 70.07 4.8K
12:58 70.07 70.09 70.07 70.09 7.3K
12:59 70.11 70.12 70.10 70.12 9.9K
13:00 70.10 70.11 70.10 70.11 9.6K
13:01 70.11 70.12 70.10 70.12 8.0K
13:02 70.13 70.31 70.13 70.31 7.6K
13:03 70.31 70.38 70.31 70.38 8.2K
13:04 70.42 70.47 70.42 70.47 8.0K
13:05 70.48 70.50 70.46 70.50 7.8K
13:06 70.52 70.52 70.47 70.50 19.0K
13:07 70.49 70.51 70.49 70.51 5.5K
13:08 70.44 70.53 70.44 70.53 15.5K
13:09 70.53 70.56 70.53 70.55 4.7K
13:10 70.54 70.55 70.54 70.54 3.5K
13:11 70.54 70.54 70.53 70.54 3.6K
13:12 70.54 70.56 70.48 70.51 20.6K
13:13 70.51 70.54 70.51 70.52 6.7K
13:14 70.51 70.52 70.46 70.46 9.0K
13:15 70.46 70.52 70.45 70.52 14.2K
13:16 70.53 70.67 70.53 70.67 8.9K
13:17 70.68 70.68 70.60 70.60 7.9K
13:18 70.62 70.63 70.62 70.63 6.0K
13:19 70.63 70.65 70.63 70.64 8.5K
13:20 70.66 70.73 70.66 70.73 15.6K
13:21 70.74 70.76 70.74 70.75 4.0K
13:22 70.75 70.76 70.74 70.76 8.2K
13:23 70.78 70.80 70.78 70.80 7.1K
13:24 70.75 70.75 70.72 70.74 15.9K
13:25 70.75 70.75 70.67 70.67 17.0K
13:26 70.64 70.68 70.64 70.65 7.3K
13:27 70.64 70.69 70.64 70.69 12.5K
13:28 70.72 70.72 70.63 70.63 6.6K
13:29 70.65 70.70 70.65 70.70 7.0K
13:30 70.69 70.72 70.69 70.72 5.0K
13:31 70.71 70.74 70.71 70.74 7.3K
13:32 70.74 70.79 70.70 70.70 21.4K
13:33 70.68 70.70 70.68 70.70 5.7K
13:34 70.69 70.69 70.66 70.66 14.9K
13:35 70.67 70.79 70.65 70.79 18.1K
13:36 70.76 70.76 70.68 70.68 5.3K
13:37 70.65 70.71 70.65 70.71 14.7K
13:38 70.70 70.70 70.66 70.66 5.9K
13:39 70.66 70.74 70.66 70.72 16.6K
13:40 70.72 70.72 70.67 70.67 8.4K
13:41 70.67 70.67 70.59 70.62 13.3K
13:42 70.62 70.62 70.53 70.53 6.9K
13:43 70.53 70.53 70.52 70.53 13.5K
13:44 70.56 70.57 70.54 70.54 11.3K
13:45 70.51 70.54 70.51 70.54 6.3K
13:46 70.54 70.54 70.51 70.51 6.1K
13:47 70.47 70.52 70.47 70.52 11.4K
13:48 70.52 70.54 70.52 70.52 7.2K
13:49 70.51 70.51 70.50 70.51 6.1K
13:50 70.50 70.51 70.50 70.51 7.5K
13:51 70.51 70.52 70.51 70.52 8.1K
13:52 70.52 70.53 70.52 70.52 4.9K
13:53 70.52 70.52 70.43 70.43 13.8K
13:54 70.44 70.45 70.44 70.44 5.3K
13:55 70.44 70.45 70.44 70.44 5.3K
13:56 70.45 70.46 70.43 70.43 8.8K
13:57 70.43 70.43 70.35 70.36 13.2K
13:58 70.37 70.40 70.37 70.40 12.4K
13:59 70.41 70.45 70.41 70.43 8.4K
14:00 70.49 70.50 70.47 70.48 8.9K
14:01 70.49 70.49 70.49 70.49 2.5K
14:02 70.49 70.51 70.49 70.51 4.3K
14:03 70.51 70.52 70.51 70.52 6.3K
14:04 70.52 70.57 70.52 70.57 6.7K
14:05 70.57 70.57 70.51 70.51 8.8K
14:06 70.52 70.54 70.52 70.54 6.0K
14:07 70.57 70.63 70.57 70.61 6.5K
14:08 70.61 70.67 70.61 70.67 8.8K
14:09 70.67 70.70 70.67 70.70 7.7K
14:10 70.70 70.73 70.70 70.73 9.6K
14:11 70.74 70.76 70.73 70.76 8.2K
14:12 70.76 70.76 70.67 70.67 19.5K
14:13 70.70 70.79 70.69 70.79 10.1K
14:14 70.80 70.80 70.77 70.77 6.1K
14:15 70.77 70.84 70.77 70.84 10.6K
14:16 70.86 70.86 70.83 70.83 3.9K
14:17 70.83 70.85 70.83 70.83 10.9K
14:18 70.84 70.84 70.81 70.82 7.2K
14:19 70.82 70.84 70.82 70.83 7.7K
14:20 70.83 70.86 70.82 70.86 15.7K
14:21 70.89 70.89 70.77 70.77 11.3K
14:22 70.77 70.77 70.72 70.74 7.5K
14:23 70.74 70.81 70.73 70.81 14.3K
14:24 70.81 70.81 70.76 70.76 6.8K
14:25 70.76 70.90 70.76 70.88 20.2K
14:26 70.85 70.85 70.77 70.77 8.6K
14:27 70.76 70.76 70.67 70.67 6.1K
14:28 70.69 70.74 70.69 70.74 11.5K
14:29 70.73 70.79 70.73 70.78 7.7K
14:30 70.78 70.79 70.78 70.79 4.6K
14:31 70.80 70.80 70.75 70.75 8.4K
14:32 70.74 70.79 70.74 70.79 10.9K
14:33 70.80 70.83 70.80 70.83 8.1K
14:34 70.84 70.84 70.82 70.82 13.3K
14:35 70.83 70.84 70.83 70.84 7.3K
14:36 70.84 70.84 70.82 70.82 11.0K
14:37 70.81 70.82 70.80 70.80 3.8K
14:38 70.80 70.83 70.80 70.83 8.5K
14:39 70.83 70.84 70.83 70.84 6.6K
14:40 70.84 70.84 70.81 70.83 9.7K
14:41 70.83 70.85 70.83 70.84 7.9K
14:42 70.85 70.89 70.85 70.89 10.5K
14:43 70.86 70.86 70.83 70.83 14.8K
14:44 70.84 70.93 70.84 70.93 12.1K
14:45 70.94 70.95 70.90 70.90 8.7K
14:46 70.91 70.98 70.91 70.98 11.1K
14:47 70.97 70.97 70.94 70.94 9.1K
14:48 70.90 70.90 70.89 70.90 9.3K
14:49 70.90 70.98 70.90 70.98 13.9K
14:50 70.98 70.98 70.92 70.92 18.0K
14:51 70.94 70.96 70.94 70.94 6.8K
14:52 70.95 70.95 70.92 70.92 6.1K
14:53 70.92 70.98 70.92 70.98 15.0K
14:54 70.99 70.99 70.94 70.94 8.3K
14:55 70.94 70.95 70.90 70.90 13.8K
14:56 70.90 70.91 70.86 70.89 6.9K
14:57 70.91 70.91 70.89 70.89 5.2K
14:58 70.89 70.89 70.87 70.87 4.3K
14:59 70.87 70.89 70.87 70.89 12.1K
15:00 70.90 70.91 70.88 70.88 8.2K
15:01 70.88 70.88 70.80 70.80 10.2K
15:02 70.79 70.79 70.77 70.77 9.3K
15:03 70.79 70.82 70.77 70.82 13.5K
15:04 70.82 70.83 70.82 70.82 3.4K
15:05 70.82 70.84 70.82 70.84 7.6K
15:06 70.84 70.84 70.83 70.83 5.5K
15:07 70.83 70.85 70.83 70.85 14.2K
15:08 70.82 70.83 70.81 70.83 8.5K
15:09 70.83 70.83 70.77 70.77 13.2K
15:10 70.77 70.78 70.76 70.76 9.5K
15:11 70.74 70.74 70.68 70.69 13.9K
15:12 70.69 70.72 70.69 70.70 6.8K
15:13 70.72 70.72 70.69 70.69 6.3K
15:14 70.68 70.71 70.68 70.71 11.6K
15:15 70.71 70.73 70.71 70.73 8.9K
15:16 70.73 70.79 70.73 70.79 19.5K
15:17 70.78 70.78 70.72 70.74 19.2K
15:18 70.73 70.73 70.70 70.70 5.8K
15:19 70.71 70.76 70.70 70.74 26.4K
15:20 70.75 70.78 70.75 70.76 6.1K
15:21 70.73 70.75 70.69 70.75 21.6K
15:22 70.71 70.71 70.63 70.63 18.7K
15:23 70.63 70.64 70.61 70.64 13.0K
15:24 70.64 70.69 70.62 70.62 21.6K
15:25 70.62 70.62 70.62 70.62 5.6K
15:26 70.61 70.67 70.61 70.66 18.4K
15:27 70.66 70.66 70.66 70.66 8.4K
15:28 70.65 70.65 70.62 70.62 14.6K
15:29 70.64 70.67 70.63 70.63 20.3K
15:30 70.63 70.65 70.63 70.64 9.7K
15:31 70.62 70.62 70.59 70.62 25.1K
15:32 70.63 70.67 70.63 70.64 21.0K
15:33 70.61 70.61 70.54 70.56 20.1K
15:34 70.55 70.55 70.47 70.47 25.0K
15:35 70.48 70.53 70.47 70.53 29.5K
15:36 70.56 70.63 70.56 70.57 20.0K
15:37 70.54 70.56 70.49 70.50 34.7K
15:38 70.54 70.61 70.53 70.61 24.3K
15:39 70.61 70.61 70.53 70.59 26.7K
15:40 70.59 70.59 70.57 70.57 14.1K
15:41 70.57 70.59 70.55 70.55 22.6K
15:42 70.49 70.49 70.45 70.49 25.5K
15:43 70.50 70.51 70.47 70.51 18.5K
15:44 70.50 70.50 70.48 70.50 11.7K
15:45 70.52 70.56 70.52 70.56 16.0K
15:46 70.56 70.58 70.53 70.53 28.2K
15:47 70.52 70.59 70.52 70.56 27.0K
15:48 70.57 70.58 70.48 70.48 31.6K
15:49 70.49 70.58 70.49 70.54 41.1K
15:50 70.51 70.51 70.43 70.43 31.4K
15:51 70.38 70.38 70.22 70.22 42.8K
15:52 70.18 70.20 70.07 70.07 53.1K
15:53 70.06 70.17 70.06 70.15 55.2K
15:54 70.11 70.11 70.06 70.07 41.9K
15:55 70.07 70.22 70.05 70.22 118.6K
15:56 70.22 70.22 70.11 70.11 75.1K
15:57 70.14 70.14 70.04 70.08 60.1K
15:58 70.11 70.24 70.11 70.19 76.0K
15:59 70.15 70.20 70.15 70.19 66.7K
16:00 70.20 73.14 68.00 70.26 2,404.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible