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 85.88 86.47 85.56 85.64 148.6K
09:32 85.64 85.64 85.60 85.60 5.4K
09:33 85.68 85.68 85.36 85.45 3.8K
09:34 85.45 85.58 85.44 85.44 9.5K
09:35 85.44 85.58 85.44 85.58 1.3K
09:36 85.58 85.58 85.47 85.47 1.9K
09:37 85.44 85.44 85.33 85.42 9.2K
09:38 85.42 85.47 85.42 85.46 1.8K
09:39 85.46 85.46 85.46 85.46 0.7K
09:40 85.47 85.64 85.47 85.64 5.8K
09:41 85.64 85.64 85.64 85.64 1.4K
09:42 85.64 85.65 85.58 85.62 4.6K
09:43 85.62 85.66 85.60 85.66 3.0K
09:44 85.60 85.70 85.51 85.51 3.1K
09:45 85.51 85.60 85.51 85.60 5.7K
09:46 85.60 85.60 85.60 85.60 1.8K
09:47 85.60 85.71 85.60 85.71 9.8K
09:48 85.65 85.65 85.53 85.61 25.8K
09:49 85.61 85.64 85.57 85.64 8.9K
09:50 85.64 85.64 85.58 85.58 0.9K
09:51 85.65 85.67 85.65 85.67 2.0K
09:52 85.67 85.80 85.67 85.80 4.6K
09:53 85.81 85.81 85.73 85.74 3.3K
09:54 85.78 85.84 85.78 85.84 1.5K
09:55 85.84 85.84 85.66 85.66 2.9K
09:56 85.66 85.83 85.66 85.83 5.2K
09:57 85.83 85.83 85.83 85.83 0.4K
09:58 85.83 85.83 85.73 85.73 6.8K
09:59 85.72 85.75 85.72 85.75 1.4K
10:00 85.75 85.75 85.71 85.71 4.6K
10:01 85.73 85.74 85.66 85.73 2.9K
10:02 85.78 85.80 85.62 85.62 5.4K
10:03 85.62 85.84 85.62 85.78 9.9K
10:04 85.78 85.82 85.78 85.82 1.9K
10:05 85.82 85.83 85.82 85.83 2.3K
10:06 85.83 85.98 85.83 85.89 19.6K
10:07 85.89 85.94 85.68 85.68 8.9K
10:08 85.66 85.68 85.61 85.64 5.3K
10:09 85.68 85.68 85.54 85.54 3.2K
10:10 85.54 85.54 85.54 85.54 0.5K
10:11 85.53 85.54 85.46 85.54 5.4K
10:12 85.51 85.52 85.49 85.49 4.4K
10:13 85.49 85.49 85.29 85.34 6.6K
10:14 85.34 85.45 85.28 85.45 2.5K
10:15 85.43 85.48 85.43 85.48 2.9K
10:16 85.48 85.48 85.44 85.44 2.0K
10:17 85.44 85.48 85.43 85.45 5.2K
10:18 85.47 85.47 85.43 85.43 5.4K
10:19 85.49 85.49 85.42 85.46 4.9K
10:20 85.56 85.56 85.47 85.47 8.8K
10:21 85.47 85.50 85.47 85.48 1.2K
10:22 85.48 85.48 85.43 85.43 1.2K
10:23 85.43 85.48 85.42 85.48 1.6K
10:24 85.50 85.52 85.48 85.52 1.4K
10:25 85.52 85.56 85.52 85.56 3.1K
10:26 85.56 85.61 85.48 85.48 4.4K
10:27 85.48 85.53 85.48 85.53 2.8K
10:28 85.53 85.55 85.51 85.51 3.3K
10:29 85.46 85.46 85.40 85.40 3.1K
10:30 85.39 85.39 85.31 85.31 2.8K
10:31 85.31 85.34 85.31 85.34 1.6K
10:32 85.31 85.35 85.31 85.35 2.9K
10:33 85.35 85.36 85.31 85.31 5.2K
10:34 85.31 85.36 85.31 85.32 2.1K
10:35 85.32 85.34 85.32 85.33 5.7K
10:36 85.29 85.32 85.29 85.31 3.0K
10:37 85.33 85.33 85.24 85.28 3.4K
10:38 85.28 85.28 85.25 85.27 1.3K
10:39 85.27 85.28 85.27 85.28 2.8K
10:40 85.27 85.27 85.27 85.27 1.5K
10:41 85.25 85.25 85.24 85.25 1.6K
10:42 85.25 85.25 85.23 85.23 1.3K
10:43 85.25 85.28 85.25 85.26 2.6K
10:44 85.30 85.31 85.20 85.20 4.1K
10:45 85.20 85.26 85.20 85.22 4.0K
10:46 85.24 85.35 85.24 85.35 16.4K
10:47 85.39 85.44 85.39 85.44 3.8K
10:48 85.44 85.44 85.36 85.36 2.7K
10:49 85.36 85.36 85.33 85.36 2.1K
10:50 85.33 85.34 85.33 85.34 2.4K
10:51 85.34 85.36 85.34 85.36 6.0K
10:52 85.36 85.37 85.33 85.33 2.7K
10:53 85.34 85.42 85.34 85.42 2.5K
10:54 85.42 85.45 85.42 85.45 0.7K
10:55 85.45 85.48 85.45 85.48 1.5K
10:56 85.48 85.49 85.43 85.43 6.6K
10:57 85.44 85.44 85.40 85.40 13.5K
10:58 85.40 85.40 85.40 85.40 0.7K
10:59 85.44 85.44 85.39 85.42 2.4K
11:00 85.38 85.40 85.35 85.40 3.9K
11:01 85.45 85.45 85.45 85.45 2.9K
11:02 85.45 85.49 85.44 85.44 1.8K
11:03 85.46 85.47 85.46 85.47 2.4K
11:04 85.44 85.44 85.37 85.37 5.1K
11:05 85.37 85.40 85.37 85.38 1.2K
11:06 85.38 85.38 85.34 85.34 4.9K
11:07 85.34 85.37 85.34 85.35 1.7K
11:08 85.35 85.36 85.35 85.36 0.7K
11:09 85.36 85.40 85.36 85.40 1.6K
11:10 85.42 85.42 85.41 85.41 4.7K
11:11 85.41 85.44 85.39 85.44 5.1K
11:12 85.45 85.45 85.45 85.45 2.0K
11:13 85.45 85.45 85.44 85.44 1.7K
11:14 85.44 85.45 85.37 85.37 4.3K
11:15 85.37 85.40 85.37 85.38 0.8K
11:16 85.41 85.46 85.41 85.43 3.8K
11:17 85.38 85.43 85.38 85.43 12.6K
11:18 85.44 85.44 85.35 85.35 3.9K
11:19 85.35 85.35 85.33 85.33 1.0K
11:20 85.37 85.40 85.37 85.40 2.0K
11:21 85.40 85.40 85.33 85.33 2.4K
11:22 85.31 85.33 85.31 85.33 2.0K
11:23 85.33 85.33 85.30 85.30 0.6K
11:24 85.33 85.34 85.33 85.34 1.7K
11:25 85.31 85.33 85.31 85.32 1.6K
11:26 85.32 85.33 85.32 85.33 2.2K
11:27 85.33 85.34 85.30 85.30 2.4K
11:28 85.32 85.38 85.32 85.38 5.4K
11:29 85.38 85.45 85.38 85.45 1.9K
11:30 85.45 85.45 85.38 85.38 4.7K
11:31 85.38 85.43 85.37 85.43 2.5K
11:32 85.43 85.46 85.43 85.43 2.2K
11:33 85.46 85.46 85.43 85.43 2.2K
11:34 85.38 85.42 85.36 85.42 3.1K
11:35 85.40 85.40 85.40 85.40 1.0K
11:36 85.40 85.41 85.40 85.41 0.4K
11:37 85.41 85.41 85.41 85.41 1.4K
11:38 85.37 85.42 85.37 85.38 10.7K
11:39 85.38 85.50 85.38 85.45 9.2K
11:40 85.45 85.48 85.45 85.45 0.7K
11:41 85.45 85.47 85.45 85.45 2.3K
11:42 85.45 85.49 85.45 85.49 2.6K
11:43 85.51 85.51 85.49 85.49 3.3K
11:44 85.49 85.49 85.43 85.45 12.6K
11:45 85.45 85.45 85.45 85.45 1.7K
11:46 85.45 85.47 85.45 85.47 0.9K
11:47 85.52 85.56 85.52 85.55 5.5K
11:48 85.55 85.56 85.50 85.50 3.1K
11:49 85.51 85.51 85.47 85.49 1.8K
11:50 85.49 85.49 85.46 85.46 5.4K
11:51 85.46 85.46 85.42 85.42 2.5K
11:52 85.42 85.42 85.38 85.38 3.5K
11:53 85.38 85.43 85.38 85.43 5.9K
11:54 85.43 85.46 85.43 85.43 5.2K
11:55 85.43 85.43 85.42 85.42 2.2K
11:56 85.42 85.42 85.42 85.42 1.9K
11:57 85.42 85.44 85.38 85.38 2.7K
11:58 85.38 85.43 85.38 85.38 7.1K
11:59 85.38 85.38 85.33 85.33 2.6K
12:00 85.32 85.32 85.30 85.31 4.1K
12:01 85.27 85.30 85.27 85.30 1.9K
12:02 85.28 85.35 85.28 85.35 1.8K
12:03 85.34 85.34 85.33 85.33 1.2K
12:04 85.33 85.34 85.30 85.30 3.2K
12:05 85.30 85.30 85.29 85.29 1.9K
12:06 85.30 85.34 85.27 85.34 9.0K
12:07 85.34 85.35 85.33 85.35 6.9K
12:08 85.35 85.35 85.35 85.35 6.8K
12:09 85.35 85.38 85.35 85.38 2.5K
12:10 85.38 85.38 85.37 85.38 2.7K
12:11 85.38 85.38 85.35 85.35 3.1K
12:12 85.35 85.39 85.35 85.39 6.3K
12:13 85.39 85.39 85.39 85.39 3.7K
12:14 85.39 85.39 85.31 85.31 3.3K
12:15 85.31 85.31 85.18 85.18 3.8K
12:16 85.18 85.24 85.18 85.21 4.7K
12:17 85.16 85.22 85.16 85.18 7.2K
12:18 85.16 85.16 85.14 85.14 1.6K
12:19 85.18 85.18 84.98 84.98 23.2K
12:20 84.98 84.98 84.70 84.93 24.8K
12:21 85.00 85.13 84.96 85.13 15.9K
12:22 85.13 85.15 85.02 85.02 4.2K
12:23 85.02 85.11 85.02 85.08 5.6K
12:24 85.03 85.11 85.00 85.02 29.9K
12:25 85.04 85.04 85.01 85.04 10.7K
12:26 85.04 85.07 85.04 85.04 8.6K
12:27 85.03 85.03 85.01 85.01 1.5K
12:28 85.01 85.01 84.95 84.95 3.8K
12:29 84.97 85.02 84.97 84.98 3.4K
12:30 85.01 85.01 84.92 84.92 3.1K
12:31 84.96 85.01 84.96 85.01 4.3K
12:32 85.06 85.07 85.02 85.07 7.4K
12:33 85.03 85.03 84.99 84.99 8.1K
12:34 84.97 84.97 84.97 84.97 1.5K
12:35 84.97 84.98 84.92 84.92 4.6K
12:36 84.88 84.98 84.88 84.98 4.3K
12:37 84.99 84.99 84.99 84.99 6.4K
12:38 84.99 85.05 84.96 85.05 28.6K
12:39 85.11 85.12 85.11 85.12 2.8K
12:40 85.12 85.14 85.07 85.14 6.1K
12:41 85.12 85.15 85.12 85.15 1.5K
12:42 85.16 85.17 85.14 85.14 3.2K
12:43 85.15 85.18 85.15 85.15 14.3K
12:44 85.15 85.15 85.15 85.15 3.0K
12:45 85.09 85.10 85.04 85.08 5.4K
12:46 85.11 85.14 85.11 85.13 3.3K
12:47 85.13 85.17 85.13 85.17 4.3K
12:48 85.18 85.19 85.18 85.19 2.9K
12:49 85.21 85.21 85.20 85.20 4.6K
12:50 85.20 85.23 85.16 85.16 4.1K
12:51 85.18 85.19 85.15 85.19 4.9K
12:52 85.24 85.27 85.24 85.27 2.6K
12:53 85.23 85.33 85.23 85.33 12.9K
12:54 85.33 85.36 85.29 85.29 1.7K
12:55 85.30 85.34 85.30 85.34 5.3K
12:56 85.34 85.34 85.30 85.30 4.2K
12:57 85.32 85.32 85.28 85.32 9.8K
12:58 85.34 85.34 85.29 85.29 6.5K
12:59 85.31 85.33 85.28 85.31 8.2K
13:00 85.31 85.32 85.23 85.32 20.8K
13:01 85.25 85.25 85.20 85.20 2.7K
13:02 85.25 85.25 85.25 85.25 1.4K
13:03 85.26 85.27 85.26 85.27 3.6K
13:04 85.31 85.32 85.30 85.32 11.5K
13:05 85.32 85.32 85.29 85.29 3.5K
13:06 85.27 85.28 85.26 85.28 1.6K
13:07 85.28 85.28 85.28 85.28 1.0K
13:08 85.28 85.28 85.23 85.23 3.2K
13:09 85.19 85.23 85.19 85.20 1.7K
13:10 85.22 85.26 85.22 85.23 4.3K
13:11 85.21 85.21 85.19 85.21 3.1K
13:12 85.21 85.23 85.21 85.23 2.5K
13:13 85.28 85.30 85.27 85.30 3.0K
13:14 85.30 85.33 85.30 85.31 1.6K
13:15 85.31 85.31 85.26 85.26 3.5K
13:16 85.26 85.32 85.26 85.32 1.6K
13:17 85.33 85.33 85.30 85.30 3.1K
13:18 85.30 85.30 85.28 85.28 1.8K
13:19 85.28 85.32 85.28 85.32 3.4K
13:20 85.32 85.37 85.32 85.33 5.7K
13:21 85.32 85.32 85.32 85.32 1.9K
13:22 85.32 85.32 85.21 85.22 5.2K
13:23 85.22 85.25 85.21 85.25 1.4K
13:24 85.23 85.29 85.23 85.29 2.9K
13:25 85.28 85.31 85.27 85.31 2.4K
13:26 85.28 85.31 85.28 85.30 2.2K
13:27 85.30 85.32 85.29 85.29 4.7K
13:28 85.28 85.28 85.24 85.24 2.2K
13:29 85.24 85.27 85.24 85.27 1.3K
13:30 85.20 85.25 85.20 85.23 2.0K
13:31 85.23 85.23 85.23 85.23 0.7K
13:32 85.23 85.26 85.23 85.23 2.3K
13:33 85.23 85.23 85.23 85.23 1.0K
13:34 85.18 85.21 85.18 85.21 4.5K
13:35 85.22 85.23 85.22 85.23 2.7K
13:36 85.21 85.21 85.21 85.21 0.9K
13:37 85.21 85.21 85.13 85.13 3.4K
13:38 85.16 85.18 85.16 85.18 1.4K
13:39 85.15 85.16 85.10 85.10 7.5K
13:40 85.12 85.14 85.12 85.14 1.4K
13:41 85.14 85.14 85.10 85.12 1.2K
13:42 85.12 85.12 85.07 85.07 3.7K
13:43 85.07 85.10 85.07 85.10 2.2K
13:44 85.13 85.13 85.10 85.10 4.9K
13:45 85.13 85.13 85.13 85.13 0.4K
13:46 85.13 85.17 85.13 85.17 2.0K
13:47 85.15 85.17 85.13 85.17 5.7K
13:48 85.17 85.17 85.17 85.17 0.7K
13:49 85.17 85.18 85.16 85.16 1.5K
13:50 85.16 85.16 85.12 85.12 2.6K
13:51 85.12 85.12 85.08 85.08 1.6K
13:52 85.07 85.15 85.07 85.15 3.8K
13:53 85.16 85.16 85.13 85.13 2.0K
13:54 85.15 85.16 85.15 85.16 2.9K
13:55 85.16 85.19 85.16 85.19 2.8K
13:56 85.19 85.19 85.13 85.15 3.1K
13:57 85.15 85.18 85.15 85.15 0.9K
13:58 85.15 85.15 85.12 85.12 1.3K
13:59 85.15 85.17 85.14 85.17 2.2K
14:00 85.17 85.17 85.11 85.13 2.8K
14:01 85.13 85.13 85.13 85.13 1.3K
14:02 85.13 85.13 85.08 85.08 0.3K
14:03 85.10 85.12 85.10 85.12 5.1K
14:04 85.09 85.11 85.07 85.07 3.6K
14:05 85.08 85.15 85.08 85.15 2.6K
14:06 85.15 85.15 85.15 85.15 0.4K
14:07 85.15 85.15 85.08 85.08 2.7K
14:08 85.10 85.10 85.07 85.07 1.4K
14:09 85.07 85.15 85.07 85.11 4.8K
14:10 85.12 85.14 85.12 85.14 1.4K
14:11 85.14 85.16 85.14 85.14 3.4K
14:12 85.15 85.17 85.15 85.17 3.5K
14:13 85.18 85.18 85.15 85.15 6.8K
14:14 85.16 85.19 85.14 85.19 1.2K
14:15 85.17 85.21 85.17 85.20 2.6K
14:16 85.17 85.24 85.17 85.24 3.0K
14:17 85.24 85.25 85.24 85.25 1.2K
14:18 85.25 85.25 85.24 85.25 2.1K
14:19 85.25 85.27 85.25 85.27 5.7K
14:20 85.29 85.29 85.26 85.26 5.2K
14:21 85.26 85.26 85.24 85.24 1.8K
14:22 85.24 85.28 85.24 85.28 1.6K
14:23 85.31 85.38 85.31 85.38 3.0K
14:24 85.40 85.40 85.35 85.35 4.1K
14:25 85.38 85.38 85.38 85.38 1.1K
14:26 85.38 85.38 85.38 85.38 2.6K
14:27 85.38 85.42 85.37 85.42 2.7K
14:28 85.42 85.43 85.41 85.43 2.8K
14:29 85.41 85.43 85.41 85.43 1.5K
14:30 85.43 85.43 85.37 85.37 3.0K
14:31 85.36 85.44 85.36 85.42 19.1K
14:32 85.40 85.42 85.38 85.40 2.7K
14:33 85.40 85.43 85.40 85.41 1.6K
14:34 85.41 85.45 85.41 85.45 1.9K
14:35 85.44 85.47 85.44 85.47 2.7K
14:36 85.47 85.47 85.40 85.40 2.9K
14:37 85.41 85.45 85.41 85.45 1.7K
14:38 85.45 85.45 85.44 85.44 1.3K
14:39 85.44 85.47 85.44 85.47 2.6K
14:40 85.47 85.49 85.46 85.46 2.2K
14:41 85.46 85.48 85.44 85.45 3.6K
14:42 85.45 85.46 85.43 85.43 2.6K
14:43 85.43 85.45 85.39 85.39 4.1K
14:44 85.43 85.44 85.42 85.43 3.6K
14:45 85.45 85.49 85.44 85.49 1.8K
14:46 85.49 85.52 85.49 85.51 1.3K
14:47 85.51 85.55 85.51 85.53 2.5K
14:48 85.53 85.56 85.53 85.56 2.6K
14:49 85.56 85.57 85.56 85.57 1.8K
14:50 85.58 85.60 85.58 85.58 2.7K
14:51 85.58 85.60 85.58 85.60 2.5K
14:52 85.61 85.66 85.61 85.64 1.7K
14:53 85.64 85.64 85.56 85.56 4.4K
14:54 85.56 85.62 85.56 85.62 2.4K
14:55 85.62 85.62 85.61 85.62 0.9K
14:56 85.63 85.67 85.63 85.64 3.2K
14:57 85.64 85.66 85.63 85.66 4.2K
14:58 85.66 85.66 85.61 85.61 2.2K
14:59 85.61 85.64 85.61 85.64 0.8K
15:00 85.64 85.64 85.60 85.63 4.3K
15:01 85.59 85.59 85.58 85.59 3.9K
15:02 85.62 85.67 85.62 85.67 2.8K
15:03 85.65 85.67 85.63 85.63 3.4K
15:04 85.65 85.65 85.63 85.63 4.1K
15:05 85.67 85.67 85.62 85.63 1.2K
15:06 85.65 85.73 85.65 85.73 4.7K
15:07 85.73 85.77 85.73 85.77 2.0K
15:08 85.78 85.79 85.76 85.78 6.8K
15:09 85.75 85.77 85.74 85.76 2.6K
15:10 85.76 85.77 85.76 85.77 5.7K
15:11 85.74 85.74 85.71 85.74 2.7K
15:12 85.74 85.77 85.74 85.74 2.2K
15:13 85.76 85.77 85.75 85.75 3.5K
15:14 85.75 85.76 85.72 85.74 5.4K
15:15 85.74 85.74 85.74 85.74 0.7K
15:16 85.75 85.75 85.73 85.73 6.2K
15:17 85.73 85.73 85.67 85.67 2.2K
15:18 85.67 85.67 85.65 85.65 3.4K
15:19 85.65 85.70 85.65 85.67 5.6K
15:20 85.67 85.71 85.65 85.65 3.7K
15:21 85.65 85.67 85.64 85.64 2.9K
15:22 85.64 85.69 85.64 85.67 1.8K
15:23 85.71 85.71 85.67 85.69 3.9K
15:24 85.69 85.69 85.66 85.66 3.4K
15:25 85.67 85.70 85.67 85.70 2.4K
15:26 85.69 85.72 85.69 85.72 5.9K
15:27 85.72 85.72 85.68 85.70 3.6K
15:28 85.70 85.72 85.70 85.72 3.0K
15:29 85.72 85.74 85.72 85.74 2.3K
15:30 85.74 85.74 85.72 85.72 3.9K
15:31 85.75 85.75 85.71 85.71 5.1K
15:32 85.71 85.73 85.71 85.73 8.7K
15:33 85.72 85.72 85.68 85.68 4.0K
15:34 85.68 85.72 85.67 85.67 10.0K
15:35 85.67 85.69 85.64 85.64 3.3K
15:36 85.64 85.71 85.64 85.71 4.9K
15:37 85.73 85.73 85.67 85.67 6.5K
15:38 85.67 85.67 85.57 85.57 7.3K
15:39 85.58 85.65 85.58 85.65 5.3K
15:40 85.65 85.65 85.61 85.61 4.4K
15:41 85.62 85.63 85.59 85.63 5.2K
15:42 85.63 85.65 85.63 85.65 7.5K
15:43 85.67 85.67 85.61 85.61 7.9K
15:44 85.60 85.66 85.60 85.66 4.0K
15:45 85.67 85.67 85.65 85.65 5.4K
15:46 85.66 85.67 85.58 85.58 14.5K
15:47 85.54 85.54 85.52 85.53 11.1K
15:48 85.54 85.63 85.54 85.63 13.3K
15:49 85.63 85.65 85.63 85.65 10.1K
15:50 85.65 85.75 85.65 85.69 30.4K
15:51 85.68 85.70 85.67 85.67 16.4K
15:52 85.68 85.68 85.56 85.58 12.3K
15:53 85.56 85.68 85.56 85.68 15.5K
15:54 85.68 85.71 85.68 85.70 16.0K
15:55 85.72 85.73 85.54 85.54 28.2K
15:56 85.58 85.59 85.54 85.54 43.1K
15:57 85.51 85.51 85.49 85.49 30.0K
15:58 85.48 85.52 85.48 85.52 43.6K
15:59 85.52 85.52 85.48 85.48 34.6K
16:00 85.48 85.50 84.52 85.48 1,411.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible