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 87.65 87.65 86.80 87.25 31.3K
09:32 87.25 87.25 87.06 87.06 6.9K
09:33 87.06 87.19 87.06 87.07 11.3K
09:34 87.07 87.07 87.07 87.07 2.2K
09:35 87.07 87.42 87.07 87.42 20.4K
09:36 87.29 87.33 87.28 87.28 9.2K
09:37 87.40 87.50 87.37 87.50 4.3K
09:38 87.37 87.48 87.37 87.48 4.0K
09:39 87.46 87.48 87.37 87.48 3.7K
09:40 87.55 87.55 87.49 87.49 5.1K
09:41 87.49 87.61 87.49 87.61 12.7K
09:42 87.60 87.60 87.53 87.53 5.1K
09:43 87.56 87.56 87.53 87.54 2.1K
09:44 87.54 87.57 87.54 87.57 6.4K
09:45 87.57 87.57 87.38 87.47 8.2K
09:46 87.60 87.60 87.53 87.53 10.0K
09:47 87.59 87.59 87.56 87.57 6.3K
09:48 87.58 87.61 87.49 87.49 14.4K
09:49 87.46 87.46 87.44 87.44 3.8K
09:50 87.44 87.45 87.28 87.28 6.1K
09:51 87.30 87.49 87.27 87.49 9.5K
09:52 87.49 87.49 87.41 87.42 2.9K
09:53 87.42 87.43 87.41 87.42 6.1K
09:54 87.29 87.37 87.29 87.31 10.2K
09:55 87.33 87.33 86.59 86.59 124.3K
09:56 86.65 86.71 86.65 86.71 15.5K
09:57 86.71 86.79 86.65 86.65 23.1K
09:58 86.56 86.56 86.50 86.51 17.2K
09:59 86.51 86.66 86.51 86.66 10.6K
10:00 86.68 86.68 86.64 86.65 13.7K
10:01 86.65 86.71 86.65 86.71 10.2K
10:02 86.70 86.91 86.70 86.91 7.8K
10:03 86.92 86.98 86.82 86.82 11.5K
10:04 86.82 86.84 86.82 86.84 1.9K
10:05 86.86 86.96 86.85 86.96 15.1K
10:06 86.90 86.90 86.78 86.78 11.8K
10:07 86.79 86.81 86.76 86.81 4.2K
10:08 86.81 86.81 86.76 86.76 12.3K
10:09 86.70 86.71 86.70 86.70 7.5K
10:10 86.76 86.82 86.76 86.78 7.9K
10:11 86.78 86.80 86.76 86.80 4.6K
10:12 86.73 86.73 86.65 86.65 9.4K
10:13 86.63 86.70 86.63 86.70 3.9K
10:14 86.70 86.78 86.70 86.78 4.1K
10:15 86.60 86.61 86.46 86.46 86.5K
10:16 86.48 86.61 86.48 86.61 7.2K
10:17 86.61 86.66 86.61 86.66 2.4K
10:18 86.67 86.70 86.61 86.61 8.1K
10:19 86.57 86.57 86.54 86.54 6.9K
10:20 86.54 86.54 86.54 86.54 5.8K
10:21 86.53 86.54 86.49 86.49 14.2K
10:22 86.49 86.49 86.40 86.40 9.2K
10:23 86.45 86.46 86.42 86.42 6.0K
10:24 86.44 86.46 86.41 86.44 4.8K
10:25 86.44 86.44 86.40 86.41 7.4K
10:26 86.41 86.43 86.41 86.43 1.8K
10:27 86.43 86.43 86.43 86.43 5.2K
10:28 86.51 86.51 86.51 86.51 4.9K
10:29 86.50 86.50 86.44 86.50 13.8K
10:30 86.50 86.51 86.46 86.50 8.2K
10:31 86.50 86.56 86.50 86.56 7.1K
10:32 86.63 86.63 86.57 86.57 5.1K
10:33 86.57 86.59 86.53 86.53 11.0K
10:34 86.51 86.51 86.47 86.47 12.0K
10:35 86.47 86.47 86.34 86.34 11.4K
10:36 86.34 86.41 86.34 86.41 4.2K
10:37 86.44 86.44 86.44 86.44 5.9K
10:38 86.32 86.37 86.32 86.33 10.2K
10:39 86.33 86.36 86.33 86.36 2.9K
10:40 86.35 86.35 86.34 86.34 2.8K
10:41 86.34 86.34 86.33 86.33 3.6K
10:42 86.33 86.33 86.28 86.28 6.7K
10:43 86.28 86.28 86.21 86.21 8.3K
10:44 86.24 86.27 86.24 86.27 19.8K
10:45 86.27 86.27 86.27 86.27 2.2K
10:46 86.27 86.34 86.15 86.34 49.4K
10:47 86.38 86.38 86.34 86.34 3.5K
10:48 86.34 86.44 86.34 86.44 4.1K
10:49 86.44 86.47 86.44 86.47 2.4K
10:50 86.47 86.47 86.37 86.38 7.7K
10:51 86.38 86.39 86.31 86.31 3.7K
10:52 86.31 86.35 86.31 86.35 2.9K
10:53 86.35 86.39 86.35 86.36 2.1K
10:54 86.43 86.45 86.43 86.45 3.8K
10:55 86.47 86.49 86.45 86.45 4.3K
10:56 86.42 86.44 86.42 86.44 2.0K
10:57 86.34 86.35 86.32 86.35 4.0K
10:58 86.35 86.41 86.35 86.41 5.9K
10:59 86.38 86.38 86.38 86.38 1.6K
11:00 86.38 86.38 86.27 86.27 5.2K
11:01 86.27 86.27 86.26 86.27 3.3K
11:02 86.16 86.16 86.09 86.09 6.9K
11:03 86.12 86.12 86.11 86.11 6.1K
11:04 86.10 86.11 86.01 86.01 6.5K
11:05 86.06 86.06 86.03 86.03 5.1K
11:06 86.03 86.05 86.03 86.05 3.5K
11:07 86.06 86.06 86.05 86.06 6.1K
11:08 85.99 85.99 85.93 85.93 3.4K
11:09 85.93 85.94 85.85 85.87 3.5K
11:10 85.91 85.93 85.91 85.93 4.8K
11:11 85.84 85.90 85.84 85.89 3.1K
11:12 85.93 85.93 85.80 85.80 7.6K
11:13 85.79 85.83 85.79 85.81 10.1K
11:14 85.83 85.83 85.78 85.78 10.2K
11:15 85.74 85.74 85.66 85.68 8.0K
11:16 85.68 85.72 85.68 85.72 13.0K
11:17 85.72 85.72 85.69 85.70 3.2K
11:18 85.70 85.70 85.61 85.61 3.4K
11:19 85.63 85.63 85.58 85.63 2.3K
11:20 85.63 85.63 85.60 85.61 2.3K
11:21 85.61 85.62 85.58 85.61 3.9K
11:22 85.61 85.65 85.58 85.65 5.6K
11:23 85.65 85.67 85.65 85.66 4.1K
11:24 85.66 85.67 85.51 85.51 11.5K
11:25 85.51 85.56 85.51 85.56 7.7K
11:26 85.53 85.55 85.53 85.54 4.5K
11:27 85.54 85.54 85.50 85.53 5.0K
11:28 85.50 85.50 85.45 85.45 8.3K
11:29 85.45 85.51 85.45 85.51 8.4K
11:30 85.51 85.52 85.49 85.52 3.4K
11:31 85.51 85.53 85.46 85.46 10.1K
11:32 85.46 85.48 85.39 85.39 5.2K
11:33 85.37 85.42 85.35 85.35 6.0K
11:34 85.35 85.35 85.32 85.32 3.7K
11:35 85.32 85.32 85.27 85.27 8.5K
11:36 85.29 85.32 85.29 85.31 2.7K
11:37 85.29 85.29 85.28 85.28 1.9K
11:38 85.24 85.29 85.21 85.22 5.8K
11:39 85.22 85.33 85.22 85.33 6.6K
11:40 85.32 85.34 85.32 85.34 13.6K
11:41 85.34 85.37 85.31 85.37 4.6K
11:42 85.37 85.44 85.37 85.44 1.6K
11:43 85.46 85.56 85.46 85.56 9.3K
11:44 85.56 85.56 85.56 85.56 3.6K
11:45 85.56 85.56 85.54 85.54 2.2K
11:46 85.54 85.54 85.54 85.54 1.7K
11:47 85.54 85.54 85.54 85.54 1.6K
11:48 85.54 85.54 85.50 85.51 5.3K
11:49 85.51 85.54 85.51 85.54 8.2K
11:50 85.50 85.52 85.48 85.48 3.2K
11:51 85.48 85.52 85.48 85.51 3.4K
11:52 85.52 85.52 85.50 85.50 3.5K
11:53 85.50 85.53 85.50 85.53 1.4K
11:54 85.52 85.55 85.47 85.47 7.9K
11:55 85.50 85.50 85.43 85.43 4.8K
11:56 85.43 85.43 85.41 85.41 2.4K
11:57 85.39 85.44 85.39 85.44 27.3K
11:58 85.41 85.43 85.24 85.24 18.7K
11:59 85.15 85.16 85.11 85.11 6.2K
12:00 85.11 85.14 85.08 85.14 5.7K
12:01 85.10 85.10 84.83 84.83 55.4K
12:02 84.87 84.95 84.87 84.88 8.9K
12:03 84.85 84.88 84.74 84.74 8.9K
12:04 84.74 84.78 84.63 84.71 26.3K
12:05 84.71 84.88 84.71 84.81 24.7K
12:06 84.87 84.87 84.86 84.86 12.8K
12:07 84.86 85.07 84.86 85.07 19.3K
12:08 85.10 85.10 85.07 85.10 6.0K
12:09 85.11 85.21 85.11 85.21 3.4K
12:10 85.21 85.27 85.18 85.27 5.9K
12:11 85.24 85.29 85.21 85.29 7.6K
12:12 85.31 85.32 85.28 85.32 2.2K
12:13 85.32 85.32 85.19 85.19 10.7K
12:14 85.24 85.24 85.19 85.24 3.9K
12:15 85.19 85.25 85.19 85.25 2.4K
12:16 85.21 85.30 85.21 85.27 7.6K
12:17 85.27 85.33 85.27 85.33 6.0K
12:18 85.33 85.34 85.33 85.34 1.7K
12:19 85.31 85.35 85.31 85.32 2.1K
12:20 85.34 85.40 85.31 85.40 5.5K
12:21 85.39 85.41 85.39 85.41 4.7K
12:22 85.41 85.41 85.36 85.36 4.1K
12:23 85.32 85.33 85.24 85.26 5.1K
12:24 85.21 85.29 85.21 85.25 1.7K
12:25 85.24 85.27 85.21 85.25 3.5K
12:26 85.20 85.23 85.20 85.23 4.1K
12:27 85.28 85.28 85.28 85.28 4.8K
12:28 85.23 85.23 85.19 85.19 2.2K
12:29 85.19 85.32 85.19 85.32 5.2K
12:30 85.32 85.32 85.29 85.32 1.9K
12:31 85.24 85.31 85.24 85.31 4.5K
12:32 85.31 85.34 85.31 85.31 4.3K
12:33 85.31 85.31 85.26 85.26 2.1K
12:34 85.26 85.26 85.20 85.23 14.1K
12:35 85.17 85.25 85.17 85.23 3.1K
12:36 85.25 85.25 85.23 85.23 3.2K
12:37 85.30 85.30 85.30 85.30 13.2K
12:38 85.30 85.32 85.30 85.32 11.1K
12:39 85.32 85.32 85.25 85.25 6.7K
12:40 85.26 85.26 85.21 85.21 1.0K
12:41 85.21 85.28 85.21 85.25 4.1K
12:42 85.25 85.33 85.25 85.33 3.9K
12:43 85.33 85.37 85.33 85.35 5.1K
12:44 85.35 85.35 85.27 85.30 3.7K
12:45 85.30 85.31 85.30 85.31 2.6K
12:46 85.31 85.32 85.29 85.29 2.5K
12:47 85.30 85.30 85.26 85.30 4.0K
12:48 85.30 85.30 85.30 85.30 1.8K
12:49 85.30 85.30 85.24 85.24 2.9K
12:50 85.24 85.24 85.22 85.22 4.4K
12:51 85.24 85.24 85.23 85.23 3.4K
12:52 85.23 85.23 85.15 85.15 5.2K
12:53 85.09 85.11 85.02 85.11 54.8K
12:54 85.11 85.16 85.11 85.16 6.7K
12:55 85.16 85.20 85.16 85.20 2.5K
12:56 85.22 85.23 85.22 85.22 2.1K
12:57 85.21 85.21 85.19 85.21 2.8K
12:58 85.21 85.32 85.21 85.32 5.4K
12:59 85.36 85.41 85.36 85.41 1.9K
13:00 85.42 85.43 85.40 85.40 5.8K
13:01 85.40 85.43 85.40 85.43 1.6K
13:02 85.43 85.44 85.43 85.44 1.5K
13:03 85.48 85.48 85.46 85.48 2.6K
13:04 85.48 85.50 85.44 85.44 4.6K
13:05 85.44 85.47 85.44 85.47 2.9K
13:06 85.47 85.47 85.47 85.47 0.8K
13:07 85.47 85.47 85.41 85.41 3.8K
13:08 85.44 85.44 85.42 85.43 2.7K
13:09 85.45 85.47 85.45 85.46 2.4K
13:10 85.45 85.45 85.39 85.39 4.1K
13:11 85.40 85.40 85.40 85.40 2.0K
13:12 85.42 85.42 85.42 85.42 3.7K
13:13 85.43 85.48 85.43 85.48 3.2K
13:14 85.41 85.41 85.35 85.35 5.9K
13:15 85.36 85.36 85.33 85.33 4.9K
13:16 85.29 85.29 85.24 85.24 2.4K
13:17 85.24 85.24 85.24 85.24 7.5K
13:18 85.26 85.26 85.14 85.14 5.1K
13:19 85.14 85.16 85.14 85.16 3.1K
13:20 85.19 85.19 85.14 85.14 2.9K
13:21 85.17 85.20 85.17 85.17 5.5K
13:22 85.16 85.24 85.16 85.24 5.1K
13:23 85.24 85.28 85.24 85.27 4.2K
13:24 85.27 85.27 85.24 85.24 2.8K
13:25 85.24 85.24 85.19 85.19 4.0K
13:26 85.19 85.24 85.19 85.24 3.6K
13:27 85.20 85.25 85.20 85.25 4.8K
13:28 85.25 85.25 85.22 85.22 2.7K
13:29 85.18 85.22 85.18 85.21 2.4K
13:30 85.21 85.21 85.18 85.21 2.2K
13:31 85.21 85.22 85.19 85.22 5.7K
13:32 85.22 85.28 85.22 85.26 4.8K
13:33 85.24 85.28 85.24 85.28 2.5K
13:34 85.28 85.28 85.28 85.28 1.3K
13:35 85.25 85.25 85.17 85.17 5.3K
13:36 85.17 85.20 85.17 85.20 1.5K
13:37 85.20 85.20 85.13 85.15 7.8K
13:38 85.11 85.11 85.09 85.10 1.4K
13:39 85.10 85.10 85.06 85.09 2.7K
13:40 85.11 85.16 85.11 85.14 7.1K
13:41 85.14 85.25 85.14 85.25 5.7K
13:42 85.25 85.25 85.24 85.24 2.7K
13:43 85.21 85.21 85.19 85.20 3.0K
13:44 85.20 85.22 85.20 85.22 1.7K
13:45 85.20 85.23 85.20 85.21 4.5K
13:46 85.21 85.23 85.20 85.23 2.1K
13:47 85.22 85.22 85.19 85.22 5.7K
13:48 85.24 85.24 85.23 85.23 1.2K
13:49 85.20 85.23 85.17 85.17 4.3K
13:50 85.17 85.17 85.05 85.05 3.7K
13:51 85.05 85.05 85.04 85.04 2.1K
13:52 85.06 85.06 85.05 85.05 6.3K
13:53 85.05 85.10 85.05 85.09 4.2K
13:54 85.12 85.12 85.11 85.11 5.2K
13:55 85.12 85.15 85.12 85.13 5.8K
13:56 85.13 85.13 85.07 85.10 5.8K
13:57 85.15 85.15 85.09 85.09 3.1K
13:58 85.06 85.06 85.02 85.06 3.7K
13:59 85.05 85.06 85.05 85.06 3.0K
14:00 85.02 85.03 85.01 85.01 5.8K
14:01 85.01 85.06 85.01 85.06 5.2K
14:02 85.05 85.05 85.01 85.01 3.3K
14:03 85.05 85.08 85.04 85.08 9.3K
14:04 85.08 85.08 85.07 85.07 1.7K
14:05 85.05 85.06 85.05 85.06 1.6K
14:06 85.06 85.06 85.06 85.06 3.7K
14:07 85.06 85.09 85.03 85.08 3.5K
14:08 85.05 85.05 85.04 85.04 2.8K
14:09 85.04 85.04 85.00 85.00 5.7K
14:10 85.00 85.00 84.93 84.94 4.9K
14:11 84.95 84.95 84.90 84.92 2.2K
14:12 84.86 84.86 84.76 84.78 4.9K
14:13 84.78 84.80 84.78 84.80 3.7K
14:14 84.80 84.80 84.73 84.74 6.3K
14:15 84.74 84.75 84.74 84.74 4.7K
14:16 84.73 84.74 84.72 84.74 4.7K
14:17 84.74 84.74 84.70 84.70 2.5K
14:18 84.68 84.68 84.67 84.68 5.9K
14:19 84.68 84.68 84.60 84.63 9.1K
14:20 84.64 84.64 84.62 84.62 4.0K
14:21 84.60 84.60 84.58 84.58 4.3K
14:22 84.58 84.58 84.54 84.57 4.4K
14:23 84.58 84.58 84.51 84.54 8.6K
14:24 84.55 84.59 84.52 84.59 5.1K
14:25 84.59 84.71 84.58 84.70 9.4K
14:26 84.73 84.75 84.73 84.75 1.1K
14:27 84.77 84.77 84.76 84.76 2.1K
14:28 84.78 84.79 84.76 84.76 5.3K
14:29 84.76 84.78 84.75 84.77 2.9K
14:30 84.77 84.78 84.74 84.74 3.6K
14:31 84.77 84.80 84.74 84.80 6.0K
14:32 84.85 84.86 84.85 84.85 2.5K
14:33 84.86 84.92 84.86 84.92 3.6K
14:34 84.92 84.92 84.89 84.91 4.1K
14:35 84.92 84.95 84.92 84.95 1.6K
14:36 84.96 84.97 84.94 84.94 6.4K
14:37 84.94 84.98 84.94 84.98 3.0K
14:38 84.99 85.06 84.96 84.96 13.3K
14:39 84.98 84.98 84.96 84.96 10.4K
14:40 84.96 84.98 84.96 84.97 1.3K
14:41 84.92 84.92 84.92 84.92 4.0K
14:42 84.92 84.99 84.92 84.99 17.8K
14:43 84.99 85.03 84.99 85.00 27.7K
14:44 84.95 84.95 84.90 84.94 4.4K
14:45 84.94 84.94 84.90 84.90 5.3K
14:46 84.86 84.90 84.86 84.86 3.0K
14:47 84.89 84.90 84.89 84.90 3.9K
14:48 84.90 84.93 84.85 84.93 6.5K
14:49 84.93 84.93 84.90 84.90 2.1K
14:50 84.88 84.90 84.88 84.90 1.6K
14:51 84.90 84.98 84.90 84.98 7.9K
14:52 85.00 85.01 85.00 85.01 3.3K
14:53 85.01 85.02 85.01 85.02 2.9K
14:54 85.02 85.04 85.00 85.00 6.5K
14:55 85.00 85.00 84.96 84.96 3.4K
14:56 84.96 85.00 84.96 85.00 6.3K
14:57 85.00 85.01 85.00 85.01 2.1K
14:58 85.01 85.02 84.98 84.98 6.5K
14:59 84.96 84.96 84.85 84.87 6.5K
15:00 84.81 84.83 84.80 84.83 7.7K
15:01 84.84 84.88 84.84 84.87 4.6K
15:02 84.89 84.89 84.81 84.81 4.2K
15:03 84.81 84.84 84.81 84.83 1.8K
15:04 84.83 84.86 84.83 84.86 5.3K
15:05 84.85 84.88 84.85 84.88 4.7K
15:06 84.88 84.92 84.87 84.92 10.3K
15:07 84.92 84.92 84.84 84.84 7.9K
15:08 84.77 84.79 84.76 84.76 4.4K
15:09 84.76 84.76 84.70 84.74 5.9K
15:10 84.74 84.74 84.68 84.68 3.1K
15:11 84.74 84.74 84.71 84.71 9.4K
15:12 84.68 84.69 84.67 84.69 2.5K
15:13 84.69 84.71 84.66 84.66 7.9K
15:14 84.66 84.66 84.65 84.65 3.5K
15:15 84.69 84.69 84.67 84.67 7.1K
15:16 84.67 84.67 84.64 84.66 3.5K
15:17 84.65 84.67 84.63 84.64 8.7K
15:18 84.66 84.66 84.66 84.66 2.3K
15:19 84.66 84.67 84.65 84.67 8.3K
15:20 84.69 84.74 84.69 84.72 8.9K
15:21 84.72 84.76 84.72 84.75 4.5K
15:22 84.75 84.75 84.72 84.72 4.6K
15:23 84.72 84.77 84.72 84.77 8.0K
15:24 84.78 84.88 84.78 84.88 9.3K
15:25 84.87 84.87 84.79 84.79 6.6K
15:26 84.77 84.83 84.77 84.83 6.6K
15:27 84.83 84.83 84.80 84.83 7.6K
15:28 84.81 84.81 84.76 84.76 6.3K
15:29 84.75 84.76 84.73 84.76 6.9K
15:30 84.74 84.76 84.72 84.72 5.4K
15:31 84.72 84.78 84.72 84.78 7.7K
15:32 84.78 84.79 84.77 84.77 3.9K
15:33 84.78 84.79 84.78 84.79 5.4K
15:34 84.83 84.86 84.83 84.86 10.3K
15:35 84.86 84.86 84.80 84.80 9.1K
15:36 84.78 84.80 84.75 84.80 8.6K
15:37 84.79 84.82 84.79 84.80 7.3K
15:38 84.82 84.82 84.79 84.81 8.4K
15:39 84.81 84.82 84.79 84.82 6.8K
15:40 84.81 84.82 84.79 84.82 9.0K
15:41 84.80 84.82 84.78 84.81 11.7K
15:42 84.82 84.82 84.80 84.80 6.5K
15:43 84.80 84.80 84.78 84.79 0.0K
15:44 84.79 84.84 84.79 84.80 25.4K
15:45 84.80 84.83 84.80 84.83 9.5K
15:46 84.82 84.91 84.82 84.91 15.0K
15:47 84.91 84.94 84.91 84.94 7.9K
15:48 84.97 84.98 84.96 84.97 7.8K
15:49 84.97 85.00 84.95 84.95 12.7K
15:50 84.94 84.98 84.94 84.97 11.4K
15:51 84.95 84.98 84.91 84.92 22.0K
15:52 84.92 84.92 84.80 84.92 33.2K
15:53 84.92 84.93 84.82 84.82 13.3K
15:54 84.86 84.86 84.82 84.82 18.4K
15:55 84.73 84.73 84.66 84.67 38.5K
15:56 84.68 84.74 84.68 84.74 39.1K
15:57 84.73 84.74 84.69 84.74 38.4K
15:58 84.79 84.84 84.79 84.84 34.1K
15:59 84.85 84.86 84.84 84.85 48.3K
16:00 84.83 84.87 84.80 84.86 768.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible