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 85.44 85.58 85.44 85.56 23.5K
09:32 85.52 85.52 85.41 85.45 2.0K
09:33 85.41 85.41 85.41 85.41 2.3K
09:34 85.41 85.47 85.34 85.47 2.2K
09:35 85.47 85.47 85.20 85.20 1.1K
09:36 85.12 85.12 85.02 85.02 3.0K
09:37 85.02 85.15 85.02 85.15 1.0K
09:38 85.18 85.18 85.02 85.02 3.3K
09:39 85.02 85.02 84.88 84.99 4.6K
09:40 84.99 84.99 84.95 84.95 0.8K
09:41 84.95 84.95 84.93 84.93 1.6K
09:42 84.80 84.96 84.80 84.96 5.0K
09:43 84.87 84.87 84.80 84.80 1.5K
09:44 84.80 84.80 84.66 84.66 1.8K
09:45 84.70 84.99 84.70 84.99 15.5K
09:46 85.00 85.00 84.94 84.95 2.8K
09:47 84.95 85.03 84.95 84.96 4.6K
09:48 84.89 84.89 84.81 84.86 4.8K
09:49 84.86 85.03 84.78 85.03 52.9K
09:50 84.92 85.06 84.92 85.00 4.3K
09:51 84.81 84.81 84.78 84.79 5.4K
09:52 84.79 84.79 84.71 84.77 2.7K
09:53 84.69 84.69 84.43 84.43 4.6K
09:54 84.41 84.41 84.36 84.36 1.5K
09:55 84.23 84.24 84.23 84.23 9.3K
09:56 84.25 84.27 84.17 84.27 6.1K
09:57 84.27 84.27 84.18 84.18 1.4K
09:58 84.18 84.29 84.18 84.29 3.9K
09:59 84.32 84.32 84.19 84.20 9.7K
10:00 84.20 84.20 84.14 84.14 2.6K
10:01 84.22 84.25 84.14 84.14 13.2K
10:02 84.20 84.23 84.17 84.21 7.1K
10:03 84.26 84.34 84.26 84.34 13.0K
10:04 84.46 84.46 84.38 84.40 4.9K
10:05 84.40 84.40 84.32 84.32 2.7K
10:06 84.35 84.35 84.34 84.35 2.5K
10:07 84.45 84.50 84.45 84.50 2.0K
10:08 84.51 84.51 84.43 84.49 3.9K
10:09 84.57 84.57 84.56 84.56 1.5K
10:10 84.49 84.53 84.49 84.49 2.5K
10:11 84.51 84.51 84.47 84.47 2.0K
10:12 84.35 84.36 84.30 84.30 3.4K
10:13 84.30 84.45 84.30 84.45 11.3K
10:14 84.45 84.56 84.42 84.56 2.1K
10:15 84.56 84.62 84.51 84.62 2.0K
10:16 84.59 84.59 84.56 84.56 2.4K
10:17 84.43 84.48 84.43 84.48 3.0K
10:18 84.48 84.48 84.44 84.44 1.8K
10:19 84.44 84.55 84.43 84.55 14.9K
10:20 84.54 84.58 84.47 84.47 2.6K
10:21 84.44 84.50 84.44 84.50 1.5K
10:22 84.52 84.57 84.50 84.50 2.0K
10:23 84.50 84.64 84.50 84.64 9.9K
10:24 84.74 84.74 84.70 84.74 2.5K
10:25 84.63 84.75 84.63 84.69 1.9K
10:26 84.67 84.67 84.66 84.66 2.4K
10:27 84.66 84.66 84.58 84.63 5.0K
10:28 84.61 84.61 84.55 84.55 2.2K
10:29 84.55 84.55 84.55 84.55 1.9K
10:30 84.55 84.55 84.51 84.52 5.1K
10:31 84.48 84.50 84.44 84.44 2.3K
10:32 84.42 84.48 84.42 84.48 3.3K
10:33 84.47 84.47 84.44 84.45 2.2K
10:34 84.45 84.45 84.39 84.39 1.6K
10:35 84.42 84.59 84.42 84.59 12.1K
10:36 84.59 84.67 84.59 84.67 1.6K
10:37 84.61 84.66 84.58 84.66 2.9K
10:38 84.61 84.62 84.55 84.62 4.5K
10:39 84.58 84.58 84.50 84.52 7.3K
10:40 84.52 84.52 84.43 84.43 1.9K
10:41 84.43 84.43 84.34 84.34 1.7K
10:42 84.37 84.42 84.34 84.37 2.6K
10:43 84.37 84.37 84.32 84.35 8.5K
10:44 84.33 84.34 84.33 84.33 6.6K
10:45 84.43 84.43 84.43 84.43 3.7K
10:46 84.40 84.44 84.40 84.44 3.3K
10:47 84.44 84.44 84.41 84.41 1.4K
10:48 84.41 84.50 84.41 84.49 3.0K
10:49 84.54 84.54 84.51 84.51 3.7K
10:50 84.44 84.51 84.44 84.49 8.6K
10:51 84.49 84.58 84.49 84.58 3.4K
10:52 84.58 84.70 84.58 84.70 5.9K
10:53 84.69 84.69 84.66 84.66 2.8K
10:54 84.66 84.67 84.66 84.67 3.2K
10:55 84.67 84.67 84.60 84.60 5.5K
10:56 84.59 84.65 84.59 84.63 8.9K
10:57 84.63 84.63 84.55 84.60 2.2K
10:58 84.61 84.70 84.58 84.70 6.1K
10:59 84.72 84.72 84.72 84.72 1.2K
11:00 84.71 84.76 84.71 84.76 3.1K
11:01 84.76 84.83 84.76 84.83 3.4K
11:02 84.86 85.01 84.82 85.01 21.7K
11:03 85.02 85.02 84.96 84.98 34.9K
11:04 84.90 84.91 84.90 84.91 4.9K
11:05 84.92 84.97 84.91 84.97 3.5K
11:06 84.93 84.93 84.89 84.91 1.9K
11:07 84.90 84.91 84.90 84.90 4.1K
11:08 84.87 85.05 84.87 85.03 6.0K
11:09 85.05 85.09 85.05 85.05 5.5K
11:10 85.05 85.05 85.03 85.03 2.3K
11:11 85.03 85.03 85.01 85.01 3.1K
11:12 84.98 84.99 84.92 84.92 3.1K
11:13 84.90 84.97 84.88 84.97 4.4K
11:14 84.97 85.00 84.92 84.97 3.2K
11:15 84.99 84.99 84.99 84.99 0.8K
11:16 84.99 85.00 84.95 85.00 3.2K
11:17 85.00 85.06 84.99 85.06 4.5K
11:18 85.04 85.04 85.01 85.02 1.5K
11:19 85.02 85.02 84.97 84.97 2.8K
11:20 84.97 84.99 84.97 84.99 4.1K
11:21 85.05 85.12 85.05 85.12 8.8K
11:22 85.04 85.04 85.02 85.02 1.9K
11:23 84.99 84.99 84.96 84.99 3.2K
11:24 84.95 84.95 84.92 84.94 2.3K
11:25 84.94 84.95 84.92 84.92 2.8K
11:26 84.92 85.13 84.92 85.07 13.2K
11:27 85.07 85.08 84.99 84.99 21.8K
11:28 85.02 85.03 85.01 85.03 13.0K
11:29 85.03 85.10 85.00 85.10 23.1K
11:30 85.10 85.14 85.06 85.06 19.5K
11:31 85.03 85.03 84.97 84.97 1.4K
11:32 85.02 85.02 85.00 85.00 1.9K
11:33 85.00 85.00 84.94 84.94 0.7K
11:34 84.93 84.95 84.93 84.95 3.2K
11:35 84.92 84.92 84.82 84.82 2.4K
11:36 84.81 84.81 84.79 84.79 3.0K
11:37 84.79 84.79 84.77 84.78 2.0K
11:38 84.78 84.91 84.78 84.91 5.4K
11:39 84.91 84.91 84.87 84.87 2.6K
11:40 84.87 84.89 84.80 84.80 2.7K
11:41 84.82 84.84 84.82 84.84 1.0K
11:42 84.83 84.88 84.83 84.88 2.1K
11:43 84.90 84.91 84.90 84.91 3.4K
11:44 84.91 84.98 84.91 84.98 2.7K
11:45 84.98 84.98 84.98 84.98 0.7K
11:46 84.95 84.98 84.95 84.95 0.8K
11:47 84.95 85.00 84.95 85.00 2.3K
11:48 85.00 85.00 85.00 85.00 1.0K
11:49 85.00 85.01 84.97 85.00 2.4K
11:50 85.02 85.02 85.00 85.01 11.1K
11:51 85.01 85.13 85.01 85.13 3.3K
11:52 85.16 85.17 85.11 85.17 2.5K
11:53 85.17 85.17 85.12 85.12 1.8K
11:54 85.11 85.18 85.11 85.18 1.4K
11:55 85.20 85.20 85.04 85.04 2.5K
11:56 85.04 85.04 85.00 85.00 1.1K
11:57 85.00 85.00 84.99 84.99 1.6K
11:58 84.92 84.99 84.90 84.91 1.9K
11:59 84.91 84.91 84.85 84.89 2.4K
12:00 84.89 85.02 84.89 85.02 3.4K
12:01 85.03 85.03 84.97 84.97 1.7K
12:02 85.02 85.10 85.02 85.10 4.3K
12:03 85.12 85.16 85.12 85.16 2.4K
12:04 85.08 85.10 85.08 85.10 1.3K
12:05 85.10 85.10 85.00 85.01 6.8K
12:06 84.94 85.07 84.90 85.07 6.9K
12:07 85.07 85.13 85.07 85.13 1.0K
12:08 85.13 85.17 85.09 85.17 2.6K
12:09 85.13 85.13 85.12 85.12 0.8K
12:10 85.12 85.12 85.11 85.11 0.5K
12:11 85.11 85.12 85.10 85.10 0.9K
12:12 85.10 85.11 85.07 85.11 0.8K
12:13 85.11 85.20 85.11 85.20 3.8K
12:14 85.20 85.20 85.15 85.20 1.6K
12:15 85.20 85.20 85.12 85.12 1.3K
12:16 85.13 85.13 85.04 85.07 7.9K
12:17 85.07 85.07 84.89 84.89 4.1K
12:18 84.89 84.91 84.88 84.88 1.3K
12:19 84.92 84.95 84.91 84.95 4.5K
12:20 84.91 84.93 84.91 84.93 2.4K
12:21 84.91 84.91 84.88 84.88 0.8K
12:22 84.88 84.96 84.88 84.96 3.6K
12:23 84.96 84.97 84.92 84.97 3.4K
12:24 85.01 85.04 85.01 85.04 1.2K
12:25 85.04 85.04 85.04 85.04 0.5K
12:26 85.04 85.04 84.99 85.01 2.8K
12:27 85.01 85.01 84.86 84.86 1.7K
12:28 84.86 84.90 84.86 84.90 1.2K
12:29 84.87 84.96 84.87 84.91 5.1K
12:30 84.95 84.97 84.93 84.93 2.2K
12:31 84.93 85.01 84.93 85.01 6.1K
12:32 85.01 85.01 85.01 85.01 0.1K
12:33 84.94 84.95 84.94 84.95 2.4K
12:34 84.95 84.95 84.91 84.91 0.9K
12:35 84.91 84.98 84.91 84.98 1.4K
12:36 84.98 84.98 84.98 84.98 0.8K
12:37 84.95 84.96 84.87 84.87 2.8K
12:38 84.89 84.96 84.89 84.96 3.6K
12:39 84.96 84.97 84.96 84.97 0.5K
12:40 84.97 85.00 84.97 85.00 7.7K
12:41 85.00 85.00 84.97 84.97 1.7K
12:42 84.97 85.01 84.97 84.99 2.8K
12:43 84.99 84.99 84.99 84.99 0.8K
12:44 84.99 85.10 84.99 85.10 7.4K
12:45 85.13 85.14 85.13 85.14 2.7K
12:46 85.14 85.14 85.14 85.14 0.8K
12:47 85.14 85.17 85.14 85.17 3.1K
12:48 85.17 85.20 85.17 85.20 0.2K
12:49 85.20 85.20 85.19 85.19 1.4K
12:50 85.19 85.21 85.19 85.21 2.9K
12:51 85.16 85.16 85.16 85.16 0.6K
12:52 85.19 85.33 85.19 85.33 5.7K
12:53 85.33 85.49 85.33 85.46 8.7K
12:54 85.46 85.55 85.46 85.55 2.0K
12:55 85.58 85.67 85.58 85.61 4.6K
12:56 85.61 85.64 85.58 85.58 2.4K
12:57 85.58 85.61 85.58 85.61 3.6K
12:58 85.55 85.56 85.55 85.56 2.2K
12:59 85.51 85.59 85.51 85.59 3.3K
13:00 85.59 85.59 85.56 85.56 2.6K
13:01 85.56 85.56 85.53 85.53 2.6K
13:02 85.54 85.70 85.54 85.70 5.9K
13:03 85.73 85.73 85.71 85.71 6.2K
13:04 85.71 85.71 85.68 85.68 0.6K
13:05 85.68 85.68 85.62 85.62 1.1K
13:06 85.62 85.65 85.60 85.65 4.0K
13:07 85.65 85.66 85.65 85.66 0.6K
13:08 85.66 85.66 85.66 85.66 1.8K
13:09 85.66 85.76 85.66 85.76 5.4K
13:10 85.73 85.73 85.73 85.73 0.9K
13:11 85.73 85.77 85.73 85.73 16.5K
13:12 85.73 85.79 85.73 85.79 2.8K
13:13 85.85 85.85 85.85 85.85 3.4K
13:14 85.81 85.86 85.81 85.83 7.8K
13:15 85.83 85.85 85.82 85.82 1.2K
13:16 85.84 85.86 85.81 85.86 2.5K
13:17 85.81 85.83 85.80 85.82 9.1K
13:18 85.82 85.83 85.82 85.83 1.4K
13:19 85.83 85.83 85.81 85.81 1.1K
13:20 85.81 85.81 85.79 85.81 4.2K
13:21 85.72 85.72 85.70 85.70 3.3K
13:22 85.70 85.70 85.70 85.70 1.2K
13:23 85.70 85.71 85.70 85.71 1.1K
13:24 85.71 85.71 85.67 85.71 1.4K
13:25 85.71 85.72 85.67 85.72 6.3K
13:26 85.70 85.70 85.65 85.65 2.8K
13:27 85.67 85.70 85.67 85.70 3.2K
13:28 85.70 85.70 85.68 85.69 15.1K
13:29 85.69 85.71 85.65 85.65 1.8K
13:30 85.65 85.74 85.65 85.74 5.3K
13:31 85.72 85.74 85.72 85.74 2.2K
13:32 85.74 85.76 85.72 85.76 19.1K
13:33 85.76 85.79 85.72 85.79 5.3K
13:34 85.79 85.80 85.79 85.80 1.1K
13:35 85.80 85.81 85.80 85.81 2.2K
13:36 85.81 85.81 85.76 85.76 3.0K
13:37 85.74 85.74 85.74 85.74 1.3K
13:38 85.74 85.77 85.74 85.75 1.8K
13:39 85.75 85.75 85.75 85.75 0.8K
13:40 85.75 85.75 85.75 85.75 1.3K
13:41 85.75 85.79 85.75 85.75 1.0K
13:42 85.75 85.75 85.73 85.73 1.3K
13:43 85.72 85.75 85.72 85.75 4.8K
13:44 85.75 85.76 85.74 85.74 4.0K
13:45 85.74 85.76 85.70 85.70 4.2K
13:46 85.70 85.70 85.68 85.70 2.1K
13:47 85.70 85.70 85.70 85.70 1.2K
13:48 85.70 85.70 85.70 85.70 3.9K
13:49 85.70 85.70 85.50 85.50 57.3K
13:50 85.50 85.50 85.49 85.49 0.9K
13:51 85.49 85.49 85.29 85.29 9.5K
13:52 85.29 85.49 85.29 85.41 32.5K
13:53 85.41 85.48 85.41 85.41 110.7K
13:54 85.41 85.42 85.41 85.42 9.4K
13:55 85.47 85.47 85.38 85.38 2.2K
13:56 85.41 85.41 85.37 85.39 4.4K
13:57 85.39 85.41 85.39 85.39 1.5K
13:58 85.39 85.41 85.37 85.41 4.8K
13:59 85.38 85.41 85.38 85.41 1.8K
14:00 85.41 85.41 85.37 85.40 3.5K
14:01 85.40 85.41 85.38 85.41 0.9K
14:02 85.41 85.44 85.41 85.41 2.0K
14:03 85.41 85.45 85.41 85.45 6.3K
14:04 85.45 85.45 85.25 85.25 5.4K
14:05 85.25 85.29 85.25 85.29 0.9K
14:06 85.29 85.29 85.24 85.24 1.8K
14:07 85.24 85.27 85.24 85.27 1.2K
14:08 85.27 85.27 85.17 85.17 1.9K
14:09 85.17 85.18 85.17 85.18 1.0K
14:10 85.08 85.25 85.08 85.20 8.4K
14:11 85.20 85.20 85.20 85.20 0.2K
14:12 85.20 85.20 85.16 85.16 8.0K
14:13 85.20 85.20 85.10 85.10 10.7K
14:14 85.10 85.11 85.10 85.10 0.9K
14:15 85.10 85.19 85.10 85.17 3.5K
14:16 85.14 85.28 85.14 85.28 3.7K
14:17 85.28 85.29 85.26 85.29 1.3K
14:18 85.29 85.29 85.20 85.20 1.3K
14:19 85.20 85.27 85.20 85.27 0.9K
14:20 85.28 85.28 85.20 85.20 3.8K
14:21 85.22 85.22 85.19 85.21 1.2K
14:22 85.21 85.26 85.21 85.26 1.5K
14:23 85.33 85.36 85.33 85.36 5.8K
14:24 85.36 85.36 85.35 85.35 0.9K
14:25 85.32 85.32 85.29 85.29 1.5K
14:26 85.29 85.29 85.27 85.28 0.5K
14:27 85.28 85.30 85.26 85.26 5.3K
14:28 85.26 85.30 85.26 85.30 1.1K
14:29 85.29 85.30 85.28 85.30 1.2K
14:30 85.30 85.31 85.27 85.27 5.1K
14:31 85.27 85.33 85.27 85.33 2.1K
14:32 85.31 85.31 85.31 85.31 1.8K
14:33 85.36 85.36 85.34 85.34 1.6K
14:34 85.34 85.36 85.34 85.36 1.3K
14:35 85.32 85.32 85.27 85.27 7.1K
14:36 85.27 85.27 85.23 85.25 1.9K
14:37 85.28 85.28 85.25 85.25 2.3K
14:38 85.25 85.26 85.20 85.26 5.3K
14:39 85.25 85.25 85.22 85.22 2.3K
14:40 85.22 85.25 85.22 85.25 1.2K
14:41 85.25 85.27 85.24 85.27 2.2K
14:42 85.21 85.28 85.21 85.22 4.9K
14:43 85.22 85.22 85.19 85.19 0.7K
14:44 85.19 85.21 85.19 85.21 0.8K
14:45 85.15 85.20 85.15 85.20 9.2K
14:46 85.16 85.19 85.16 85.17 0.7K
14:47 85.19 85.19 85.14 85.14 4.5K
14:48 85.14 85.16 85.12 85.12 1.0K
14:49 85.12 85.15 85.12 85.15 1.8K
14:50 85.15 85.15 85.13 85.13 0.8K
14:51 85.11 85.12 85.07 85.12 5.1K
14:52 85.12 85.12 85.11 85.11 2.4K
14:53 85.11 85.11 85.07 85.07 0.9K
14:54 85.11 85.12 85.10 85.10 1.4K
14:55 85.15 85.15 85.15 85.15 2.7K
14:56 85.15 85.17 85.15 85.15 8.3K
14:57 85.27 85.33 85.27 85.33 15.5K
14:58 85.33 85.35 85.29 85.35 3.1K
14:59 85.39 85.40 85.36 85.36 2.8K
15:00 85.37 85.37 85.34 85.37 2.0K
15:01 85.37 85.43 85.37 85.43 1.7K
15:02 85.43 85.48 85.43 85.46 2.4K
15:03 85.44 85.48 85.44 85.48 1.9K
15:04 85.50 85.56 85.50 85.56 3.1K
15:05 85.54 85.54 85.53 85.53 2.1K
15:06 85.53 85.53 85.53 85.53 1.0K
15:07 85.53 85.55 85.47 85.47 3.9K
15:08 85.47 85.49 85.47 85.49 1.7K
15:09 85.49 85.53 85.49 85.49 4.4K
15:10 85.52 85.58 85.52 85.58 4.1K
15:11 85.61 85.61 85.59 85.59 3.6K
15:12 85.59 85.59 85.57 85.59 5.2K
15:13 85.59 85.62 85.57 85.57 2.8K
15:14 85.57 85.57 85.57 85.57 1.7K
15:15 85.57 85.57 85.53 85.55 6.1K
15:16 85.55 85.57 85.53 85.57 3.6K
15:17 85.57 85.60 85.55 85.55 10.0K
15:18 85.55 85.56 85.53 85.56 37.0K
15:19 85.56 85.57 85.55 85.56 3.0K
15:20 85.57 85.59 85.57 85.59 2.9K
15:21 85.59 85.64 85.59 85.64 5.2K
15:22 85.64 85.69 85.64 85.69 2.4K
15:23 85.71 85.72 85.71 85.72 1.8K
15:24 85.72 85.77 85.72 85.77 3.2K
15:25 85.77 85.80 85.77 85.80 5.3K
15:26 85.77 85.77 85.76 85.76 5.0K
15:27 85.76 85.76 85.76 85.76 1.2K
15:28 85.78 85.78 85.75 85.77 1.6K
15:29 85.77 85.78 85.76 85.78 6.2K
15:30 85.77 85.80 85.77 85.78 6.5K
15:31 85.78 85.79 85.77 85.78 2.1K
15:32 85.78 85.78 85.71 85.72 9.8K
15:33 85.72 85.72 85.71 85.72 2.2K
15:34 85.71 85.72 85.69 85.69 9.4K
15:35 85.69 85.72 85.69 85.70 3.0K
15:36 85.68 85.69 85.66 85.66 4.3K
15:37 85.66 85.67 85.63 85.63 2.0K
15:38 85.61 85.67 85.61 85.67 6.4K
15:39 85.66 85.66 85.61 85.61 3.3K
15:40 85.59 85.60 85.59 85.59 1.6K
15:41 85.64 85.65 85.64 85.64 8.7K
15:42 85.64 85.66 85.64 85.66 2.7K
15:43 85.66 85.69 85.66 85.67 3.2K
15:44 85.67 85.67 85.67 85.67 3.0K
15:45 85.67 85.67 85.57 85.60 10.4K
15:46 85.61 85.65 85.61 85.65 6.6K
15:47 85.65 85.65 85.62 85.65 3.8K
15:48 85.65 85.65 85.60 85.61 5.3K
15:49 85.64 85.64 85.59 85.60 6.3K
15:50 85.58 85.58 85.54 85.55 5.1K
15:51 85.52 85.52 85.47 85.47 11.4K
15:52 85.47 85.54 85.44 85.45 23.5K
15:53 85.41 85.41 85.35 85.36 10.9K
15:54 85.39 85.39 85.31 85.31 11.6K
15:55 85.32 85.34 85.32 85.32 20.8K
15:56 85.38 85.43 85.38 85.38 23.9K
15:57 85.38 85.40 85.35 85.40 31.7K
15:58 85.42 85.45 85.41 85.45 25.3K
15:59 85.47 85.47 85.43 85.45 26.0K
16:00 85.45 85.55 84.96 85.51 581.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible