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 85.49 86.00 85.35 85.38 36.6K
09:32 85.40 85.40 85.39 85.39 1.7K
09:33 85.01 85.01 85.00 85.00 2.6K
09:34 84.82 84.82 84.58 84.58 2.7K
09:35 84.74 84.74 84.73 84.74 7.1K
09:36 84.74 84.75 84.52 84.52 9.9K
09:37 84.56 84.68 84.51 84.51 10.4K
09:38 84.51 84.63 84.51 84.55 4.8K
09:39 84.55 84.63 84.55 84.63 2.1K
09:40 84.54 84.72 84.54 84.56 6.6K
09:41 84.56 84.60 84.50 84.50 1.9K
09:42 84.67 84.67 84.56 84.62 2.6K
09:43 84.54 84.71 84.54 84.71 1.3K
09:44 84.66 84.84 84.66 84.81 11.1K
09:45 84.81 84.97 84.81 84.89 2.0K
09:46 84.89 84.91 84.85 84.85 3.6K
09:47 84.85 84.85 84.85 84.85 1.3K
09:48 84.89 85.08 84.89 85.08 3.1K
09:49 85.08 85.27 85.08 85.10 3.0K
09:50 85.20 85.23 85.20 85.23 2.9K
09:51 85.23 85.31 85.23 85.31 10.1K
09:52 85.31 85.36 85.30 85.36 1.5K
09:53 85.36 85.41 85.36 85.41 2.0K
09:54 85.41 85.41 85.31 85.31 1.6K
09:55 85.31 85.31 85.27 85.28 2.7K
09:56 85.28 85.36 85.20 85.36 2.7K
09:57 85.28 85.28 85.28 85.28 1.1K
09:58 85.28 85.30 85.28 85.30 1.9K
09:59 85.30 85.30 85.22 85.22 3.5K
10:00 85.20 85.20 85.06 85.06 5.0K
10:01 85.13 85.20 85.12 85.20 9.5K
10:02 85.18 85.56 85.18 85.56 7.1K
10:03 85.53 85.54 85.50 85.54 3.8K
10:04 85.52 85.53 85.51 85.51 3.5K
10:05 85.63 85.63 85.63 85.63 3.3K
10:06 85.60 85.72 85.60 85.72 2.9K
10:07 85.74 85.77 85.74 85.75 4.9K
10:08 85.64 85.64 85.59 85.59 10.9K
10:09 85.48 85.48 85.42 85.46 4.1K
10:10 85.46 85.51 85.46 85.50 1.2K
10:11 85.50 85.61 85.50 85.61 5.1K
10:12 85.61 85.61 85.55 85.60 2.4K
10:13 85.66 85.66 85.64 85.64 2.7K
10:14 85.64 85.64 85.64 85.64 0.3K
10:15 85.57 85.80 85.57 85.80 4.0K
10:16 85.78 85.80 85.77 85.80 2.5K
10:17 85.80 85.92 85.80 85.92 3.2K
10:18 85.94 85.99 85.94 85.99 2.1K
10:19 85.99 85.99 85.93 85.94 4.1K
10:20 85.96 85.96 85.87 85.87 5.6K
10:21 85.87 85.89 85.87 85.89 4.6K
10:22 85.93 86.05 85.93 86.04 4.0K
10:23 86.10 86.10 85.99 85.99 1.0K
10:24 85.99 85.99 85.99 85.99 1.1K
10:25 85.99 86.03 85.99 86.03 1.5K
10:26 86.03 86.03 86.02 86.02 3.4K
10:27 86.12 86.14 86.10 86.10 3.3K
10:28 86.10 86.24 86.10 86.24 2.6K
10:29 86.25 86.39 86.25 86.39 6.9K
10:30 86.36 86.43 86.36 86.43 3.2K
10:31 86.49 86.56 86.49 86.56 16.6K
10:32 86.56 86.56 86.55 86.55 2.2K
10:33 86.55 86.55 86.46 86.46 2.5K
10:34 86.46 86.46 86.42 86.46 3.4K
10:35 86.46 86.46 86.44 86.44 1.1K
10:36 86.44 86.47 86.44 86.47 0.6K
10:37 86.47 86.59 86.44 86.59 9.1K
10:38 86.59 86.59 86.52 86.52 2.5K
10:39 86.63 86.65 86.59 86.59 3.3K
10:40 86.59 86.62 86.57 86.58 13.9K
10:41 86.58 86.64 86.58 86.64 2.8K
10:42 86.64 86.66 86.63 86.65 2.8K
10:43 86.59 86.59 86.59 86.59 2.2K
10:44 86.59 86.59 86.42 86.46 4.3K
10:45 86.46 86.46 86.42 86.44 1.2K
10:46 86.39 86.39 86.34 86.34 2.8K
10:47 86.34 86.34 86.20 86.20 0.5K
10:48 86.20 86.46 86.20 86.46 7.9K
10:49 86.46 86.49 86.46 86.49 2.0K
10:50 86.49 86.49 86.43 86.43 1.9K
10:51 86.44 86.51 86.44 86.51 4.7K
10:52 86.42 86.49 86.42 86.47 11.3K
10:53 86.45 86.48 86.45 86.48 4.4K
10:54 86.48 86.49 86.37 86.45 10.9K
10:55 86.45 86.45 86.45 86.45 2.9K
10:56 86.45 86.47 86.41 86.45 5.9K
10:57 86.42 86.42 86.34 86.34 7.0K
10:58 86.39 86.40 86.39 86.40 8.4K
10:59 86.40 86.40 86.36 86.39 1.7K
11:00 86.39 86.39 86.25 86.27 7.8K
11:01 86.27 86.28 86.24 86.27 2.3K
11:02 86.27 86.27 86.23 86.23 1.5K
11:03 86.27 86.36 86.27 86.36 8.2K
11:04 86.33 86.48 86.33 86.48 4.6K
11:05 86.39 86.45 86.39 86.45 2.8K
11:06 86.53 86.57 86.53 86.57 4.3K
11:07 86.57 86.57 86.55 86.55 0.8K
11:08 86.56 86.56 86.56 86.56 0.7K
11:09 86.56 86.56 86.56 86.56 0.2K
11:10 86.50 86.57 86.50 86.57 1.2K
11:11 86.57 86.60 86.57 86.60 2.3K
11:12 86.61 86.65 86.57 86.57 3.6K
11:13 86.57 86.64 86.57 86.59 1.8K
11:14 86.64 86.74 86.64 86.68 5.9K
11:15 86.73 86.73 86.73 86.73 2.4K
11:16 86.70 86.75 86.69 86.75 14.7K
11:17 86.75 86.75 86.66 86.66 6.0K
11:18 86.63 86.67 86.62 86.67 1.5K
11:19 86.67 86.67 86.57 86.57 1.1K
11:20 86.57 86.57 86.50 86.50 2.0K
11:21 86.50 86.56 86.50 86.56 1.4K
11:22 86.56 86.56 86.54 86.54 3.9K
11:23 86.54 86.61 86.54 86.61 2.6K
11:24 86.61 86.61 86.53 86.53 1.6K
11:25 86.58 86.61 86.57 86.57 2.6K
11:26 86.56 86.57 86.55 86.55 4.3K
11:27 86.55 86.55 86.50 86.50 6.0K
11:28 86.50 86.54 86.50 86.54 10.2K
11:29 86.53 86.56 86.53 86.56 2.0K
11:30 86.50 86.50 86.50 86.50 1.2K
11:31 86.50 86.54 86.50 86.54 2.0K
11:32 86.53 86.53 86.52 86.52 1.4K
11:33 86.52 86.52 86.39 86.43 3.5K
11:34 86.43 86.43 86.36 86.39 1.9K
11:35 86.39 86.42 86.39 86.42 1.8K
11:36 86.46 86.51 86.43 86.51 2.9K
11:37 86.51 86.56 86.51 86.56 1.8K
11:38 86.56 86.61 86.56 86.59 2.3K
11:39 86.58 86.58 86.58 86.58 3.7K
11:40 86.58 86.64 86.58 86.64 1.4K
11:41 86.64 86.64 86.60 86.60 1.0K
11:42 86.60 86.60 86.60 86.60 0.6K
11:43 86.60 86.61 86.60 86.61 1.5K
11:44 86.61 86.61 86.51 86.51 3.6K
11:45 86.52 86.58 86.50 86.58 6.8K
11:46 86.58 86.61 86.53 86.55 7.8K
11:47 86.55 86.55 86.52 86.55 2.0K
11:48 86.55 86.55 86.53 86.53 0.9K
11:49 86.52 86.55 86.48 86.55 0.5K
11:50 86.48 86.48 86.48 86.48 2.1K
11:51 86.48 86.48 86.41 86.42 8.0K
11:52 86.41 86.46 86.41 86.42 21.8K
11:53 86.52 86.55 86.51 86.55 7.8K
11:54 86.52 86.52 86.47 86.47 2.9K
11:55 86.47 86.47 86.47 86.47 1.4K
11:56 86.46 86.48 86.46 86.48 1.5K
11:57 86.48 86.48 86.47 86.47 1.8K
11:58 86.48 86.50 86.47 86.47 3.9K
11:59 86.43 86.52 86.43 86.52 11.5K
12:00 86.51 86.63 86.51 86.59 7.9K
12:01 86.64 86.68 86.64 86.68 8.2K
12:02 86.68 86.68 86.66 86.66 2.7K
12:03 86.68 86.74 86.68 86.74 9.9K
12:04 86.74 86.74 86.70 86.70 5.1K
12:05 86.75 86.75 86.71 86.73 2.2K
12:06 86.73 86.73 86.73 86.73 2.2K
12:07 86.73 86.73 86.73 86.73 0.7K
12:08 86.73 86.73 86.73 86.73 2.3K
12:09 86.73 86.76 86.73 86.76 9.4K
12:10 86.81 86.85 86.81 86.85 15.8K
12:11 86.85 87.01 86.85 87.01 15.0K
12:12 86.92 86.92 86.84 86.84 12.5K
12:13 86.84 86.87 86.83 86.87 1.5K
12:14 86.97 86.97 86.96 86.96 14.3K
12:15 86.96 86.99 86.96 86.98 2.3K
12:16 86.98 86.98 86.96 86.96 6.8K
12:17 87.02 87.02 86.96 86.96 1.4K
12:18 86.99 86.99 86.98 86.98 2.0K
12:19 87.06 87.09 87.04 87.09 4.4K
12:20 87.09 87.12 87.09 87.10 2.2K
12:21 87.04 87.04 87.02 87.02 6.2K
12:22 87.02 87.02 86.97 87.02 2.6K
12:23 87.00 87.00 87.00 87.00 1.1K
12:24 87.00 87.00 86.90 86.90 4.8K
12:25 86.90 86.91 86.90 86.91 2.1K
12:26 86.91 86.95 86.91 86.95 3.8K
12:27 86.94 86.94 86.94 86.94 1.9K
12:28 86.97 87.00 86.93 86.93 6.9K
12:29 86.93 86.93 86.90 86.93 1.8K
12:30 86.93 86.95 86.93 86.95 3.0K
12:31 86.95 86.95 86.95 86.95 0.7K
12:32 87.07 87.09 87.05 87.09 5.7K
12:33 87.09 87.13 87.09 87.11 3.0K
12:34 87.11 87.20 87.11 87.20 1.6K
12:35 87.20 87.27 87.19 87.27 8.9K
12:36 87.28 87.28 87.21 87.21 1.8K
12:37 87.21 87.33 87.21 87.29 5.0K
12:38 87.25 87.25 87.23 87.23 2.8K
12:39 87.23 87.27 87.23 87.27 1.5K
12:40 87.24 87.29 87.24 87.24 3.3K
12:41 87.22 87.22 87.21 87.22 4.6K
12:42 87.22 87.25 87.11 87.11 2.2K
12:43 87.15 87.15 87.14 87.14 1.1K
12:44 87.16 87.16 87.09 87.09 3.0K
12:45 87.09 87.11 87.09 87.11 1.9K
12:46 87.09 87.09 87.09 87.09 0.6K
12:47 87.09 87.14 87.09 87.14 1.0K
12:48 87.06 87.12 87.06 87.12 1.9K
12:49 87.06 87.06 86.99 86.99 1.5K
12:50 86.99 86.99 86.99 86.99 0.9K
12:51 87.01 87.08 87.01 87.08 2.8K
12:52 87.08 87.08 87.08 87.08 0.4K
12:53 87.08 87.14 87.08 87.14 2.2K
12:54 87.11 87.11 87.10 87.10 0.8K
12:55 87.11 87.11 87.11 87.11 0.9K
12:56 87.11 87.11 87.11 87.11 0.9K
12:57 87.11 87.11 87.03 87.03 0.8K
12:58 87.04 87.04 86.97 86.97 2.2K
12:59 86.97 86.97 86.90 86.94 7.6K
13:00 86.94 86.94 86.86 86.91 15.7K
13:01 86.98 86.98 86.93 86.93 8.7K
13:02 86.93 86.95 86.93 86.95 0.4K
13:03 87.02 87.02 86.93 86.93 2.6K
13:04 87.02 87.02 86.97 86.97 1.6K
13:05 86.97 86.97 86.97 86.97 0.6K
13:06 86.98 87.07 86.98 87.07 2.6K
13:07 87.07 87.11 87.07 87.11 1.2K
13:08 87.12 87.17 87.12 87.17 2.8K
13:09 87.13 87.16 87.13 87.16 1.5K
13:10 87.16 87.16 87.14 87.14 1.1K
13:11 87.12 87.20 87.12 87.20 2.1K
13:12 87.20 87.22 87.20 87.22 0.9K
13:13 87.22 87.22 87.17 87.18 0.9K
13:14 87.18 87.18 87.18 87.18 0.5K
13:15 87.18 87.18 87.12 87.12 2.7K
13:16 87.12 87.12 87.11 87.12 0.5K
13:17 87.11 87.11 87.10 87.10 1.7K
13:18 87.10 87.11 87.10 87.11 2.8K
13:19 87.11 87.13 87.11 87.13 5.5K
13:20 87.13 87.13 87.12 87.12 1.2K
13:21 87.12 87.12 87.11 87.11 0.9K
13:22 87.11 87.11 87.08 87.08 1.4K
13:23 87.08 87.14 87.08 87.13 1.8K
13:24 87.12 87.12 87.12 87.12 1.0K
13:25 87.12 87.12 87.00 87.00 4.1K
13:26 87.00 87.00 87.00 87.00 0.2K
13:27 87.01 87.01 86.97 87.00 1.4K
13:28 87.00 87.01 87.00 87.01 0.5K
13:29 87.01 87.01 87.01 87.01 0.3K
13:30 87.00 87.00 87.00 87.00 0.9K
13:31 87.02 87.02 87.00 87.00 1.6K
13:32 87.03 87.13 87.03 87.13 5.0K
13:33 87.13 87.13 87.13 87.13 0.5K
13:34 87.12 87.12 87.12 87.12 1.0K
13:35 87.12 87.12 87.12 87.12 0.3K
13:36 87.14 87.14 87.14 87.14 1.9K
13:37 87.11 87.11 87.11 87.11 1.3K
13:38 87.11 87.11 87.11 87.11 0.5K
13:39 87.10 87.12 87.10 87.10 11.0K
13:40 87.09 87.09 87.09 87.09 0.4K
13:41 87.09 87.10 87.09 87.10 0.9K
13:42 87.10 87.12 87.10 87.12 1.0K
13:43 87.12 87.12 87.12 87.12 0.7K
13:44 87.12 87.12 87.12 87.12 0.7K
13:45 87.06 87.09 87.06 87.09 1.2K
13:46 87.09 87.09 87.06 87.06 0.8K
13:47 87.06 87.06 87.00 87.00 2.0K
13:48 87.00 87.00 86.99 86.99 1.2K
13:49 86.99 86.99 86.99 86.99 1.0K
13:50 86.99 86.99 86.99 86.99 0.5K
13:51 86.96 86.97 86.93 86.93 3.0K
13:52 86.93 86.93 86.91 86.93 3.7K
13:53 86.93 86.93 86.87 86.87 0.8K
13:54 86.87 86.89 86.87 86.89 3.2K
13:55 86.87 86.87 86.86 86.86 2.0K
13:56 86.86 86.86 86.85 86.85 1.4K
13:57 86.83 86.83 86.80 86.80 1.4K
13:58 86.80 86.83 86.80 86.81 1.3K
13:59 86.81 86.81 86.79 86.79 0.9K
14:00 86.79 86.79 86.79 86.79 1.8K
14:01 86.81 86.81 86.79 86.79 1.7K
14:02 86.79 86.81 86.78 86.81 1.2K
14:03 86.80 86.80 86.80 86.80 2.4K
14:04 86.69 86.72 86.68 86.68 2.2K
14:05 86.68 86.73 86.68 86.73 2.0K
14:06 86.73 86.74 86.73 86.74 0.8K
14:07 86.76 86.76 86.76 86.76 1.7K
14:08 86.84 86.88 86.84 86.88 3.1K
14:09 86.88 86.88 86.88 86.88 0.4K
14:10 86.88 86.88 86.80 86.80 2.1K
14:11 86.80 86.83 86.79 86.79 2.8K
14:12 86.79 86.79 86.79 86.79 0.6K
14:13 86.79 86.82 86.78 86.78 1.6K
14:14 86.80 86.80 86.74 86.74 1.5K
14:15 86.72 86.72 86.72 86.72 2.0K
14:16 86.71 86.73 86.71 86.73 2.3K
14:17 86.73 86.73 86.73 86.73 0.5K
14:18 86.73 86.73 86.72 86.72 0.3K
14:19 86.72 86.75 86.72 86.75 2.3K
14:20 86.75 86.75 86.75 86.75 1.1K
14:21 86.75 86.80 86.75 86.80 0.8K
14:22 86.80 86.80 86.80 86.80 0.6K
14:23 86.80 86.85 86.80 86.85 0.9K
14:24 86.92 86.92 86.92 86.92 8.2K
14:25 86.92 86.93 86.92 86.92 3.4K
14:26 86.92 86.92 86.92 86.92 1.2K
14:27 86.92 86.95 86.92 86.95 2.7K
14:28 86.95 86.95 86.95 86.95 1.1K
14:29 86.95 86.95 86.95 86.95 0.8K
14:30 86.95 86.97 86.95 86.97 2.4K
14:31 86.97 86.97 86.97 86.97 1.5K
14:32 86.97 86.97 86.97 86.97 0.4K
14:33 86.99 86.99 86.99 86.99 1.0K
14:34 86.99 87.02 86.99 86.99 1.8K
14:35 86.99 87.01 86.99 86.99 1.2K
14:36 86.99 86.99 86.99 86.99 2.2K
14:37 86.99 87.01 86.99 87.01 2.6K
14:38 86.97 87.03 86.97 86.99 1.4K
14:39 86.99 86.99 86.99 86.99 0.9K
14:40 86.99 86.99 86.99 86.99 0.4K
14:41 86.99 87.01 86.99 87.01 1.8K
14:42 87.01 87.01 86.98 86.98 1.4K
14:43 86.98 86.98 86.97 86.97 1.5K
14:44 86.97 86.98 86.97 86.98 1.8K
14:45 86.98 86.98 86.98 86.98 0.8K
14:46 86.98 86.98 86.98 86.98 0.6K
14:47 86.98 86.98 86.98 86.98 0.4K
14:48 86.98 86.98 86.96 86.96 1.7K
14:49 86.96 86.96 86.94 86.94 1.8K
14:50 86.97 86.99 86.97 86.99 3.1K
14:51 86.99 87.01 86.99 87.01 1.6K
14:52 86.99 86.99 86.97 86.97 3.1K
14:53 86.97 86.99 86.97 86.98 1.9K
14:54 86.98 86.98 86.98 86.98 0.8K
14:55 86.98 86.98 86.98 86.98 1.6K
14:56 87.00 87.00 86.99 86.99 2.2K
14:57 86.99 86.99 86.95 86.95 3.5K
14:58 86.92 86.94 86.92 86.94 3.7K
14:59 86.94 86.95 86.94 86.95 0.7K
15:00 86.96 86.96 86.96 86.96 2.0K
15:01 86.97 86.98 86.97 86.97 2.0K
15:02 86.97 86.98 86.97 86.97 3.6K
15:03 86.97 86.97 86.94 86.94 2.8K
15:04 86.94 86.94 86.92 86.92 1.9K
15:05 86.90 86.90 86.89 86.89 3.2K
15:06 86.89 86.91 86.88 86.88 4.3K
15:07 86.87 86.90 86.87 86.90 1.8K
15:08 86.90 86.91 86.87 86.87 3.7K
15:09 86.87 86.87 86.85 86.85 2.1K
15:10 86.85 86.85 86.81 86.81 2.0K
15:11 86.81 86.82 86.78 86.78 3.8K
15:12 86.78 86.78 86.77 86.77 2.4K
15:13 86.77 86.84 86.77 86.84 1.3K
15:14 86.84 86.84 86.84 86.84 1.4K
15:15 86.86 86.86 86.82 86.82 2.0K
15:16 86.82 86.82 86.82 86.82 2.0K
15:17 86.84 86.84 86.84 86.84 2.0K
15:18 86.80 86.80 86.77 86.80 3.6K
15:19 86.80 86.81 86.80 86.81 2.7K
15:20 86.82 86.82 86.82 86.82 2.0K
15:21 86.82 86.82 86.82 86.82 1.2K
15:22 86.82 86.83 86.81 86.81 2.6K
15:23 86.81 86.83 86.81 86.83 2.1K
15:24 86.81 86.83 86.81 86.83 3.3K
15:25 86.83 86.83 86.83 86.83 0.6K
15:26 86.86 86.86 86.82 86.82 3.6K
15:27 86.82 86.83 86.82 86.82 3.0K
15:28 86.83 86.84 86.82 86.83 6.3K
15:29 86.83 86.85 86.83 86.85 2.5K
15:30 86.83 86.84 86.83 86.83 3.1K
15:31 86.84 86.84 86.81 86.83 5.4K
15:32 86.87 86.92 86.87 86.92 7.1K
15:33 86.95 86.95 86.93 86.93 7.0K
15:34 86.93 86.93 86.93 86.93 1.9K
15:35 86.93 86.93 86.91 86.91 3.6K
15:36 86.91 86.91 86.90 86.90 1.1K
15:37 86.92 86.92 86.91 86.91 5.8K
15:38 86.86 86.90 86.83 86.83 7.5K
15:39 86.83 86.83 86.77 86.77 5.6K
15:40 86.80 86.84 86.78 86.84 13.9K
15:41 86.84 86.84 86.79 86.79 6.2K
15:42 86.79 86.85 86.78 86.85 6.5K
15:43 86.85 86.85 86.77 86.77 3.7K
15:44 86.76 86.78 86.76 86.78 4.1K
15:45 86.79 86.79 86.76 86.78 6.5K
15:46 86.76 86.77 86.75 86.77 4.4K
15:47 86.77 86.82 86.77 86.80 6.1K
15:48 86.80 86.80 86.79 86.80 7.6K
15:49 86.80 86.80 86.79 86.79 2.4K
15:50 86.78 86.78 86.74 86.76 9.0K
15:51 86.72 86.72 86.65 86.67 23.4K
15:52 86.68 86.68 86.66 86.68 18.6K
15:53 86.71 86.74 86.71 86.73 8.1K
15:54 86.78 86.81 86.78 86.81 9.0K
15:55 86.82 86.82 86.74 86.74 25.2K
15:56 86.64 86.83 86.64 86.83 37.7K
15:57 86.84 86.84 86.80 86.84 25.8K
15:58 86.84 86.87 86.83 86.87 33.3K
15:59 86.83 86.84 86.81 86.81 46.3K
16:00 86.82 86.86 86.76 86.79 911.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible