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 85.78 85.83 85.57 85.75 18.7K
09:32 85.75 85.75 85.44 85.44 5.1K
09:33 85.67 85.67 85.38 85.38 5.4K
09:34 85.38 85.52 85.38 85.52 0.8K
09:35 85.52 85.52 85.35 85.35 3.4K
09:36 85.35 85.36 85.35 85.36 1.0K
09:37 85.47 85.47 85.47 85.47 3.5K
09:38 85.43 85.43 85.35 85.35 14.0K
09:39 85.35 85.39 85.35 85.35 3.0K
09:40 85.35 85.35 85.10 85.10 6.5K
09:41 85.10 85.20 85.10 85.16 5.6K
09:42 85.16 85.26 85.11 85.18 2.4K
09:43 85.18 85.21 85.18 85.21 1.8K
09:44 85.08 85.18 85.08 85.18 9.1K
09:45 85.18 85.18 85.08 85.09 5.1K
09:46 85.09 85.16 85.03 85.03 2.6K
09:47 84.99 85.02 84.94 85.02 9.1K
09:48 85.02 85.13 85.02 85.13 2.1K
09:49 85.17 85.24 85.16 85.16 4.7K
09:50 85.16 85.28 85.16 85.28 1.8K
09:51 85.33 85.35 85.33 85.35 3.6K
09:52 85.31 85.31 85.20 85.20 5.2K
09:53 85.20 85.31 85.20 85.26 2.6K
09:54 85.26 85.32 85.21 85.32 2.9K
09:55 85.32 85.34 85.32 85.34 1.9K
09:56 85.34 85.34 85.34 85.34 1.3K
09:57 85.30 85.30 85.28 85.28 2.1K
09:58 85.28 85.37 85.28 85.29 3.5K
09:59 85.29 85.29 85.29 85.29 0.7K
10:00 85.29 85.32 85.29 85.29 4.7K
10:01 85.47 85.50 85.47 85.50 7.4K
10:02 85.50 85.64 85.49 85.64 5.7K
10:03 85.64 85.64 85.53 85.57 4.6K
10:04 85.57 85.59 85.57 85.59 1.7K
10:05 85.64 85.70 85.64 85.70 3.0K
10:06 85.70 85.74 85.70 85.72 1.4K
10:07 85.79 85.80 85.79 85.80 3.6K
10:08 85.79 85.79 85.78 85.78 2.5K
10:09 85.77 85.77 85.69 85.69 4.2K
10:10 85.69 85.69 85.57 85.57 2.5K
10:11 85.57 85.65 85.57 85.59 3.0K
10:12 85.59 85.68 85.59 85.68 2.3K
10:13 85.68 85.75 85.68 85.70 3.1K
10:14 85.70 85.75 85.66 85.66 1.8K
10:15 85.66 85.66 85.65 85.65 2.8K
10:16 85.69 85.69 85.63 85.63 1.8K
10:17 85.64 85.64 85.62 85.64 1.5K
10:18 85.64 85.64 85.53 85.53 1.8K
10:19 85.53 85.55 85.51 85.51 1.9K
10:20 85.60 85.67 85.60 85.67 3.5K
10:21 85.62 85.62 85.62 85.62 1.1K
10:22 85.62 85.68 85.62 85.64 3.6K
10:23 85.67 85.67 85.59 85.59 4.7K
10:24 85.62 85.66 85.59 85.59 7.2K
10:25 85.61 85.63 85.58 85.58 3.0K
10:26 85.58 85.65 85.58 85.63 2.8K
10:27 85.63 85.66 85.58 85.60 7.4K
10:28 85.62 85.62 85.61 85.61 1.5K
10:29 85.61 85.69 85.61 85.66 3.6K
10:30 85.66 85.66 85.61 85.61 2.5K
10:31 85.67 85.67 85.60 85.60 1.2K
10:32 85.60 85.63 85.52 85.58 2.3K
10:33 85.49 85.49 85.28 85.28 3.5K
10:34 85.22 85.29 85.22 85.29 4.1K
10:35 85.28 85.28 85.21 85.23 4.3K
10:36 85.28 85.30 85.23 85.23 6.3K
10:37 85.16 85.20 85.16 85.20 4.1K
10:38 85.20 85.34 85.20 85.34 5.3K
10:39 85.30 85.38 85.30 85.38 2.1K
10:40 85.38 85.38 85.33 85.33 2.6K
10:41 85.33 85.33 85.19 85.21 3.6K
10:42 85.21 85.49 85.21 85.49 5.0K
10:43 85.49 85.51 85.42 85.51 2.0K
10:44 85.48 85.48 85.42 85.42 1.5K
10:45 85.42 85.43 85.42 85.43 2.1K
10:46 85.43 85.43 85.43 85.43 1.1K
10:47 85.56 85.56 85.44 85.52 5.1K
10:48 85.54 85.54 85.44 85.47 3.2K
10:49 85.52 85.52 85.50 85.52 3.5K
10:50 85.48 85.49 85.48 85.49 2.0K
10:51 85.51 85.63 85.51 85.60 3.2K
10:52 85.60 85.60 85.60 85.60 0.6K
10:53 85.61 85.61 85.60 85.60 2.7K
10:54 85.60 85.60 85.52 85.52 0.7K
10:55 85.52 85.58 85.52 85.57 2.7K
10:56 85.58 85.58 85.58 85.58 0.8K
10:57 85.47 85.48 85.46 85.48 5.6K
10:58 85.48 85.48 85.47 85.48 3.2K
10:59 85.48 85.48 85.48 85.48 1.2K
11:00 85.51 85.53 85.51 85.52 2.8K
11:01 85.52 85.57 85.52 85.57 2.4K
11:02 85.58 85.60 85.57 85.57 3.1K
11:03 85.60 85.60 85.55 85.55 2.9K
11:04 85.54 85.54 85.51 85.51 1.7K
11:05 85.52 85.55 85.52 85.53 2.3K
11:06 85.51 85.51 85.46 85.46 4.5K
11:07 85.46 85.48 85.46 85.48 3.0K
11:08 85.48 85.52 85.48 85.52 5.1K
11:09 85.52 85.52 85.52 85.52 0.6K
11:10 85.52 85.53 85.52 85.53 0.9K
11:11 85.51 85.56 85.50 85.54 11.9K
11:12 85.54 85.54 85.52 85.52 1.9K
11:13 85.46 85.50 85.43 85.50 9.2K
11:14 85.51 85.52 85.51 85.52 2.3K
11:15 85.52 85.52 85.47 85.47 0.5K
11:16 85.47 85.55 85.47 85.55 4.2K
11:17 85.57 85.59 85.57 85.59 1.4K
11:18 85.59 85.70 85.59 85.70 4.9K
11:19 85.74 85.74 85.72 85.72 1.8K
11:20 85.72 85.78 85.69 85.69 2.0K
11:21 85.69 85.72 85.69 85.72 0.4K
11:22 85.72 85.78 85.67 85.67 8.3K
11:23 85.67 85.70 85.66 85.69 2.2K
11:24 85.65 85.69 85.65 85.69 0.6K
11:25 85.67 85.67 85.60 85.60 3.3K
11:26 85.60 85.61 85.54 85.54 3.2K
11:27 85.58 85.58 85.55 85.55 1.7K
11:28 85.62 85.63 85.62 85.63 2.9K
11:29 85.63 85.63 85.59 85.60 3.1K
11:30 85.63 85.65 85.63 85.65 2.4K
11:31 85.65 85.73 85.65 85.71 3.5K
11:32 85.71 85.71 85.66 85.68 2.9K
11:33 85.66 85.68 85.66 85.68 1.3K
11:34 85.59 85.63 85.59 85.61 1.9K
11:35 85.64 85.65 85.64 85.64 1.9K
11:36 85.64 85.64 85.64 85.64 1.5K
11:37 85.64 85.72 85.64 85.70 3.5K
11:38 85.64 85.66 85.64 85.66 2.3K
11:39 85.62 85.62 85.59 85.59 2.1K
11:40 85.60 85.60 85.59 85.59 2.1K
11:41 85.59 85.66 85.59 85.66 4.7K
11:42 85.66 85.68 85.66 85.68 1.1K
11:43 85.68 85.70 85.68 85.70 1.7K
11:44 85.70 85.70 85.65 85.65 2.5K
11:45 85.65 85.68 85.65 85.68 1.9K
11:46 85.67 85.67 85.63 85.63 8.1K
11:47 85.60 85.61 85.60 85.60 1.5K
11:48 85.59 85.63 85.58 85.61 2.9K
11:49 85.61 85.61 85.58 85.58 1.1K
11:50 85.58 85.64 85.58 85.60 3.1K
11:51 85.60 85.64 85.60 85.64 2.5K
11:52 85.64 85.69 85.64 85.69 2.8K
11:53 85.69 85.71 85.69 85.71 1.6K
11:54 85.74 85.74 85.73 85.73 3.6K
11:55 85.71 85.72 85.71 85.72 2.6K
11:56 85.70 85.70 85.70 85.70 0.9K
11:57 85.70 85.87 85.70 85.87 9.1K
11:58 85.87 85.87 85.87 85.87 0.7K
11:59 85.87 85.89 85.86 85.88 2.6K
12:00 85.86 85.86 85.86 85.86 0.9K
12:01 85.84 85.92 85.84 85.92 1.5K
12:02 85.91 85.92 85.91 85.92 3.5K
12:03 85.86 85.87 85.86 85.87 5.6K
12:04 85.87 85.87 85.86 85.86 0.7K
12:05 85.88 85.90 85.88 85.88 1.6K
12:06 85.88 85.91 85.88 85.91 0.6K
12:07 85.91 85.95 85.91 85.91 4.8K
12:08 85.91 85.91 85.88 85.89 3.6K
12:09 85.86 85.86 85.85 85.86 1.7K
12:10 85.86 85.86 85.83 85.83 4.2K
12:11 85.83 85.86 85.83 85.86 1.3K
12:12 85.86 85.91 85.86 85.90 2.7K
12:13 85.90 85.90 85.85 85.89 3.6K
12:14 85.89 85.89 85.87 85.87 1.3K
12:15 85.87 85.90 85.86 85.88 3.9K
12:16 85.86 85.90 85.86 85.88 2.7K
12:17 85.88 85.89 85.86 85.87 2.5K
12:18 85.85 85.85 85.74 85.74 10.4K
12:19 85.74 85.74 85.74 85.74 1.0K
12:20 85.78 85.78 85.76 85.76 2.0K
12:21 85.76 85.80 85.76 85.80 1.7K
12:22 85.80 85.82 85.80 85.82 1.1K
12:23 85.82 85.82 85.77 85.77 1.7K
12:24 85.75 85.78 85.75 85.78 8.7K
12:25 85.78 85.82 85.78 85.81 1.6K
12:26 85.81 85.82 85.81 85.82 0.7K
12:27 85.82 85.82 85.79 85.79 2.0K
12:28 85.79 85.83 85.79 85.83 6.6K
12:29 85.83 85.86 85.83 85.84 2.1K
12:30 85.85 85.85 85.85 85.85 0.3K
12:31 85.85 85.88 85.85 85.87 1.6K
12:32 85.84 85.85 85.83 85.83 1.6K
12:33 85.83 85.86 85.83 85.83 1.4K
12:34 85.83 85.88 85.83 85.88 1.2K
12:35 85.88 85.88 85.85 85.85 1.1K
12:36 85.85 85.85 85.81 85.82 1.5K
12:37 85.81 85.81 85.81 85.81 0.9K
12:38 85.81 85.81 85.81 85.81 0.8K
12:39 85.81 85.83 85.81 85.83 3.1K
12:40 85.83 85.83 85.75 85.78 1.3K
12:41 85.78 85.78 85.75 85.75 1.3K
12:42 85.75 85.75 85.75 85.75 0.9K
12:43 85.75 85.80 85.75 85.77 2.1K
12:44 85.78 85.78 85.71 85.71 2.5K
12:45 85.71 85.71 85.69 85.69 1.1K
12:46 85.67 85.67 85.57 85.57 3.2K
12:47 85.54 85.54 85.46 85.54 5.0K
12:48 85.51 85.52 85.49 85.49 2.5K
12:49 85.44 85.48 85.44 85.48 2.2K
12:50 85.43 85.46 85.42 85.46 4.5K
12:51 85.46 85.46 85.46 85.46 3.1K
12:52 85.46 85.48 85.46 85.48 2.7K
12:53 85.48 85.48 85.34 85.35 4.8K
12:54 85.37 85.44 85.37 85.44 2.9K
12:55 85.44 85.44 85.44 85.44 0.7K
12:56 85.49 85.49 85.42 85.47 3.6K
12:57 85.45 85.45 85.45 85.45 0.9K
12:58 85.45 85.45 85.44 85.44 0.7K
12:59 85.44 85.49 85.44 85.47 2.5K
13:00 85.47 85.47 85.43 85.43 1.6K
13:01 85.44 85.44 85.34 85.38 3.0K
13:02 85.38 85.38 85.31 85.37 2.4K
13:03 85.37 85.42 85.34 85.42 2.1K
13:04 85.46 85.46 85.46 85.46 2.4K
13:05 85.46 85.52 85.46 85.52 1.2K
13:06 85.51 85.51 85.48 85.50 1.4K
13:07 85.50 85.50 85.50 85.50 1.1K
13:08 85.50 85.62 85.50 85.59 2.5K
13:09 85.59 85.60 85.59 85.60 0.8K
13:10 85.66 85.68 85.66 85.66 1.8K
13:11 85.65 85.65 85.65 85.65 0.5K
13:12 85.65 85.65 85.65 85.65 1.0K
13:13 85.65 85.74 85.65 85.74 3.1K
13:14 85.74 85.74 85.68 85.68 8.1K
13:15 85.68 85.77 85.68 85.77 1.7K
13:16 85.77 85.86 85.77 85.82 2.7K
13:17 85.82 85.85 85.82 85.85 1.1K
13:18 85.85 85.85 85.76 85.76 2.1K
13:19 85.76 85.77 85.76 85.77 11.6K
13:20 85.77 85.77 85.77 85.77 0.7K
13:21 85.77 85.79 85.77 85.79 1.5K
13:22 85.79 85.79 85.79 85.79 1.0K
13:23 85.89 85.94 85.89 85.94 12.6K
13:24 85.94 85.94 85.94 85.94 1.0K
13:25 85.94 85.96 85.94 85.96 0.6K
13:26 85.96 85.98 85.96 85.96 1.9K
13:27 85.96 86.00 85.96 86.00 6.4K
13:28 86.02 86.04 86.02 86.04 0.0K
13:29 86.04 86.07 86.04 86.07 1.8K
13:30 86.09 86.09 86.06 86.06 2.0K
13:31 86.06 86.13 86.06 86.13 2.1K
13:32 86.13 86.13 86.13 86.13 0.8K
13:33 86.13 86.18 86.13 86.18 1.0K
13:34 86.19 86.19 86.13 86.13 5.4K
13:35 86.13 86.13 86.13 86.13 0.4K
13:36 86.13 86.13 86.13 86.13 1.0K
13:37 86.13 86.13 86.13 86.13 0.4K
13:38 86.13 86.17 86.13 86.17 1.7K
13:39 86.18 86.18 86.17 86.18 2.2K
13:40 86.18 86.18 86.12 86.12 4.7K
13:41 86.10 86.12 86.10 86.12 2.4K
13:42 86.12 86.14 86.12 86.14 1.2K
13:43 86.14 86.20 86.14 86.18 9.4K
13:44 86.19 86.19 86.19 86.19 0.8K
13:45 86.19 86.23 86.19 86.23 1.4K
13:46 86.23 86.23 86.18 86.18 2.7K
13:47 86.16 86.16 86.16 86.16 1.5K
13:48 86.16 86.23 86.15 86.23 2.7K
13:49 86.29 86.32 86.29 86.32 12.4K
13:50 86.38 86.38 86.32 86.32 5.2K
13:51 86.32 86.35 86.32 86.34 1.9K
13:52 86.37 86.37 86.36 86.36 0.8K
13:53 86.35 86.40 86.35 86.38 4.3K
13:54 86.38 86.48 86.38 86.48 1.7K
13:55 86.48 86.48 86.44 86.47 3.1K
13:56 86.47 86.47 86.33 86.33 14.7K
13:57 86.34 86.35 86.28 86.28 2.6K
13:58 86.28 86.33 86.28 86.33 1.3K
13:59 86.28 86.28 86.28 86.28 1.7K
14:00 86.28 86.28 86.28 86.28 0.4K
14:01 86.28 86.33 86.28 86.33 2.3K
14:02 86.33 86.35 86.32 86.33 1.7K
14:03 86.32 86.32 86.32 86.32 3.4K
14:04 86.31 86.34 86.30 86.34 4.2K
14:05 86.30 86.33 86.30 86.33 1.5K
14:06 86.32 86.32 86.26 86.29 5.1K
14:07 86.29 86.29 86.27 86.27 1.5K
14:08 86.27 86.27 86.25 86.25 0.7K
14:09 86.26 86.26 86.23 86.25 7.3K
14:10 86.25 86.27 86.23 86.27 3.2K
14:11 86.29 86.29 86.26 86.27 6.2K
14:12 86.27 86.31 86.27 86.31 2.0K
14:13 86.31 86.39 86.31 86.39 3.1K
14:14 86.39 86.39 86.39 86.39 1.6K
14:15 86.39 86.41 86.38 86.41 1.4K
14:16 86.41 86.41 86.30 86.30 7.5K
14:17 86.30 86.30 86.22 86.22 4.5K
14:18 86.15 86.19 86.15 86.19 6.9K
14:19 86.19 86.22 86.19 86.22 0.6K
14:20 86.22 86.31 86.22 86.31 2.4K
14:21 86.31 86.34 86.31 86.34 1.1K
14:22 86.34 86.34 86.34 86.34 0.6K
14:23 86.34 86.38 86.34 86.38 2.6K
14:24 86.41 86.47 86.41 86.46 2.7K
14:25 86.46 86.46 86.45 86.45 8.2K
14:26 86.50 86.50 86.48 86.48 0.9K
14:27 86.48 86.48 86.45 86.46 2.2K
14:28 86.46 86.46 86.42 86.45 4.3K
14:29 86.45 86.45 86.45 86.45 0.3K
14:30 86.45 86.45 86.40 86.42 3.0K
14:31 86.42 86.42 86.42 86.42 2.2K
14:32 86.42 86.42 86.42 86.42 6.3K
14:33 86.42 86.42 86.37 86.39 4.5K
14:34 86.39 86.39 86.37 86.37 1.7K
14:35 86.37 86.42 86.37 86.40 5.2K
14:36 86.40 86.44 86.40 86.41 2.3K
14:37 86.46 86.46 86.46 86.46 1.8K
14:38 86.46 86.46 86.33 86.36 13.3K
14:39 86.33 86.40 86.33 86.40 3.8K
14:40 86.40 86.44 86.40 86.44 4.1K
14:41 86.44 86.44 86.39 86.39 3.0K
14:42 86.39 86.39 86.39 86.39 2.5K
14:43 86.39 86.40 86.38 86.40 2.7K
14:44 86.40 86.43 86.40 86.43 2.6K
14:45 86.43 86.43 86.39 86.39 2.0K
14:46 86.38 86.43 86.38 86.43 4.4K
14:47 86.41 86.45 86.41 86.45 2.3K
14:48 86.45 86.45 86.40 86.45 12.6K
14:49 86.44 86.44 86.44 86.44 0.9K
14:50 86.44 86.47 86.44 86.45 4.2K
14:51 86.45 86.46 86.43 86.43 1.3K
14:52 86.43 86.48 86.43 86.48 3.2K
14:53 86.48 86.48 86.48 86.48 2.1K
14:54 86.45 86.45 86.42 86.42 2.9K
14:55 86.42 86.42 86.41 86.41 1.2K
14:56 86.41 86.48 86.40 86.48 8.5K
14:57 86.53 86.54 86.51 86.51 1.7K
14:58 86.51 86.51 86.50 86.51 2.9K
14:59 86.51 86.51 86.45 86.50 3.6K
15:00 86.50 86.50 86.47 86.47 4.6K
15:01 86.47 86.48 86.47 86.48 2.0K
15:02 86.48 86.48 86.47 86.47 1.3K
15:03 86.47 86.51 86.44 86.44 6.1K
15:04 86.45 86.45 86.40 86.40 3.2K
15:05 86.40 86.41 86.37 86.41 3.1K
15:06 86.40 86.42 86.39 86.39 6.0K
15:07 86.39 86.39 86.38 86.38 1.8K
15:08 86.38 86.40 86.36 86.40 3.0K
15:09 86.38 86.38 86.37 86.38 3.9K
15:10 86.38 86.38 86.38 86.38 2.4K
15:11 86.38 86.38 86.36 86.36 3.7K
15:12 86.31 86.33 86.31 86.33 5.7K
15:13 86.33 86.33 86.30 86.31 4.3K
15:14 86.29 86.29 86.19 86.19 6.7K
15:15 86.19 86.19 86.14 86.14 3.5K
15:16 86.14 86.15 86.08 86.08 7.3K
15:17 86.07 86.07 85.95 85.95 4.6K
15:18 85.95 85.95 85.84 85.86 8.4K
15:19 85.88 85.89 85.83 85.83 6.7K
15:20 85.85 85.85 85.79 85.84 6.1K
15:21 85.84 85.87 85.81 85.81 5.7K
15:22 85.81 85.90 85.77 85.77 6.9K
15:23 85.81 85.86 85.78 85.85 6.5K
15:24 85.89 85.89 85.81 85.81 7.0K
15:25 85.77 85.82 85.76 85.82 5.6K
15:26 85.77 85.79 85.77 85.79 2.9K
15:27 85.84 85.90 85.84 85.90 6.2K
15:28 85.90 85.91 85.90 85.91 5.7K
15:29 85.90 85.90 85.76 85.76 4.8K
15:30 85.74 85.83 85.74 85.83 5.6K
15:31 85.88 85.98 85.88 85.94 3.9K
15:32 85.94 85.97 85.90 85.96 27.9K
15:33 85.96 85.96 85.91 85.91 22.1K
15:34 85.98 86.00 85.98 86.00 3.9K
15:35 86.00 86.00 85.99 85.99 2.7K
15:36 86.03 86.10 86.02 86.10 6.2K
15:37 86.10 86.15 86.08 86.10 6.2K
15:38 86.10 86.22 86.10 86.19 8.6K
15:39 86.20 86.23 86.19 86.23 5.4K
15:40 86.25 86.25 86.17 86.18 6.3K
15:41 86.22 86.22 86.14 86.18 9.4K
15:42 86.18 86.25 86.18 86.25 4.8K
15:43 86.25 86.25 86.17 86.19 6.7K
15:44 86.19 86.19 86.17 86.18 6.2K
15:45 86.19 86.19 86.11 86.12 8.0K
15:46 86.12 86.15 86.10 86.14 7.4K
15:47 86.13 86.14 86.09 86.09 7.3K
15:48 86.15 86.22 86.15 86.20 7.2K
15:49 86.20 86.20 86.13 86.13 10.2K
15:50 86.15 86.16 86.12 86.12 10.1K
15:51 86.13 86.13 86.01 86.01 17.1K
15:52 85.97 85.97 85.91 85.92 16.2K
15:53 85.92 85.92 85.86 85.91 12.2K
15:54 85.86 85.86 85.77 85.83 20.0K
15:55 85.81 85.81 85.68 85.72 36.9K
15:56 85.70 85.72 85.66 85.66 29.0K
15:57 85.68 85.73 85.67 85.70 48.6K
15:58 85.67 85.77 85.67 85.67 48.1K
15:59 85.68 85.70 85.68 85.70 72.2K
16:00 85.70 85.80 85.70 85.74 762.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible