DexCom Inc (DXCM)

DXCM
🏛️ États-Unis →
66.44
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 87.55 87.55 87.02 87.21 78.5K
09:31 87.21 87.21 86.76 86.89 16.5K
09:32 87.11 87.11 86.05 86.05 26.2K
09:33 85.94 86.41 85.94 86.41 15.3K
09:34 86.41 86.48 86.24 86.34 2.5K
09:35 86.20 86.96 86.20 86.96 20.9K
09:36 86.93 87.11 86.93 87.03 17.9K
09:37 87.07 87.08 86.95 87.02 17.6K
09:38 87.06 87.39 87.03 87.37 24.4K
09:39 87.40 87.42 87.11 87.14 23.9K
09:40 87.14 87.30 87.02 87.07 10.6K
09:41 87.00 87.00 86.81 86.89 6.6K
09:42 86.99 87.04 86.90 86.91 10.4K
09:43 86.91 86.91 86.80 86.90 6.6K
09:44 86.92 87.03 86.92 86.93 8.2K
09:45 87.02 87.17 87.00 87.17 11.1K
09:46 87.12 87.12 87.00 87.07 7.1K
09:47 87.08 87.17 87.05 87.05 10.0K
09:48 86.99 87.03 86.91 87.03 10.7K
09:49 86.98 87.03 86.98 87.03 7.0K
09:50 87.03 87.03 86.80 86.83 8.7K
09:51 86.90 86.90 86.53 86.56 6.9K
09:52 86.56 86.56 86.52 86.54 1.8K
09:53 86.56 86.56 86.51 86.51 11.8K
09:54 86.43 86.43 86.17 86.17 13.3K
09:55 86.15 86.48 86.15 86.48 21.3K
09:56 86.51 86.59 86.51 86.59 7.8K
09:57 86.55 86.55 86.44 86.49 9.3K
09:58 86.45 86.46 86.45 86.46 3.3K
09:59 86.46 86.46 86.38 86.46 7.8K
10:00 86.49 86.49 86.43 86.49 3.5K
10:01 86.43 86.43 86.26 86.26 9.3K
10:02 86.26 86.34 86.24 86.31 17.7K
10:03 86.22 86.23 86.22 86.22 2.3K
10:04 86.17 86.22 86.15 86.22 15.7K
10:05 86.22 86.22 86.18 86.22 6.7K
10:06 86.18 86.18 86.06 86.10 6.8K
10:07 86.07 86.37 86.07 86.37 19.2K
10:08 86.41 86.41 86.25 86.26 25.3K
10:09 86.31 86.31 86.24 86.24 2.4K
10:10 86.24 86.42 86.22 86.39 15.8K
10:11 86.39 86.39 86.27 86.28 7.5K
10:12 86.27 86.41 86.25 86.40 7.4K
10:13 86.42 86.49 86.41 86.42 5.5K
10:14 86.42 86.59 86.42 86.54 9.5K
10:15 86.60 86.70 86.60 86.70 4.3K
10:16 86.73 86.85 86.72 86.75 10.7K
10:17 86.76 86.76 86.59 86.63 18.2K
10:18 86.62 86.64 86.55 86.55 7.0K
10:19 86.55 86.55 86.50 86.51 2.2K
10:20 86.54 86.54 86.22 86.22 6.1K
10:21 86.21 86.21 85.94 85.94 7.2K
10:22 85.95 86.03 85.95 85.95 6.9K
10:23 86.00 86.00 85.87 85.97 10.3K
10:24 85.97 85.97 85.81 85.81 5.0K
10:25 85.91 86.00 85.91 86.00 3.8K
10:26 85.97 86.01 85.93 85.95 8.7K
10:27 85.95 85.95 85.86 85.88 3.7K
10:28 86.05 86.05 85.92 85.92 28.1K
10:29 85.93 85.98 85.93 85.94 5.7K
10:30 85.91 85.92 85.89 85.92 3.3K
10:31 85.92 85.93 85.80 85.81 5.9K
10:32 85.84 85.84 85.81 85.81 1.6K
10:33 85.81 85.86 85.81 85.86 5.8K
10:34 85.84 85.97 85.84 85.97 6.0K
10:35 85.94 85.96 85.87 85.87 3.9K
10:36 85.86 85.99 85.86 85.99 12.1K
10:37 86.00 86.09 86.00 86.07 7.8K
10:38 86.08 86.08 86.08 86.08 2.8K
10:39 86.09 86.11 86.09 86.10 2.2K
10:40 86.10 86.14 86.06 86.10 3.3K
10:41 86.06 86.10 86.01 86.01 8.4K
10:42 85.98 86.16 85.98 86.12 20.2K
10:43 86.12 86.21 86.10 86.13 10.4K
10:44 86.13 86.16 86.13 86.15 2.0K
10:45 86.15 86.24 86.15 86.24 5.1K
10:46 86.18 86.26 86.17 86.17 11.9K
10:47 86.20 86.21 86.14 86.21 6.1K
10:48 86.17 86.17 86.05 86.09 7.1K
10:49 86.09 86.09 86.06 86.09 5.1K
10:50 86.05 86.25 86.05 86.25 18.7K
10:51 86.25 86.25 86.14 86.14 5.2K
10:52 86.12 86.16 86.12 86.16 1.9K
10:53 86.16 86.16 86.12 86.12 1.7K
10:54 86.13 86.24 86.13 86.24 3.3K
10:55 86.24 86.30 86.24 86.25 3.7K
10:56 86.24 86.24 86.18 86.18 8.7K
10:57 86.15 86.18 86.15 86.18 2.2K
10:58 86.18 86.18 86.16 86.17 5.5K
10:59 86.18 86.22 86.18 86.22 3.3K
11:00 86.21 86.21 86.15 86.17 4.1K
11:01 86.17 86.17 86.11 86.12 9.9K
11:02 86.16 86.16 86.11 86.11 7.0K
11:03 86.09 86.09 86.08 86.08 2.4K
11:04 86.06 86.08 86.06 86.07 3.0K
11:05 86.08 86.08 86.00 86.00 7.6K
11:06 86.01 86.01 85.98 86.01 2.0K
11:07 86.01 86.17 85.99 86.16 9.5K
11:08 86.21 86.24 86.20 86.24 5.9K
11:09 86.24 86.24 86.21 86.21 3.4K
11:10 86.25 86.25 86.21 86.21 10.5K
11:11 86.21 86.22 86.08 86.10 8.2K
11:12 86.11 86.11 86.08 86.09 3.3K
11:13 86.08 86.11 86.04 86.07 13.0K
11:14 86.05 86.07 86.05 86.06 4.8K
11:15 86.02 86.06 86.02 86.06 4.8K
11:16 86.06 86.16 86.06 86.15 10.9K
11:17 86.14 86.14 86.11 86.11 4.3K
11:18 86.09 86.17 86.09 86.12 4.0K
11:19 86.12 86.23 86.12 86.21 12.2K
11:20 86.21 86.24 86.18 86.22 11.3K
11:22 86.22 86.25 86.22 86.24 2.3K
11:23 86.23 86.24 86.23 86.24 10.3K
11:24 86.28 86.38 86.28 86.37 11.1K
11:25 86.37 86.43 86.35 86.43 4.2K
11:26 86.45 86.45 86.40 86.40 9.3K
11:27 86.39 86.43 86.39 86.43 2.9K
11:28 86.40 86.40 86.36 86.36 8.8K
11:29 86.38 86.38 86.36 86.37 7.2K
11:30 86.36 86.36 86.22 86.23 4.7K
11:31 86.25 86.29 86.22 86.29 6.7K
11:32 86.39 86.39 86.28 86.29 5.3K
11:33 86.22 86.22 86.17 86.22 2.3K
11:34 86.21 86.21 86.16 86.20 4.0K
11:35 86.19 86.19 86.13 86.13 10.5K
11:36 86.16 86.17 86.13 86.17 10.8K
11:37 86.21 86.24 86.21 86.22 7.1K
11:38 86.23 86.33 86.22 86.33 8.5K
11:39 86.30 86.31 86.29 86.31 4.2K
11:40 86.31 86.41 86.31 86.38 9.7K
11:41 86.33 86.33 86.33 86.33 2.8K
11:42 86.30 86.32 86.30 86.31 2.1K
11:43 86.29 86.33 86.29 86.33 4.3K
11:44 86.32 86.32 86.31 86.31 6.6K
11:45 86.30 86.30 86.12 86.12 16.9K
11:46 86.11 86.11 86.03 86.11 2.0K
11:47 86.11 86.11 86.11 86.11 1.2K
11:48 86.11 86.11 86.08 86.10 2.1K
11:49 86.09 86.10 85.72 85.74 14.9K
11:50 85.69 85.86 85.69 85.79 5.4K
11:51 85.80 85.80 85.80 85.80 0.9K
11:52 85.80 85.92 85.80 85.92 5.5K
11:53 85.95 85.98 85.95 85.96 11.8K
11:54 86.00 86.08 85.80 85.88 7.4K
11:55 85.80 85.80 85.80 85.80 2.2K
11:57 85.82 85.82 85.80 85.80 1.0K
11:58 85.74 85.84 85.74 85.84 3.7K
11:59 85.88 85.88 85.84 85.86 4.0K
12:00 85.86 85.98 85.86 85.92 5.0K
12:01 85.97 86.00 85.96 85.96 4.9K
12:02 85.99 86.02 85.99 85.99 0.8K
12:03 85.91 85.93 85.64 85.64 22.7K
12:04 85.68 85.68 85.55 85.55 5.8K
12:05 85.65 85.65 85.56 85.56 1.8K
12:06 85.63 85.71 85.62 85.71 9.8K
12:07 85.69 85.69 85.64 85.64 9.8K
12:08 85.73 85.73 85.64 85.64 4.0K
12:09 85.61 85.62 85.50 85.50 3.4K
12:10 85.52 85.52 85.47 85.52 4.4K
12:11 85.48 85.52 85.47 85.47 6.6K
12:12 85.43 85.43 85.38 85.43 7.6K
12:13 85.44 85.54 85.44 85.54 11.0K
12:14 85.57 85.57 85.55 85.55 2.3K
12:15 85.53 85.60 85.53 85.59 6.2K
12:16 85.61 85.61 85.60 85.60 6.9K
12:17 85.60 85.62 85.60 85.60 4.3K
12:18 85.65 85.66 85.58 85.58 9.5K
12:19 85.59 85.59 85.49 85.49 5.3K
12:20 85.47 85.47 85.47 85.47 0.9K
12:21 85.36 85.44 85.36 85.41 2.0K
12:22 85.47 85.49 85.47 85.49 5.3K
12:23 85.51 85.53 85.46 85.48 5.0K
12:24 85.45 85.48 85.43 85.48 1.9K
12:25 85.52 85.52 85.46 85.46 13.2K
12:26 85.50 85.50 85.39 85.39 1.9K
12:27 85.41 85.41 85.36 85.39 2.5K
12:28 85.38 85.38 85.36 85.36 0.7K
12:29 85.35 85.39 85.32 85.37 7.0K
12:30 85.55 85.59 85.47 85.59 8.6K
12:31 85.56 85.56 85.47 85.51 4.1K
12:32 85.51 85.53 85.50 85.50 2.6K
12:33 85.52 85.52 85.47 85.47 0.8K
12:34 85.53 85.58 85.53 85.54 3.0K
12:35 85.50 85.54 85.50 85.53 1.6K
12:36 85.49 85.61 85.49 85.57 4.8K
12:37 85.57 85.59 85.55 85.59 5.2K
12:38 85.59 85.59 85.56 85.56 2.6K
12:39 85.55 85.56 85.49 85.52 7.1K
12:40 85.55 85.57 85.51 85.53 5.4K
12:41 85.48 85.48 85.47 85.47 1.2K
12:42 85.50 85.51 85.45 85.45 2.6K
12:43 85.49 85.49 85.45 85.46 2.4K
12:44 85.46 85.46 85.46 85.46 1.1K
12:45 85.40 85.40 85.39 85.40 4.5K
12:46 85.40 85.40 85.35 85.36 6.5K
12:47 85.35 85.37 85.35 85.36 2.7K
12:48 85.36 85.40 85.30 85.30 9.6K
12:49 85.30 85.32 85.30 85.32 3.2K
12:50 85.30 85.55 85.30 85.49 26.7K
12:51 85.37 85.37 85.37 85.37 2.1K
12:52 85.35 85.40 85.33 85.36 6.4K
12:53 85.32 85.32 85.30 85.32 3.7K
12:54 85.30 85.30 85.19 85.19 7.1K
12:56 85.15 85.33 85.15 85.33 18.0K
12:57 85.29 85.38 85.29 85.38 7.9K
12:58 85.35 85.40 85.35 85.36 3.0K
12:59 85.46 85.48 85.45 85.48 5.6K
13:00 85.49 85.50 85.46 85.46 3.0K
13:01 85.46 85.50 85.45 85.46 4.3K
13:02 85.41 85.42 85.41 85.42 2.0K
13:03 85.42 85.43 85.42 85.42 1.5K
13:04 85.47 85.47 85.45 85.45 3.4K
13:05 85.42 85.45 85.42 85.44 4.0K
13:06 85.41 85.44 85.41 85.44 0.9K
13:07 85.44 85.44 85.38 85.38 1.8K
13:08 85.41 85.41 85.37 85.41 3.7K
13:09 85.41 85.41 85.38 85.41 0.9K
13:10 85.41 85.42 85.41 85.42 6.4K
13:11 85.42 85.44 85.38 85.44 6.6K
13:12 85.45 85.50 85.45 85.50 7.0K
13:13 85.49 85.49 85.48 85.49 8.5K
13:14 85.47 85.53 85.47 85.53 5.9K
13:15 85.53 85.53 85.47 85.47 3.5K
13:16 85.47 85.49 85.44 85.46 5.8K
13:17 85.46 85.46 85.43 85.43 1.8K
13:18 85.42 85.44 85.42 85.44 2.1K
13:19 85.46 85.46 85.39 85.39 2.6K
13:20 85.42 85.44 85.36 85.36 5.1K
13:21 85.35 85.43 85.35 85.43 4.3K
13:22 85.40 85.40 85.38 85.38 1.2K
13:23 85.40 85.40 85.36 85.36 2.7K
13:24 85.40 85.42 85.36 85.36 3.1K
13:25 85.38 85.38 85.32 85.34 3.1K
13:26 85.33 85.33 85.33 85.33 2.2K
13:27 85.33 85.37 85.33 85.37 1.0K
13:28 85.38 85.42 85.38 85.42 7.9K
13:29 85.42 85.42 85.39 85.39 3.3K
13:30 85.42 85.43 85.41 85.41 6.7K
13:32 85.40 85.40 85.34 85.34 2.7K
13:33 85.34 85.34 85.26 85.26 2.4K
13:34 85.26 85.26 85.20 85.20 4.0K
13:35 85.19 85.19 85.19 85.19 1.6K
13:36 85.19 85.19 85.16 85.18 3.6K
13:37 85.24 85.33 85.23 85.33 9.1K
13:38 85.27 85.27 85.26 85.26 2.4K
13:39 85.23 85.23 85.23 85.23 1.6K
13:40 85.19 85.19 85.03 85.07 4.1K
13:41 85.05 85.05 85.01 85.02 5.3K
13:42 85.05 85.05 85.05 85.05 1.1K
13:43 85.02 85.04 85.01 85.01 2.4K
13:44 85.03 85.03 85.01 85.01 4.4K
13:45 85.02 85.02 84.99 85.01 5.1K
13:46 85.01 85.03 85.00 85.03 3.3K
13:47 85.02 85.02 84.99 84.99 2.8K
13:48 84.99 84.99 84.90 84.93 6.1K
13:49 84.95 85.01 84.95 85.01 6.3K
13:50 85.04 85.13 85.04 85.13 6.5K
13:51 85.14 85.15 85.13 85.15 2.9K
13:52 85.15 85.19 85.15 85.19 4.8K
13:53 85.17 85.18 85.17 85.18 2.4K
13:54 85.15 85.15 85.08 85.08 3.2K
13:55 85.03 85.05 85.03 85.04 2.3K
13:56 85.01 85.05 85.01 85.03 1.8K
13:57 85.08 85.08 85.04 85.04 4.4K
13:58 85.04 85.04 85.02 85.04 1.7K
13:59 85.04 85.04 85.00 85.00 3.3K
14:00 84.98 84.98 84.94 84.94 4.2K
14:01 84.94 84.94 84.88 84.88 3.9K
14:02 84.91 84.91 84.89 84.90 2.3K
14:03 84.90 84.90 84.86 84.89 5.2K
14:04 84.89 84.90 84.89 84.90 6.0K
14:05 84.95 84.95 84.93 84.94 5.0K
14:06 84.91 84.92 84.91 84.92 1.5K
14:07 84.99 85.00 84.99 84.99 5.5K
14:08 85.02 85.02 84.99 85.00 6.6K
14:09 85.02 85.02 85.02 85.02 1.8K
14:10 85.03 85.04 85.02 85.02 3.0K
14:11 85.04 85.04 85.03 85.04 2.4K
14:12 85.01 85.02 85.00 85.00 3.3K
14:13 85.00 85.01 85.00 85.01 6.2K
14:14 85.01 85.01 85.00 85.00 8.2K
14:15 85.03 85.07 85.03 85.07 6.8K
14:16 85.04 85.05 85.02 85.02 2.9K
14:17 84.99 85.00 84.97 84.98 4.2K
14:18 84.96 85.07 84.95 85.06 10.8K
14:19 85.06 85.09 85.05 85.09 4.4K
14:20 85.09 85.09 85.07 85.08 3.2K
14:21 85.08 85.09 85.08 85.09 3.5K
14:22 85.11 85.13 85.11 85.13 6.1K
14:23 85.12 85.12 85.10 85.10 2.6K
14:24 85.10 85.10 85.03 85.03 3.8K
14:25 85.05 85.05 85.01 85.01 3.7K
14:26 84.97 84.98 84.96 84.96 6.1K
14:27 84.97 84.97 84.97 84.97 3.3K
14:28 84.98 85.01 84.98 85.00 9.3K
14:29 85.02 85.02 85.01 85.01 1.9K
14:30 85.05 85.11 85.05 85.11 6.5K
14:31 85.09 85.09 85.08 85.09 4.2K
14:32 85.08 85.16 85.08 85.16 10.4K
14:33 85.16 85.17 85.14 85.17 2.9K
14:34 85.16 85.19 85.16 85.19 3.0K
14:35 85.19 85.19 85.05 85.11 12.8K
14:36 85.18 85.19 85.17 85.18 8.2K
14:37 85.06 85.06 84.81 84.87 161.1K
14:38 84.87 84.87 84.85 84.87 2.6K
14:39 84.89 85.01 84.89 84.97 11.5K
14:40 84.97 84.98 84.96 84.96 5.7K
14:41 84.95 85.01 84.95 84.99 5.9K
14:42 85.00 85.00 84.97 85.00 1.4K
14:43 85.00 85.00 84.95 84.95 4.2K
14:44 84.96 84.96 84.93 84.94 5.5K
14:45 84.94 84.94 84.79 84.80 21.0K
14:46 84.77 84.77 84.64 84.70 24.3K
14:47 84.70 84.70 84.62 84.63 3.6K
14:48 84.67 84.72 84.66 84.72 16.5K
14:49 84.71 84.71 84.69 84.71 2.6K
14:50 84.70 84.70 84.57 84.67 11.0K
14:51 84.71 84.73 84.71 84.72 2.8K
14:52 84.72 84.72 84.68 84.68 5.9K
14:53 84.65 84.71 84.65 84.69 4.9K
14:54 84.69 84.69 84.69 84.69 2.2K
14:55 84.66 84.66 84.64 84.64 3.9K
14:56 84.60 84.62 84.58 84.58 4.8K
14:57 84.63 84.63 84.58 84.58 7.7K
14:58 84.62 84.62 84.58 84.61 6.6K
14:59 84.61 84.67 84.61 84.67 4.6K
15:00 84.69 84.73 84.67 84.73 9.3K
15:01 84.71 84.75 84.69 84.70 7.6K
15:02 84.67 84.67 84.57 84.57 2.9K
15:03 84.56 84.61 84.56 84.61 2.5K
15:04 84.57 84.58 84.55 84.55 3.1K
15:05 84.59 84.60 84.55 84.57 5.2K
15:06 84.55 84.60 84.54 84.54 5.8K
15:07 84.51 84.57 84.51 84.57 6.8K
15:08 84.58 84.64 84.55 84.61 12.8K
15:09 84.60 84.61 84.58 84.61 8.9K
15:10 84.59 84.59 84.59 84.59 3.8K
15:11 84.61 84.61 84.55 84.55 5.5K
15:12 84.55 84.59 84.55 84.56 5.7K
15:13 84.61 84.63 84.61 84.63 5.0K
15:14 84.63 84.63 84.57 84.57 4.4K
15:15 84.59 84.62 84.57 84.62 5.4K
15:16 84.62 84.62 84.58 84.58 3.3K
15:17 84.57 84.58 84.55 84.55 8.7K
15:18 84.55 84.55 84.52 84.53 5.9K
15:19 84.55 84.55 84.55 84.55 5.6K
15:20 84.53 84.53 84.49 84.51 2.9K
15:21 84.50 84.54 84.50 84.54 6.3K
15:22 84.56 84.59 84.55 84.59 9.3K
15:23 84.57 84.70 84.57 84.70 8.5K
15:24 84.71 84.76 84.71 84.75 14.6K
15:25 84.72 84.72 84.65 84.72 5.3K
15:26 84.74 84.77 84.72 84.72 8.7K
15:27 84.75 84.76 84.74 84.75 16.9K
15:28 84.82 84.89 84.82 84.89 12.5K
15:29 84.87 84.87 84.80 84.80 3.9K
15:30 84.83 84.83 84.79 84.79 7.1K
15:31 84.80 84.81 84.74 84.74 11.4K
15:32 84.75 84.79 84.75 84.77 7.2K
15:33 84.78 84.78 84.72 84.72 5.7K
15:34 84.71 84.72 84.67 84.67 6.9K
15:35 84.67 84.71 84.65 84.65 14.9K
15:36 84.67 84.67 84.63 84.64 6.0K
15:37 84.64 84.66 84.64 84.65 10.7K
15:38 84.64 84.69 84.64 84.69 8.2K
15:39 84.69 84.69 84.65 84.65 9.8K
15:40 84.67 84.67 84.61 84.63 13.3K
15:41 84.61 84.65 84.61 84.65 14.6K
15:42 84.66 84.75 84.66 84.75 30.7K
15:43 84.77 84.81 84.76 84.78 8.9K
15:44 84.81 84.85 84.81 84.84 9.9K
15:45 84.85 84.88 84.83 84.83 15.8K
15:46 84.80 84.80 84.71 84.78 13.9K
15:47 84.76 84.77 84.64 84.66 8.8K
15:48 84.65 84.71 84.64 84.71 15.4K
15:49 84.71 84.71 84.65 84.65 8.4K
15:50 84.70 84.81 84.70 84.78 30.0K
15:51 84.79 84.81 84.78 84.78 17.4K
15:52 84.81 84.82 84.73 84.73 22.9K
15:53 84.66 84.66 84.57 84.63 33.0K
15:54 84.62 84.62 84.41 84.41 42.6K
15:55 84.54 84.71 84.49 84.67 61.3K
15:56 84.68 84.74 84.65 84.74 50.6K
15:57 84.70 84.70 84.64 84.66 60.3K
15:58 84.68 84.73 84.68 84.73 66.4K
15:59 84.74 84.74 84.68 84.68 1,301.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible