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 83.14 83.14 83.14 83.14 16.6K
09:31 83.13 83.14 83.13 83.14 5.7K
09:32 83.14 83.18 82.92 83.16 45.8K
09:33 83.16 83.79 83.16 83.79 16.7K
09:34 83.94 83.97 83.61 83.97 10.5K
09:35 83.86 84.20 83.86 84.05 9.7K
09:36 83.93 84.00 83.91 83.91 5.6K
09:37 83.92 84.04 83.92 84.04 2.8K
09:38 84.04 84.12 83.93 84.01 5.8K
09:39 84.00 84.00 83.99 83.99 14.2K
09:40 84.05 84.05 83.78 83.89 24.6K
09:41 83.89 83.92 83.71 83.87 24.5K
09:42 83.87 83.89 83.77 83.77 4.3K
09:43 83.79 83.80 83.72 83.80 1.3K
09:44 83.75 83.80 83.75 83.80 0.8K
09:45 83.80 83.80 83.78 83.78 1.4K
09:46 83.75 83.75 83.66 83.66 4.4K
09:47 83.69 83.88 83.69 83.88 58.5K
09:48 83.88 84.08 83.88 84.08 19.5K
09:49 83.99 84.05 83.82 83.82 16.3K
09:50 83.83 83.84 83.83 83.84 2.7K
09:51 83.84 83.85 83.84 83.85 4.9K
09:52 83.85 83.85 83.85 83.85 0.4K
09:53 83.82 83.94 83.82 83.82 40.1K
09:54 83.88 84.03 83.86 84.03 14.8K
09:55 84.10 84.10 84.08 84.08 4.2K
09:56 84.08 84.08 84.08 84.08 30.6K
09:57 84.08 84.13 84.08 84.09 16.8K
09:58 84.07 84.31 84.06 84.31 21.4K
09:59 84.23 84.31 84.20 84.29 33.0K
10:00 84.24 84.24 84.00 84.01 14.9K
10:01 84.13 84.31 84.13 84.29 12.5K
10:02 84.24 84.40 84.24 84.24 14.8K
10:03 84.32 84.41 84.27 84.27 9.1K
10:04 84.26 84.26 84.17 84.17 10.1K
10:05 84.21 84.27 84.20 84.20 2.1K
10:06 84.18 84.40 84.18 84.34 11.4K
10:07 84.23 84.28 84.17 84.17 6.8K
10:08 84.23 84.33 84.23 84.29 10.2K
10:09 84.33 84.33 84.21 84.21 5.9K
10:10 84.16 84.16 84.13 84.13 2.1K
10:11 84.08 84.08 84.01 84.02 7.8K
10:12 84.02 84.06 83.98 83.98 16.9K
10:13 83.86 83.86 83.79 83.85 7.0K
10:14 83.80 83.87 83.77 83.87 9.9K
10:15 83.86 83.97 83.86 83.92 9.2K
10:16 83.87 83.91 83.87 83.91 1.7K
10:17 83.91 83.91 83.91 83.91 3.0K
10:18 83.90 83.92 83.85 83.92 25.8K
10:19 83.92 83.92 83.83 83.83 6.7K
10:20 83.84 83.86 83.74 83.74 4.4K
10:21 83.75 83.84 83.75 83.84 2.9K
10:22 83.84 83.90 83.82 83.90 63.3K
10:23 84.09 84.13 83.97 83.97 7.3K
10:25 83.92 83.92 83.92 83.92 2.4K
10:26 83.97 83.97 83.91 83.91 1.6K
10:27 83.85 83.85 83.85 83.85 1.0K
10:28 83.81 83.82 83.77 83.77 5.2K
10:29 83.76 83.76 83.74 83.75 2.6K
10:30 83.79 83.81 83.75 83.81 5.9K
10:31 83.86 84.01 83.86 84.01 19.2K
10:32 83.96 83.98 83.96 83.97 2.1K
10:33 83.97 84.03 83.97 83.97 2.0K
10:34 84.05 84.16 84.05 84.16 4.1K
10:35 84.14 84.17 84.14 84.14 1.7K
10:36 84.14 84.18 84.08 84.12 15.5K
10:37 84.12 84.16 84.12 84.12 1.7K
10:38 84.16 84.28 84.16 84.27 3.4K
10:39 84.23 84.24 84.23 84.23 3.0K
10:40 84.24 84.25 84.13 84.13 5.1K
10:41 84.08 84.20 84.08 84.20 10.1K
10:42 84.19 84.25 84.16 84.25 7.3K
10:43 84.19 84.21 84.15 84.21 2.4K
10:44 84.18 84.18 84.18 84.18 0.2K
10:45 84.13 84.13 84.00 84.05 6.0K
10:46 84.05 84.16 83.99 84.16 11.9K
10:47 84.11 84.14 84.10 84.10 2.9K
10:48 84.28 84.28 84.27 84.27 3.0K
10:49 84.33 84.36 84.33 84.34 4.2K
10:50 84.33 84.34 84.25 84.26 3.3K
10:51 84.26 84.29 84.23 84.23 5.3K
10:52 84.19 84.19 84.14 84.14 3.4K
10:53 84.02 84.05 84.02 84.05 4.5K
10:54 84.14 84.14 84.08 84.08 1.0K
10:55 84.07 84.24 84.07 84.23 3.3K
10:56 84.23 84.30 84.21 84.30 3.4K
10:57 84.40 84.40 84.40 84.40 1.4K
10:58 84.30 84.36 84.28 84.36 3.5K
10:59 84.46 84.46 84.38 84.38 2.9K
11:00 84.42 84.42 84.35 84.39 3.3K
11:01 84.35 84.35 84.25 84.25 2.8K
11:02 84.24 84.26 84.24 84.26 3.4K
11:03 84.25 84.26 84.25 84.25 5.3K
11:04 84.18 84.23 84.17 84.17 3.1K
11:05 84.16 84.25 84.13 84.20 18.0K
11:06 84.20 84.20 84.09 84.10 12.9K
11:07 84.19 84.19 83.97 83.97 3.3K
11:08 84.02 84.04 84.01 84.04 3.0K
11:09 84.01 84.06 84.01 84.04 2.6K
11:10 84.11 84.11 84.11 84.11 1.1K
11:11 84.11 84.13 84.11 84.13 2.9K
11:12 84.11 84.11 84.03 84.03 4.4K
11:13 84.13 84.13 84.13 84.13 6.0K
11:14 84.13 84.15 84.13 84.15 3.3K
11:15 84.13 84.13 84.05 84.07 3.6K
11:16 84.11 84.11 84.11 84.11 0.7K
11:17 84.14 84.16 84.14 84.16 4.3K
11:19 84.04 84.04 84.02 84.02 4.8K
11:20 84.05 84.08 83.98 84.07 10.9K
11:21 83.96 83.96 83.75 83.75 4.8K
11:22 83.71 83.80 83.71 83.78 4.2K
11:23 83.73 83.95 83.73 83.89 34.1K
11:24 83.94 83.94 83.90 83.90 3.8K
11:25 83.96 83.98 83.91 83.96 2.0K
11:26 83.94 83.94 83.78 83.78 2.9K
11:27 83.66 83.67 83.61 83.66 24.0K
11:28 83.65 83.68 83.62 83.62 6.8K
11:29 83.61 83.62 83.57 83.57 3.8K
11:30 83.66 83.75 83.66 83.75 10.0K
11:31 83.72 83.84 83.72 83.84 4.1K
11:32 83.88 83.90 83.84 83.84 2.7K
11:33 83.84 83.91 83.84 83.86 5.4K
11:34 83.86 83.94 83.86 83.94 5.7K
11:35 83.93 83.97 83.93 83.95 4.8K
11:36 83.96 84.01 83.96 83.97 3.5K
11:37 83.97 84.03 83.97 84.03 1.4K
11:38 83.97 83.97 83.97 83.97 3.5K
11:39 83.98 84.00 83.97 83.97 4.5K
11:40 84.00 84.00 83.98 83.98 2.2K
11:41 83.98 83.98 83.91 83.91 2.1K
11:42 83.88 83.95 83.88 83.94 5.4K
11:43 83.94 84.02 83.94 83.98 26.5K
11:44 84.01 84.01 83.90 83.94 6.5K
11:45 83.94 83.97 83.93 83.95 7.1K
11:46 83.95 84.00 83.95 84.00 4.6K
11:47 84.02 84.05 84.02 84.05 11.1K
11:48 84.05 84.10 84.01 84.06 1.8K
11:49 84.06 84.10 84.06 84.10 4.4K
11:50 84.07 84.15 84.07 84.11 7.2K
11:51 84.13 84.13 84.11 84.11 2.6K
11:52 84.11 84.11 84.08 84.08 2.4K
11:53 84.07 84.10 84.06 84.10 3.3K
11:54 84.07 84.16 84.07 84.11 5.3K
11:55 84.11 84.12 84.10 84.12 2.2K
11:56 84.12 84.16 84.12 84.15 4.0K
11:57 84.13 84.15 84.13 84.15 1.8K
11:58 84.12 84.12 84.09 84.09 2.5K
11:59 84.09 84.09 84.09 84.09 1.3K
12:00 84.09 84.09 84.05 84.09 3.0K
12:01 84.02 84.07 84.02 84.07 4.8K
12:02 84.05 84.05 83.96 83.96 6.5K
12:03 83.94 83.94 83.94 83.94 0.1K
12:04 83.89 83.91 83.79 83.79 4.8K
12:05 83.75 83.78 83.75 83.78 2.9K
12:06 83.67 83.68 83.63 83.65 7.4K
12:07 83.65 83.65 83.65 83.65 1.6K
12:08 83.62 83.62 83.59 83.59 3.2K
12:09 83.61 83.61 83.53 83.53 2.4K
12:10 83.50 83.52 83.50 83.51 1.1K
12:11 83.52 83.71 83.52 83.64 12.0K
12:12 83.64 83.71 83.64 83.71 3.4K
12:13 83.71 83.71 83.69 83.69 1.0K
12:14 83.71 83.71 83.68 83.71 1.8K
12:15 83.70 83.71 83.70 83.71 1.0K
12:16 83.71 83.72 83.68 83.68 4.9K
12:17 83.69 83.69 83.69 83.69 2.4K
12:18 83.71 83.73 83.69 83.70 2.0K
12:19 83.70 83.73 83.70 83.70 2.5K
12:20 83.70 83.73 83.65 83.70 1.9K
12:21 83.74 83.77 83.68 83.77 2.3K
12:22 83.75 83.83 83.73 83.73 5.8K
12:23 83.79 83.84 83.76 83.82 2.2K
12:24 83.85 83.91 83.85 83.91 1.2K
12:25 83.88 83.88 83.84 83.84 2.0K
12:26 83.86 83.90 83.82 83.88 2.2K
12:27 83.89 83.93 83.87 83.93 2.4K
12:28 83.90 83.92 83.88 83.91 5.2K
12:29 83.91 83.98 83.91 83.97 2.4K
12:30 83.99 84.02 83.93 83.99 2.7K
12:31 84.04 84.04 83.93 84.01 4.0K
12:32 83.98 83.98 83.86 83.86 6.5K
12:33 83.94 83.95 83.93 83.93 2.2K
12:34 83.99 83.99 83.94 83.95 3.6K
12:35 83.97 83.97 83.85 83.91 3.3K
12:36 83.85 83.94 83.85 83.94 3.5K
12:37 83.88 83.90 83.88 83.88 1.9K
12:38 83.96 84.01 83.94 83.99 4.4K
12:39 83.94 83.94 83.93 83.93 1.1K
12:40 83.92 83.92 83.88 83.88 1.4K
12:41 83.88 83.88 83.86 83.86 1.1K
12:42 83.85 83.88 83.82 83.82 2.2K
12:43 83.88 83.88 83.88 83.88 3.7K
12:44 83.88 83.88 83.88 83.88 0.8K
12:45 83.88 83.88 83.81 83.81 3.1K
12:46 83.83 83.83 83.82 83.82 2.0K
12:48 83.92 83.92 83.82 83.88 8.1K
12:49 83.88 83.88 83.81 83.81 3.4K
12:50 83.81 83.81 83.81 83.81 1.6K
12:51 83.81 83.81 83.75 83.75 2.6K
12:52 83.77 83.78 83.77 83.78 2.1K
12:53 83.77 83.77 83.75 83.76 5.7K
12:54 83.78 83.78 83.78 83.78 3.2K
12:55 83.77 83.80 83.72 83.72 7.3K
12:56 83.74 83.76 83.73 83.73 2.3K
12:57 83.74 83.80 83.71 83.80 4.2K
12:58 83.80 83.85 83.79 83.79 2.7K
12:59 83.80 83.86 83.80 83.86 1.7K
13:00 83.82 83.84 83.82 83.84 2.0K
13:01 83.84 83.97 83.84 83.97 6.4K
13:02 84.00 84.00 83.95 83.98 5.7K
13:03 83.95 83.95 83.93 83.93 1.7K
13:04 83.97 83.97 83.96 83.96 3.2K
13:05 83.95 83.97 83.95 83.97 1.3K
13:06 83.90 83.92 83.81 83.81 5.3K
13:07 83.89 83.91 83.82 83.89 5.7K
13:08 83.89 83.89 83.88 83.88 2.5K
13:09 83.89 84.01 83.89 84.01 2.4K
13:10 83.96 83.97 83.96 83.97 2.9K
13:11 83.95 84.00 83.95 83.97 4.9K
13:12 83.97 84.04 83.97 84.04 4.1K
13:13 84.05 84.05 84.01 84.01 4.2K
13:14 83.98 84.04 83.98 84.04 5.5K
13:15 84.06 84.06 84.06 84.06 1.3K
13:16 84.06 84.06 84.06 84.06 1.6K
13:17 84.06 84.06 84.01 84.03 5.1K
13:18 83.98 84.00 83.95 83.96 8.2K
13:19 84.03 84.06 84.03 84.06 2.0K
13:20 84.09 84.09 84.09 84.09 1.6K
13:21 84.05 84.05 84.05 84.05 1.0K
13:22 84.08 84.09 84.05 84.05 3.1K
13:23 84.10 84.28 84.10 84.28 4.6K
13:24 84.26 84.26 84.26 84.26 1.2K
13:25 84.25 84.25 84.19 84.19 2.6K
13:26 84.23 84.23 84.19 84.19 0.9K
13:27 84.22 84.22 84.18 84.18 1.7K
13:28 84.20 84.22 84.15 84.15 2.0K
13:29 84.20 84.20 84.19 84.19 2.4K
13:30 84.19 84.23 84.19 84.23 1.7K
13:31 84.23 84.26 84.21 84.21 4.7K
13:32 84.22 84.22 84.16 84.16 2.6K
13:33 84.18 84.18 84.09 84.11 2.0K
13:34 84.13 84.13 84.01 84.06 3.2K
13:35 84.05 84.05 84.01 84.04 1.5K
13:36 84.08 84.08 84.08 84.08 2.6K
13:37 84.12 84.12 84.07 84.07 1.6K
13:38 84.12 84.12 84.07 84.11 1.8K
13:39 84.12 84.15 84.10 84.15 3.4K
13:41 84.09 84.09 84.09 84.09 2.0K
13:42 84.10 84.14 84.10 84.11 2.6K
13:43 84.06 84.06 84.01 84.01 4.0K
13:44 84.01 84.07 84.01 84.07 3.0K
13:45 84.07 84.09 84.07 84.09 1.2K
13:46 84.10 84.14 84.10 84.10 1.9K
13:47 84.10 84.10 84.04 84.04 2.5K
13:48 84.06 84.06 84.04 84.04 2.3K
13:49 84.04 84.07 84.04 84.04 1.3K
13:50 84.04 84.04 84.04 84.04 1.1K
13:51 84.06 84.06 84.04 84.05 3.0K
13:52 84.05 84.08 84.05 84.08 1.3K
13:53 84.05 84.05 84.00 84.00 2.4K
13:54 84.04 84.08 84.04 84.07 2.4K
13:55 84.04 84.06 84.02 84.02 6.1K
13:56 84.02 84.08 84.02 84.08 10.3K
13:57 84.09 84.13 84.06 84.06 5.5K
13:58 84.09 84.09 84.06 84.06 1.9K
13:59 84.06 84.06 84.02 84.02 1.7K
14:00 83.93 83.93 83.93 83.93 3.5K
14:01 83.80 83.80 83.80 83.80 0.9K
14:02 83.79 83.79 83.79 83.79 1.4K
14:03 83.70 83.81 83.70 83.81 8.4K
14:04 83.77 83.77 83.71 83.71 1.0K
14:05 83.69 83.69 83.69 83.69 0.2K
14:06 83.69 83.70 83.68 83.70 3.3K
14:07 83.66 83.69 83.66 83.69 1.8K
14:09 83.71 83.71 83.70 83.70 3.0K
14:10 83.70 83.74 83.70 83.74 1.8K
14:11 83.69 83.72 83.69 83.72 2.2K
14:12 83.69 83.75 83.69 83.75 2.8K
14:13 83.78 83.79 83.78 83.78 2.6K
14:14 83.80 83.80 83.75 83.75 2.4K
14:15 83.75 83.75 83.75 83.75 0.7K
14:16 83.76 83.76 83.76 83.76 0.2K
14:17 83.79 83.80 83.79 83.80 0.8K
14:18 83.81 83.81 83.76 83.76 1.9K
14:19 83.75 83.76 83.72 83.72 3.0K
14:20 83.75 83.75 83.73 83.73 1.4K
14:21 83.75 83.79 83.75 83.79 1.9K
14:22 83.74 83.74 83.74 83.74 1.5K
14:23 83.79 83.79 83.79 83.79 0.2K
14:24 83.79 83.81 83.77 83.81 5.1K
14:25 83.77 83.80 83.77 83.80 2.5K
14:26 83.77 83.79 83.70 83.70 4.3K
14:27 83.70 83.74 83.70 83.74 2.9K
14:28 83.69 83.70 83.67 83.70 3.3K
14:29 83.70 83.70 83.69 83.70 2.0K
14:30 83.69 83.69 83.65 83.65 3.0K
14:31 83.63 83.68 83.62 83.68 6.8K
14:32 83.65 83.65 83.65 83.65 2.1K
14:33 83.69 83.75 83.69 83.75 4.3K
14:34 83.73 83.78 83.70 83.77 5.5K
14:35 83.77 83.77 83.75 83.77 2.7K
14:37 83.81 83.82 83.81 83.82 2.3K
14:38 83.84 83.84 83.83 83.83 1.5K
14:39 83.83 83.87 83.83 83.87 2.3K
14:40 83.86 83.86 83.86 83.86 0.7K
14:41 83.86 83.86 83.81 83.81 3.3K
14:42 83.81 83.81 83.81 83.81 1.6K
14:43 83.80 83.82 83.79 83.79 2.5K
14:44 83.80 83.83 83.80 83.83 2.6K
14:45 83.83 83.86 83.83 83.86 4.9K
14:46 83.88 83.91 83.87 83.91 2.3K
14:47 83.91 83.91 83.89 83.89 5.9K
14:48 83.91 83.93 83.91 83.93 0.4K
14:49 83.93 83.98 83.93 83.98 3.5K
14:50 83.97 83.97 83.94 83.94 2.3K
14:51 83.99 83.99 83.96 83.96 2.6K
14:52 83.99 83.99 83.99 83.99 0.7K
14:53 83.98 83.98 83.96 83.96 2.5K
14:55 83.97 84.01 83.97 84.00 3.8K
14:56 84.01 84.05 84.01 84.04 5.3K
14:57 84.03 84.03 84.03 84.03 1.3K
14:58 84.03 84.03 84.00 84.00 6.0K
14:59 84.01 84.03 84.00 84.02 6.1K
15:00 84.05 84.06 84.05 84.06 3.9K
15:01 84.06 84.09 84.06 84.09 2.1K
15:02 84.09 84.09 84.08 84.08 3.1K
15:03 84.07 84.07 84.07 84.07 0.9K
15:04 84.10 84.10 84.05 84.05 5.1K
15:05 84.07 84.10 84.07 84.10 2.5K
15:06 83.98 84.03 83.95 83.95 10.1K
15:07 83.92 83.94 83.88 83.88 10.6K
15:08 83.90 83.90 83.87 83.90 1.8K
15:09 83.89 83.89 83.84 83.86 11.8K
15:10 83.87 83.87 83.83 83.83 3.2K
15:11 83.85 83.85 83.79 83.81 1.3K
15:12 83.81 83.86 83.81 83.86 5.1K
15:13 83.88 83.88 83.86 83.88 2.6K
15:14 83.89 83.89 83.82 83.82 3.8K
15:15 83.83 83.83 83.75 83.75 4.5K
15:16 83.75 83.77 83.75 83.77 4.4K
15:17 83.77 83.77 83.72 83.76 19.5K
15:18 83.76 83.78 83.75 83.78 1.5K
15:19 83.77 83.77 83.71 83.71 2.7K
15:20 83.72 83.73 83.70 83.70 3.2K
15:21 83.68 83.68 83.65 83.65 4.4K
15:22 83.65 83.75 83.65 83.73 9.7K
15:23 83.77 83.77 83.75 83.77 4.4K
15:24 83.81 83.85 83.81 83.85 4.2K
15:25 83.88 83.90 83.88 83.89 4.1K
15:26 83.89 83.91 83.89 83.90 13.0K
15:27 83.87 83.88 83.86 83.87 5.9K
15:28 83.90 83.90 83.89 83.90 4.4K
15:29 83.90 83.98 83.90 83.97 10.1K
15:30 83.96 83.97 83.93 83.93 8.8K
15:31 83.95 83.95 83.92 83.92 3.3K
15:32 83.91 83.94 83.89 83.93 5.1K
15:33 83.96 83.96 83.92 83.93 3.0K
15:34 83.91 83.98 83.91 83.97 6.8K
15:35 83.99 84.01 83.99 84.01 4.3K
15:36 84.00 84.02 83.98 84.02 7.4K
15:37 84.05 84.08 84.04 84.08 6.4K
15:38 84.06 84.06 83.98 83.99 20.9K
15:39 83.95 84.02 83.94 84.02 7.8K
15:40 84.00 84.00 83.99 83.99 7.2K
15:41 84.02 84.02 84.00 84.00 4.7K
15:42 83.99 84.02 83.99 84.00 5.4K
15:43 84.02 84.02 84.01 84.02 6.8K
15:44 84.01 84.03 84.01 84.03 8.0K
15:45 84.01 84.04 83.96 83.96 29.2K
15:46 83.97 83.98 83.96 83.98 7.0K
15:47 83.94 83.98 83.93 83.97 8.0K
15:48 83.99 84.01 83.98 84.01 7.4K
15:49 84.02 84.03 84.00 84.02 9.8K
15:50 84.00 84.01 83.97 83.99 8.9K
15:51 83.98 83.98 83.90 83.90 8.6K
15:52 83.89 83.91 83.84 83.84 12.3K
15:53 83.85 83.86 83.80 83.80 13.5K
15:54 83.78 83.80 83.71 83.72 28.8K
15:55 83.78 83.85 83.76 83.78 41.4K
15:56 83.78 83.81 83.76 83.81 30.3K
15:57 83.81 83.83 83.80 83.83 37.2K
15:58 83.83 83.85 83.81 83.82 58.2K
15:59 83.81 83.81 83.76 83.76 728.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible