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 84.17 84.28 83.71 83.71 33.4K
09:31 83.91 83.91 83.54 83.54 2.1K
09:32 83.32 83.43 83.18 83.40 13.9K
09:33 83.25 83.30 83.25 83.26 1.3K
09:34 83.51 83.51 83.51 83.51 4.0K
09:35 83.35 83.35 83.15 83.15 15.1K
09:36 83.19 83.19 83.19 83.19 2.8K
09:37 83.28 83.28 83.28 83.28 0.5K
09:38 83.19 83.24 83.10 83.24 2.4K
09:39 83.22 83.22 83.15 83.15 1.5K
09:40 83.22 83.27 83.22 83.27 4.3K
09:41 83.30 83.30 83.06 83.06 1.8K
09:42 83.12 83.12 82.96 82.96 3.9K
09:43 83.00 83.00 82.76 82.76 1.5K
09:44 82.76 82.76 82.73 82.73 1.1K
09:45 82.85 82.91 82.85 82.91 4.4K
09:46 82.88 83.13 82.88 83.13 7.7K
09:47 83.20 83.20 83.12 83.15 3.6K
09:48 83.22 83.29 83.22 83.29 2.0K
09:49 83.35 83.52 83.34 83.45 9.8K
09:50 83.44 83.46 83.30 83.38 3.7K
09:51 83.41 83.45 83.38 83.38 1.3K
09:52 83.45 83.50 83.38 83.46 13.0K
09:53 83.45 83.49 83.45 83.45 2.2K
09:54 83.36 83.40 83.35 83.37 4.8K
09:55 83.35 83.35 83.34 83.34 5.4K
09:56 83.32 83.32 83.30 83.31 4.7K
09:57 83.38 83.49 83.26 83.26 19.0K
09:58 83.26 83.26 83.23 83.23 2.5K
09:59 83.29 83.30 83.16 83.16 15.5K
10:00 83.25 83.32 83.25 83.32 1.6K
10:01 83.33 83.37 83.31 83.33 4.2K
10:02 83.25 83.31 83.25 83.29 2.9K
10:03 83.25 83.31 83.25 83.31 2.2K
10:04 83.33 83.33 83.28 83.28 1.6K
10:05 83.30 83.51 83.30 83.51 23.3K
10:06 83.72 83.75 83.60 83.60 11.6K
10:07 83.59 83.60 83.59 83.60 1.6K
10:08 83.61 83.61 83.55 83.55 1.8K
10:09 83.58 83.58 83.52 83.52 2.7K
10:10 83.58 83.60 83.53 83.53 3.7K
10:11 83.47 83.47 83.46 83.46 2.3K
10:12 83.45 83.51 83.41 83.41 2.3K
10:13 83.43 83.43 83.39 83.39 2.0K
10:14 83.35 83.37 83.32 83.32 5.2K
10:15 83.37 83.42 83.37 83.38 3.3K
10:16 83.33 83.38 83.32 83.35 3.1K
10:17 83.32 83.36 83.28 83.28 4.2K
10:18 83.31 83.31 83.31 83.31 0.7K
10:19 83.33 83.41 83.33 83.41 2.9K
10:20 83.44 83.45 83.43 83.43 3.1K
10:21 83.42 83.44 83.42 83.44 1.6K
10:22 83.46 83.48 83.45 83.45 2.9K
10:23 83.40 83.47 83.40 83.47 4.3K
10:24 83.40 83.40 83.40 83.40 1.8K
10:25 83.40 83.44 83.39 83.39 2.0K
10:26 83.39 83.43 83.39 83.39 1.7K
10:27 83.39 83.39 83.24 83.25 3.5K
10:28 83.21 83.21 83.16 83.19 2.3K
10:29 83.22 83.36 83.16 83.32 17.9K
10:30 83.38 83.50 83.38 83.47 14.2K
10:31 83.40 83.47 83.36 83.47 11.2K
10:32 83.43 83.60 83.43 83.60 4.3K
10:33 83.62 83.62 83.56 83.57 3.2K
10:34 83.61 83.65 83.58 83.60 7.6K
10:35 83.65 83.66 83.58 83.59 3.3K
10:36 83.56 83.56 83.52 83.53 3.0K
10:37 83.58 83.64 83.58 83.64 3.2K
10:38 83.64 83.65 83.57 83.56 7.0K
10:39 83.65 83.66 83.65 83.65 4.1K
10:40 83.68 83.76 83.68 83.72 7.5K
10:41 83.72 83.76 83.68 83.68 4.9K
10:42 83.68 83.68 83.68 83.68 1.2K
10:43 83.72 83.74 83.62 83.62 8.3K
10:44 83.63 83.70 83.63 83.70 4.6K
10:45 83.66 83.66 83.66 83.66 0.9K
10:46 83.76 83.85 83.76 83.85 12.4K
10:47 83.84 83.84 83.72 83.72 9.0K
10:48 83.70 83.76 83.70 83.76 3.1K
10:49 83.81 83.81 83.81 83.81 1.3K
10:50 83.84 83.84 83.67 83.67 6.7K
10:51 83.71 83.71 83.71 83.71 0.7K
10:52 83.72 83.72 83.72 83.72 1.2K
10:53 83.73 83.84 83.67 83.84 6.3K
10:54 83.82 83.82 83.72 83.72 4.2K
10:55 83.71 83.75 83.68 83.75 3.5K
10:56 83.75 83.78 83.75 83.75 2.6K
10:57 83.81 83.87 83.80 83.80 111.7K
10:58 83.71 83.71 83.59 83.59 3.8K
10:59 83.61 83.62 83.59 83.62 8.2K
11:00 83.56 83.56 83.56 83.56 1.3K
11:01 83.56 83.60 83.50 83.60 1.9K
11:02 83.49 83.58 83.49 83.58 2.3K
11:03 83.54 83.64 83.54 83.64 2.6K
11:04 83.61 83.67 83.60 83.67 3.4K
11:05 83.67 83.67 83.64 83.66 3.9K
11:06 83.61 83.66 83.61 83.66 0.4K
11:07 83.59 83.59 83.59 83.59 3.5K
11:09 83.63 83.65 83.57 83.57 3.3K
11:11 83.59 83.64 83.59 83.64 3.2K
11:12 83.70 83.70 83.70 83.70 0.1K
11:13 83.66 83.69 83.66 83.69 1.5K
11:15 83.63 83.65 83.62 83.62 5.2K
11:16 83.62 83.65 83.59 83.59 2.4K
11:17 83.59 83.59 83.59 83.59 0.2K
11:18 83.59 83.61 83.56 83.61 3.6K
11:19 83.57 83.72 83.57 83.72 3.1K
11:20 83.74 83.78 83.72 83.72 2.6K
11:21 83.74 83.74 83.66 83.66 0.4K
11:22 83.71 83.71 83.71 83.71 0.4K
11:23 83.69 83.70 83.68 83.68 1.8K
11:24 83.77 83.77 83.74 83.74 8.2K
11:25 83.79 83.90 83.78 83.90 3.8K
11:26 83.88 83.91 83.85 83.88 2.8K
11:27 83.95 84.01 83.93 83.95 2.7K
11:28 83.96 84.00 83.95 84.00 1.1K
11:29 83.96 83.99 83.96 83.99 2.4K
11:30 84.05 84.05 83.98 83.99 3.8K
11:31 84.08 84.13 84.08 84.08 7.9K
11:32 84.14 84.15 84.11 84.11 2.6K
11:33 84.10 84.11 84.08 84.08 2.1K
11:34 84.13 84.17 84.06 84.15 15.7K
11:35 84.15 84.26 84.15 84.26 6.7K
11:36 84.26 84.26 84.26 84.26 2.1K
11:37 84.25 84.37 84.25 84.37 3.5K
11:38 84.38 84.39 84.22 84.28 10.5K
11:39 84.31 84.36 84.31 84.36 1.8K
11:40 84.38 84.38 84.38 84.38 0.7K
11:41 84.40 84.45 84.40 84.45 5.0K
11:42 84.45 84.45 84.45 84.45 1.8K
11:43 84.46 84.48 84.46 84.46 4.6K
11:44 84.51 84.51 84.44 84.50 8.4K
11:45 84.40 84.44 84.38 84.41 8.7K
11:46 84.41 84.47 84.40 84.42 2.9K
11:47 84.43 84.45 84.42 84.45 1.8K
11:48 84.46 84.50 84.46 84.49 3.5K
11:49 84.50 84.52 84.49 84.49 1.5K
11:50 84.48 84.51 84.47 84.48 3.3K
11:51 84.48 84.48 84.40 84.40 3.8K
11:52 84.32 84.36 84.32 84.35 3.5K
11:53 84.36 84.38 84.36 84.38 2.5K
11:54 84.38 84.38 84.28 84.28 2.3K
11:55 84.28 84.29 84.28 84.29 0.9K
11:56 84.30 84.34 84.30 84.33 1.4K
11:57 84.31 84.31 84.28 84.28 3.6K
11:58 84.27 84.30 84.27 84.30 3.1K
11:59 84.30 84.33 84.30 84.30 3.1K
12:00 84.30 84.30 84.27 84.27 0.8K
12:01 84.33 84.35 84.30 84.35 3.0K
12:02 84.35 84.36 84.35 84.36 0.9K
12:03 84.35 84.35 84.35 84.35 1.5K
12:04 84.37 84.37 84.37 84.37 0.4K
12:05 84.37 84.38 84.37 84.38 0.9K
12:06 84.39 84.44 84.39 84.44 3.3K
12:07 84.43 84.44 84.42 84.42 2.6K
12:08 84.44 84.44 84.37 84.37 3.1K
12:09 84.33 84.35 84.33 84.35 4.0K
12:10 84.40 84.43 84.40 84.40 3.6K
12:11 84.41 84.42 84.41 84.42 6.6K
12:12 84.39 84.41 84.36 84.36 13.3K
12:13 84.31 84.43 84.26 84.42 10.4K
12:15 84.44 84.44 84.38 84.38 1.4K
12:16 84.49 84.49 84.49 84.49 0.2K
12:17 84.53 84.53 84.50 84.50 1.8K
12:18 84.46 84.50 84.46 84.50 0.8K
12:19 84.56 84.56 84.50 84.50 10.2K
12:20 84.50 84.50 84.43 84.50 1.8K
12:21 84.43 84.44 84.43 84.43 2.2K
12:22 84.43 84.43 84.43 84.43 7.7K
12:23 84.43 84.43 84.43 84.43 0.4K
12:24 84.42 84.45 84.35 84.35 15.3K
12:25 84.35 84.42 84.35 84.35 8.6K
12:26 84.40 84.40 84.40 84.40 0.9K
12:27 84.35 84.41 84.35 84.41 1.3K
12:28 84.42 84.44 84.35 84.40 2.5K
12:29 84.40 84.40 84.33 84.39 3.4K
12:30 84.46 84.46 84.44 84.44 2.0K
12:31 84.44 84.44 84.41 84.44 1.3K
12:32 84.44 84.44 84.44 84.44 0.5K
12:33 84.44 84.44 84.44 84.44 0.4K
12:34 84.47 84.47 84.43 84.43 3.3K
12:35 84.45 84.49 84.45 84.48 3.1K
12:36 84.46 84.50 84.46 84.50 0.8K
12:37 84.52 84.52 84.50 84.51 2.1K
12:38 84.53 84.53 84.49 84.51 3.3K
12:39 84.49 84.51 84.46 84.46 2.8K
12:40 84.47 84.59 84.47 84.59 5.3K
12:41 84.59 84.66 84.57 84.57 28.9K
12:42 84.58 84.64 84.58 84.64 6.7K
12:43 84.63 84.63 84.52 84.52 3.5K
12:44 84.52 84.52 84.48 84.49 9.8K
12:45 84.51 84.51 84.47 84.47 2.1K
12:47 84.44 84.44 84.44 84.44 1.2K
12:48 84.47 84.47 84.47 84.47 0.8K
12:49 84.36 84.42 84.36 84.42 7.9K
12:50 84.40 84.40 84.40 84.40 0.6K
12:51 84.39 84.46 84.39 84.46 5.1K
12:52 84.43 84.49 84.43 84.47 4.4K
12:53 84.47 84.47 84.41 84.41 1.8K
12:54 84.41 84.44 84.39 84.40 2.8K
12:55 84.41 84.42 84.41 84.42 2.9K
12:56 84.40 84.40 84.40 84.40 2.2K
12:57 84.40 84.43 84.39 84.43 3.8K
12:58 84.37 84.37 84.36 84.36 1.5K
12:59 84.36 84.36 84.28 84.28 4.1K
13:01 84.19 84.24 84.19 84.24 3.4K
13:02 84.22 84.22 84.22 84.22 0.4K
13:03 84.22 84.22 84.22 84.22 4.6K
13:04 84.18 84.18 84.18 84.18 1.6K
13:06 84.19 84.23 84.19 84.23 1.6K
13:07 84.26 84.26 84.26 84.26 1.5K
13:08 84.30 84.32 84.30 84.32 1.3K
13:09 84.33 84.36 84.33 84.36 1.7K
13:10 84.36 84.36 84.36 84.36 1.0K
13:11 84.37 84.37 84.37 84.37 0.8K
13:12 84.37 84.37 84.36 84.36 1.0K
13:13 84.38 84.38 84.35 84.35 1.0K
13:14 84.35 84.37 84.35 84.37 1.8K
13:15 84.37 84.37 84.35 84.35 1.6K
13:16 84.39 84.39 84.35 84.35 0.9K
13:17 84.36 84.36 84.36 84.36 0.3K
13:18 84.30 84.32 84.29 84.31 5.3K
13:19 84.32 84.32 84.30 84.30 2.4K
13:20 84.34 84.34 84.34 84.34 1.7K
13:21 84.27 84.31 84.26 84.26 4.8K
13:22 84.25 84.26 84.17 84.17 19.2K
13:23 84.17 84.17 84.17 84.17 2.5K
13:24 84.17 84.21 84.17 84.18 5.1K
13:25 84.22 84.22 84.22 84.22 1.5K
13:26 84.19 84.19 84.19 84.19 0.8K
13:27 84.19 84.23 84.18 84.18 5.6K
13:28 84.19 84.22 84.19 84.22 1.1K
13:29 84.20 84.21 84.20 84.21 0.7K
13:30 84.24 84.26 84.24 84.24 2.1K
13:31 84.24 84.24 84.24 84.24 0.3K
13:32 84.19 84.24 84.17 84.17 4.8K
13:33 84.14 84.14 84.14 84.14 1.1K
13:34 84.17 84.17 84.12 84.12 1.4K
13:35 84.19 84.21 84.16 84.21 5.4K
13:36 84.20 84.20 84.19 84.19 1.8K
13:37 84.19 84.19 84.19 84.19 0.3K
13:38 84.19 84.20 84.19 84.20 1.7K
13:39 84.20 84.20 84.20 84.20 0.5K
13:40 84.21 84.24 84.21 84.23 4.1K
13:41 84.26 84.26 84.26 84.26 2.5K
13:42 84.27 84.30 84.23 84.23 3.0K
13:43 84.21 84.23 84.20 84.23 3.4K
13:44 84.25 84.27 84.25 84.27 2.5K
13:45 84.23 84.23 84.23 84.23 1.3K
13:46 84.23 84.26 84.23 84.26 1.5K
13:47 84.28 84.28 84.28 84.28 1.7K
13:48 84.25 84.31 84.25 84.31 3.0K
13:49 84.34 84.34 84.33 84.33 1.3K
13:50 84.36 84.37 84.36 84.37 0.8K
13:51 84.36 84.37 84.36 84.37 2.1K
13:52 84.39 84.39 84.37 84.37 1.3K
13:53 84.34 84.42 84.33 84.42 6.3K
13:54 84.42 84.42 84.42 84.42 1.4K
13:55 84.43 84.43 84.43 84.43 0.8K
13:56 84.44 84.45 84.43 84.44 2.4K
13:57 84.44 84.44 84.44 84.44 0.9K
13:58 84.48 84.48 84.47 84.47 2.0K
13:59 84.48 84.48 84.41 84.41 2.4K
14:00 84.44 84.48 84.44 84.47 4.7K
14:01 84.52 84.52 84.52 84.52 1.5K
14:02 84.56 84.56 84.52 84.52 4.8K
14:03 84.57 84.59 84.57 84.59 2.4K
14:04 84.66 84.66 84.65 84.65 2.1K
14:05 84.66 84.67 84.65 84.65 1.8K
14:07 84.65 84.65 84.62 84.63 6.7K
14:08 84.63 84.63 84.63 84.63 0.5K
14:09 84.60 84.63 84.60 84.63 1.7K
14:10 84.59 84.72 84.59 84.72 8.4K
14:11 84.72 84.74 84.71 84.71 2.4K
14:12 84.67 84.71 84.67 84.71 6.6K
14:13 84.71 84.71 84.67 84.69 2.2K
14:14 84.65 84.66 84.65 84.66 2.3K
14:15 84.64 84.69 84.64 84.69 7.6K
14:16 84.72 84.72 84.63 84.63 2.6K
14:17 84.60 84.65 84.60 84.60 4.1K
14:18 84.57 84.65 84.57 84.65 2.9K
14:19 84.59 84.59 84.59 84.59 1.1K
14:22 84.60 84.64 84.58 84.58 0.8K
14:23 84.58 84.63 84.58 84.63 3.2K
14:24 84.63 84.63 84.62 84.63 2.9K
14:25 84.64 84.66 84.60 84.60 2.0K
14:26 84.62 84.62 84.61 84.62 2.5K
14:27 84.65 84.65 84.64 84.64 1.7K
14:28 84.67 84.67 84.62 84.64 2.4K
14:29 84.64 84.64 84.64 84.64 1.6K
14:30 84.61 84.64 84.61 84.64 0.5K
14:31 84.65 84.66 84.63 84.64 4.3K
14:32 84.64 84.69 84.64 84.68 2.3K
14:33 84.70 84.70 84.65 84.65 3.1K
14:34 84.66 84.67 84.63 84.63 4.2K
14:35 84.63 84.66 84.63 84.66 2.8K
14:36 84.64 84.64 84.64 84.64 2.6K
14:37 84.62 84.62 84.62 84.62 1.9K
14:38 84.59 84.60 84.59 84.59 3.8K
14:39 84.58 84.58 84.58 84.58 0.6K
14:40 84.59 84.59 84.59 84.59 9.8K
14:41 84.63 84.63 84.63 84.63 1.1K
14:42 84.66 84.68 84.65 84.65 5.2K
14:43 84.64 84.67 84.64 84.67 3.0K
14:44 84.68 84.71 84.68 84.71 2.1K
14:45 84.71 84.71 84.71 84.71 0.3K
14:46 84.67 84.67 84.67 84.67 0.7K
14:47 84.70 84.70 84.66 84.67 4.8K
14:48 84.72 84.72 84.72 84.72 4.1K
14:49 84.72 84.75 84.72 84.75 3.5K
14:50 84.75 84.75 84.71 84.72 2.6K
14:52 84.72 84.74 84.72 84.74 2.1K
14:53 84.72 84.73 84.72 84.72 2.6K
14:54 84.74 84.74 84.70 84.73 5.8K
14:55 84.72 84.75 84.72 84.75 1.9K
14:56 84.75 84.75 84.75 84.75 1.4K
14:57 84.75 84.78 84.74 84.78 3.4K
14:58 84.75 84.75 84.72 84.72 3.6K
14:59 84.75 84.80 84.75 84.77 6.6K
15:00 84.76 84.76 84.71 84.73 14.9K
15:01 84.77 84.81 84.71 84.74 19.8K
15:02 84.75 84.76 84.75 84.76 4.0K
15:03 84.77 84.77 84.77 84.77 1.6K
15:04 84.78 84.80 84.78 84.80 1.7K
15:05 84.80 84.80 84.76 84.77 1.8K
15:06 84.76 84.76 84.73 84.76 5.0K
15:07 84.78 84.79 84.77 84.79 1.7K
15:08 84.79 84.79 84.75 84.75 2.2K
15:09 84.76 84.76 84.76 84.76 1.9K
15:10 84.75 84.76 84.74 84.76 3.3K
15:11 84.78 84.78 84.76 84.78 2.4K
15:12 84.78 84.78 84.73 84.74 4.0K
15:13 84.74 84.77 84.74 84.75 3.2K
15:14 84.77 84.77 84.74 84.76 2.1K
15:15 84.77 84.78 84.73 84.73 2.9K
15:16 84.73 84.77 84.72 84.77 6.0K
15:17 84.78 84.78 84.75 84.75 3.8K
15:18 84.78 84.82 84.77 84.82 3.4K
15:19 84.83 84.84 84.81 84.82 5.1K
15:20 84.80 84.83 84.80 84.83 7.3K
15:21 84.84 84.87 84.83 84.87 6.3K
15:22 84.85 84.88 84.85 84.88 1.9K
15:23 84.87 84.88 84.84 84.86 16.8K
15:24 84.83 84.85 84.81 84.83 8.5K
15:25 84.84 84.84 84.83 84.84 5.8K
15:26 84.83 84.87 84.83 84.87 6.9K
15:27 84.88 84.89 84.87 84.89 3.0K
15:28 84.89 84.94 84.89 84.93 7.4K
15:29 84.92 84.96 84.92 84.95 6.3K
15:30 84.95 84.95 84.91 84.94 7.4K
15:31 84.94 84.95 84.93 84.95 4.6K
15:32 84.95 85.03 84.94 85.03 15.3K
15:33 85.04 85.04 84.93 84.93 9.2K
15:34 84.96 84.98 84.95 84.95 9.5K
15:35 84.97 85.03 84.97 85.03 8.7K
15:36 85.04 85.05 85.02 85.05 4.0K
15:37 85.04 85.05 85.02 85.02 10.5K
15:38 85.01 85.04 85.01 85.04 4.7K
15:39 85.05 85.05 85.02 85.04 8.2K
15:40 85.04 85.05 85.01 85.01 5.7K
15:41 85.02 85.13 85.02 85.13 12.9K
15:42 85.11 85.11 85.05 85.05 13.6K
15:43 85.05 85.08 85.05 85.07 13.0K
15:44 85.07 85.14 85.07 85.13 11.3K
15:45 85.12 85.12 85.08 85.10 12.5K
15:46 85.09 85.16 85.08 85.16 10.3K
15:47 85.16 85.19 85.16 85.18 9.1K
15:48 85.18 85.19 85.18 85.19 12.5K
15:49 85.20 85.20 85.08 85.11 30.0K
15:50 84.98 85.00 84.95 84.96 15.0K
15:51 84.96 84.96 84.86 84.86 15.6K
15:52 84.85 84.92 84.81 84.91 21.3K
15:53 84.91 84.93 84.86 84.86 25.4K
15:54 84.86 84.86 84.68 84.71 35.6K
15:55 84.73 84.82 84.72 84.79 47.3K
15:56 84.79 84.80 84.76 84.76 28.9K
15:57 84.76 84.80 84.71 84.80 35.1K
15:58 84.81 84.86 84.80 84.86 67.2K
15:59 84.84 84.89 84.84 84.87 719.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible