DexCom Inc (DXCM)

DXCM
🏛️ États-Unis →
66.07
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 80.93 81.23 80.91 81.23 24.6K
09:31 81.16 81.21 81.16 81.21 5.9K
09:32 80.68 80.68 80.52 80.52 3.4K
09:33 80.77 80.77 80.48 80.47 5.2K
09:34 80.63 80.68 80.50 80.56 2.3K
09:35 80.90 80.90 80.55 80.74 3.5K
09:36 80.71 80.76 80.70 80.76 4.1K
09:37 80.75 80.81 80.75 80.81 1.2K
09:38 80.71 80.75 80.66 80.66 1.8K
09:39 80.65 80.83 80.62 80.67 1.3K
09:40 80.63 80.78 80.63 80.78 1.9K
09:41 80.85 80.85 80.84 80.84 1.9K
09:42 80.82 80.86 80.82 80.86 2.8K
09:43 80.91 80.99 80.91 80.99 3.4K
09:44 81.01 81.08 81.01 81.08 4.8K
09:45 81.06 81.12 81.06 81.12 2.1K
09:46 81.15 81.15 81.11 81.11 2.4K
09:47 81.08 81.14 81.08 81.14 3.7K
09:48 81.18 81.22 81.15 81.19 1.4K
09:49 81.23 81.26 81.21 81.26 1.6K
09:50 81.30 81.30 81.24 81.24 5.5K
09:51 81.25 81.28 81.24 81.28 4.3K
09:52 81.22 81.32 81.22 81.32 2.7K
09:53 81.35 81.35 81.30 81.30 1.9K
09:54 81.24 81.24 81.24 81.24 1.9K
09:55 81.24 81.27 81.21 81.24 3.9K
09:56 81.23 81.23 81.23 81.23 0.5K
09:57 81.13 81.14 81.04 81.04 26.5K
09:58 81.10 81.10 81.06 81.06 3.3K
09:59 81.06 81.16 81.06 81.16 2.2K
10:00 81.16 81.63 81.16 81.63 15.5K
10:01 81.83 81.89 81.75 81.75 5.6K
10:02 81.63 81.75 81.63 81.75 7.0K
10:03 81.74 81.74 81.64 81.68 15.2K
10:04 81.70 81.70 81.59 81.59 5.2K
10:05 81.63 81.68 81.60 81.67 8.6K
10:06 81.70 81.70 81.63 81.63 2.5K
10:07 81.59 81.66 81.59 81.62 4.1K
10:08 81.66 81.69 81.60 81.63 42.3K
10:09 81.67 81.78 81.67 81.74 5.1K
10:10 81.81 81.89 81.79 81.79 10.7K
10:11 81.79 81.80 81.74 81.76 11.9K
10:12 81.78 81.78 81.66 81.73 9.6K
10:13 81.66 81.69 81.66 81.69 7.9K
10:14 81.74 81.77 81.61 81.71 6.6K
10:15 81.74 81.90 81.73 81.90 16.3K
10:16 81.94 81.96 81.84 81.88 8.1K
10:17 81.94 81.94 81.83 81.86 2.4K
10:18 81.91 81.91 81.87 81.87 2.1K
10:19 81.88 81.88 81.79 81.81 3.0K
10:20 81.81 81.81 81.81 81.81 1.7K
10:21 81.87 81.90 81.82 81.85 2.8K
10:22 81.81 81.83 81.76 81.77 3.4K
10:23 81.79 81.82 81.74 81.74 3.1K
10:24 81.79 81.82 81.74 81.78 2.6K
10:25 81.79 81.84 81.79 81.83 10.2K
10:26 81.86 81.88 81.86 81.88 5.8K
10:27 81.85 81.85 81.75 81.75 3.3K
10:28 81.85 81.87 81.85 81.87 1.5K
10:29 81.89 81.92 81.87 81.89 16.3K
10:30 81.90 81.95 81.90 81.93 2.0K
10:31 81.96 81.96 81.84 81.84 2.5K
10:32 81.95 81.95 81.84 81.91 3.4K
10:33 81.83 81.83 81.81 81.81 1.5K
10:34 81.87 81.87 81.79 81.80 3.2K
10:35 81.77 81.79 81.72 81.72 2.1K
10:36 81.76 81.84 81.66 81.81 5.6K
10:37 81.81 81.82 81.77 81.79 3.7K
10:38 81.76 81.80 81.70 81.80 2.1K
10:39 81.80 81.80 81.74 81.79 1.7K
10:40 81.74 81.75 81.71 81.73 3.8K
10:41 81.75 81.77 81.67 81.67 8.7K
10:42 81.67 81.73 81.61 81.61 6.9K
10:43 81.68 81.69 81.68 81.69 1.4K
10:44 81.67 81.73 81.67 81.73 3.1K
10:45 81.72 81.78 81.72 81.76 3.3K
10:46 81.76 81.78 81.74 81.78 3.3K
10:47 81.78 81.80 81.74 81.79 3.5K
10:48 81.79 81.86 81.79 81.86 8.2K
10:49 81.83 81.83 81.76 81.76 4.2K
10:50 81.79 81.81 81.78 81.80 2.8K
10:51 81.83 81.83 81.76 81.77 2.8K
10:52 81.76 81.79 81.71 81.71 3.9K
10:53 81.73 81.78 81.71 81.78 2.2K
10:54 81.75 81.87 81.75 81.87 8.9K
10:55 81.88 81.95 81.86 81.95 5.7K
10:56 81.94 81.98 81.93 81.95 4.9K
10:57 81.96 81.96 81.93 81.95 4.9K
10:58 81.95 81.95 81.90 81.90 6.1K
10:59 81.89 81.89 81.84 81.85 3.3K
11:00 81.88 81.90 81.87 81.90 2.6K
11:01 81.87 81.87 81.72 81.72 5.3K
11:02 81.74 81.74 81.57 81.64 6.2K
11:03 81.68 81.72 81.68 81.72 1.5K
11:04 81.72 81.74 81.66 81.68 4.7K
11:05 81.66 81.66 81.64 81.66 2.1K
11:06 81.65 81.65 81.61 81.61 3.4K
11:07 81.56 81.59 81.54 81.59 5.7K
11:08 81.61 81.62 81.61 81.61 3.3K
11:09 81.62 81.63 81.56 81.56 10.9K
11:10 81.56 81.65 81.56 81.65 6.0K
11:11 81.67 81.67 81.64 81.64 2.1K
11:12 81.63 81.64 81.63 81.64 2.1K
11:13 81.66 81.66 81.55 81.55 4.9K
11:14 81.52 81.58 81.52 81.58 6.2K
11:15 81.55 81.55 81.52 81.53 2.5K
11:16 81.54 81.54 81.51 81.52 3.7K
11:17 81.50 81.50 81.45 81.50 2.8K
11:18 81.49 81.54 81.49 81.53 1.2K
11:19 81.52 81.52 81.50 81.52 3.3K
11:20 81.53 81.55 81.52 81.54 4.3K
11:21 81.56 81.56 81.54 81.55 3.8K
11:22 81.55 81.55 81.55 81.55 1.4K
11:23 81.56 81.58 81.54 81.54 4.0K
11:24 81.53 81.53 81.42 81.42 3.2K
11:25 81.44 81.44 81.44 81.44 1.3K
11:26 81.45 81.45 81.41 81.41 3.7K
11:27 81.40 81.40 81.35 81.36 1.7K
11:28 81.35 81.43 81.35 81.38 6.2K
11:29 81.37 81.38 81.29 81.35 5.3K
11:30 81.35 81.45 81.35 81.44 5.1K
11:31 81.46 81.47 81.43 81.46 5.3K
11:32 81.43 81.45 81.40 81.44 3.8K
11:33 81.45 81.45 81.37 81.39 3.4K
11:34 81.41 81.42 81.41 81.42 0.8K
11:35 81.42 81.42 81.34 81.34 5.3K
11:36 81.36 81.36 81.29 81.32 4.4K
11:37 81.31 81.35 81.31 81.32 2.4K
11:38 81.34 81.36 81.34 81.34 3.5K
11:39 81.34 81.34 81.33 81.33 3.3K
11:40 81.34 81.42 81.34 81.42 6.0K
11:41 81.42 81.46 81.41 81.43 2.6K
11:42 81.40 81.48 81.40 81.48 2.5K
11:43 81.48 81.50 81.48 81.50 1.7K
11:44 81.51 81.51 81.50 81.51 3.3K
11:45 81.49 81.51 81.49 81.51 16.4K
11:46 81.55 81.62 81.55 81.62 4.5K
11:47 81.60 81.63 81.59 81.60 8.6K
11:48 81.56 81.56 81.48 81.48 2.9K
11:49 81.49 81.49 81.46 81.46 1.4K
11:50 81.49 81.49 81.44 81.44 3.1K
11:51 81.44 81.45 81.44 81.45 1.2K
11:52 81.45 81.45 81.41 81.41 1.8K
11:53 81.42 81.42 81.40 81.42 3.0K
11:54 81.42 81.44 81.42 81.43 2.0K
11:55 81.40 81.43 81.40 81.41 2.0K
11:56 81.38 81.38 81.35 81.35 1.3K
11:57 81.37 81.39 81.35 81.35 1.8K
11:58 81.36 81.37 81.31 81.31 3.8K
11:59 81.30 81.30 81.29 81.30 2.2K
12:00 81.32 81.32 81.27 81.27 2.1K
12:01 81.29 81.35 81.29 81.35 3.2K
12:02 81.38 81.41 81.38 81.39 5.4K
12:03 81.40 81.44 81.39 81.39 2.1K
12:04 81.40 81.41 81.39 81.40 4.4K
12:05 81.40 81.40 81.40 81.40 0.4K
12:06 81.41 81.41 81.41 81.41 1.7K
12:07 81.41 81.41 81.41 81.41 1.5K
12:08 81.39 81.41 81.38 81.38 2.5K
12:09 81.36 81.39 81.36 81.39 2.1K
12:10 81.40 81.40 81.40 81.40 1.9K
12:11 81.40 81.43 81.40 81.43 2.7K
12:12 81.40 81.40 81.40 81.40 0.7K
12:13 81.41 81.43 81.41 81.43 4.2K
12:14 81.42 81.47 81.42 81.45 4.2K
12:15 81.47 81.50 81.44 81.49 3.5K
12:16 81.50 81.50 81.40 81.40 5.0K
12:17 81.37 81.38 81.36 81.36 2.6K
12:18 81.35 81.37 81.35 81.35 1.9K
12:19 81.35 81.37 81.35 81.36 1.6K
12:20 81.37 81.39 81.34 81.36 2.8K
12:21 81.35 81.36 81.30 81.30 3.6K
12:22 81.30 81.30 81.27 81.27 3.3K
12:23 81.30 81.30 81.27 81.27 3.0K
12:24 81.27 81.27 81.26 81.26 1.7K
12:25 81.21 81.23 81.21 81.23 2.2K
12:26 81.22 81.22 81.20 81.20 0.5K
12:27 81.20 81.23 81.20 81.23 2.3K
12:28 81.23 81.23 81.18 81.18 3.5K
12:29 81.17 81.20 81.17 81.17 1.2K
12:30 81.21 81.24 81.21 81.24 1.8K
12:31 81.26 81.27 81.22 81.27 2.6K
12:32 81.25 81.25 81.22 81.22 1.6K
12:33 81.25 81.25 81.25 81.25 0.1K
12:34 81.24 81.24 81.23 81.23 1.5K
12:35 81.25 81.28 81.25 81.28 2.3K
12:36 81.26 81.27 81.25 81.27 2.0K
12:37 81.26 81.26 81.24 81.24 1.0K
12:38 81.23 81.25 81.23 81.25 0.7K
12:39 81.25 81.28 81.22 81.22 1.8K
12:40 81.23 81.23 81.22 81.22 1.7K
12:41 81.23 81.23 81.19 81.19 1.1K
12:42 81.21 81.21 81.19 81.19 1.2K
12:43 81.19 81.20 81.18 81.18 1.7K
12:44 81.19 81.21 81.17 81.20 1.9K
12:45 81.18 81.21 81.18 81.19 2.1K
12:46 81.20 81.23 81.20 81.22 2.3K
12:47 81.22 81.24 81.22 81.24 1.6K
12:48 81.23 81.23 81.23 81.23 1.1K
12:49 81.23 81.23 81.23 81.23 0.4K
12:50 81.23 81.24 81.22 81.24 2.4K
12:51 81.24 81.24 81.24 81.24 0.5K
12:52 81.20 81.22 81.20 81.21 7.4K
12:53 81.16 81.16 81.14 81.14 6.1K
12:54 81.14 81.14 81.13 81.14 1.9K
12:55 81.18 81.19 81.15 81.19 3.7K
12:56 81.12 81.12 81.12 81.12 2.0K
12:57 81.12 81.12 81.08 81.10 2.1K
12:58 81.09 81.12 81.09 81.11 1.3K
12:59 81.14 81.15 81.14 81.15 4.1K
13:00 81.20 81.20 81.20 81.20 0.8K
13:01 81.25 81.25 81.25 81.25 0.9K
13:02 81.30 81.34 81.30 81.33 4.0K
13:03 81.35 81.35 81.32 81.32 1.5K
13:04 81.34 81.34 81.32 81.32 1.3K
13:05 81.34 81.34 81.34 81.33 0.6K
13:06 81.36 81.36 81.36 81.36 1.3K
13:07 81.36 81.36 81.36 81.36 0.6K
13:08 81.36 81.43 81.36 81.42 5.4K
13:09 81.42 81.44 81.42 81.44 2.4K
13:11 81.41 81.47 81.40 81.47 7.4K
13:12 81.51 81.51 81.51 81.51 4.3K
13:13 81.51 81.51 81.45 81.45 1.6K
13:14 81.48 81.50 81.48 81.50 3.3K
13:16 81.49 81.50 81.49 81.50 0.8K
13:17 81.48 81.48 81.48 81.48 0.9K
13:18 81.50 81.50 81.47 81.47 4.2K
13:19 81.51 81.51 81.51 81.51 2.2K
13:20 81.55 81.61 81.55 81.61 15.9K
13:21 81.55 81.55 81.55 81.55 0.9K
13:22 81.55 81.57 81.55 81.57 2.0K
13:23 81.57 81.63 81.57 81.63 1.3K
13:24 81.70 81.71 81.70 81.71 14.6K
13:25 81.68 81.72 81.68 81.72 2.2K
13:26 81.71 81.71 81.70 81.69 3.1K
13:27 81.70 81.71 81.70 81.71 1.2K
13:28 81.69 81.69 81.69 81.69 1.0K
13:29 81.73 81.73 81.73 81.72 1.7K
13:30 81.73 81.73 81.73 81.72 1.3K
13:31 81.72 81.72 81.70 81.70 2.5K
13:32 81.68 81.68 81.63 81.63 1.8K
13:33 81.69 81.69 81.69 81.69 1.2K
13:34 81.68 81.68 81.68 81.68 1.0K
13:35 81.68 81.72 81.68 81.72 2.3K
13:36 81.74 81.74 81.74 81.74 1.1K
13:37 81.74 81.76 81.74 81.74 3.2K
13:38 81.75 81.75 81.74 81.74 1.6K
13:39 81.73 81.73 81.73 81.73 1.2K
13:40 81.74 81.75 81.72 81.72 2.8K
13:41 81.72 81.76 81.72 81.73 5.3K
13:42 81.75 81.75 81.74 81.75 1.8K
13:43 81.73 81.75 81.73 81.75 3.0K
13:44 81.78 81.78 81.78 81.78 0.7K
13:45 81.77 81.79 81.77 81.78 2.3K
13:46 81.77 81.80 81.77 81.80 1.8K
13:47 81.78 81.80 81.69 81.80 15.7K
13:48 81.79 81.80 81.79 81.80 1.9K
13:49 81.79 81.79 81.77 81.79 5.4K
13:50 81.81 81.90 81.81 81.90 6.2K
13:51 81.90 81.91 81.86 81.91 1.9K
13:52 81.89 81.89 81.89 81.89 5.1K
13:53 81.89 81.89 81.86 81.86 4.5K
13:55 81.88 81.99 81.88 81.99 6.2K
13:56 82.01 82.01 81.97 81.97 7.6K
13:57 81.97 81.97 81.92 81.92 2.5K
13:58 81.93 81.94 81.93 81.94 0.5K
13:59 81.94 81.94 81.88 81.90 3.0K
14:00 81.91 81.92 81.91 81.92 1.2K
14:01 81.92 81.92 81.87 81.87 7.1K
14:02 81.90 81.90 81.90 81.90 3.2K
14:03 81.90 81.92 81.90 81.92 2.7K
14:04 81.92 81.95 81.91 81.91 2.3K
14:05 81.92 81.92 81.91 81.91 1.2K
14:06 81.91 81.92 81.91 81.91 2.3K
14:07 81.91 81.98 81.91 81.96 8.3K
14:08 81.97 81.97 81.92 81.97 4.9K
14:09 81.97 82.00 81.97 82.00 2.4K
14:10 81.94 81.96 81.94 81.96 4.0K
14:11 81.97 82.00 81.95 81.98 3.3K
14:12 81.98 81.98 81.97 81.97 0.7K
14:13 81.97 82.02 81.93 81.93 5.3K
14:14 81.93 81.95 81.93 81.95 3.0K
14:15 81.95 81.95 81.94 81.94 2.1K
14:16 81.94 81.95 81.93 81.95 2.8K
14:17 81.96 81.98 81.95 81.96 1.6K
14:18 81.94 81.95 81.92 81.94 4.7K
14:19 81.93 81.96 81.93 81.96 2.1K
14:20 81.94 81.96 81.93 81.93 3.0K
14:21 81.97 81.97 81.97 81.97 2.3K
14:22 81.98 81.98 81.98 81.98 1.8K
14:23 81.99 81.99 81.97 81.99 0.9K
14:24 82.00 82.01 82.00 82.01 2.4K
14:25 81.97 81.99 81.97 81.99 2.0K
14:26 82.00 82.00 82.00 82.00 1.8K
14:27 81.99 81.99 81.99 81.99 0.8K
14:28 82.00 82.00 82.00 82.00 1.8K
14:29 82.00 82.00 81.95 81.95 4.6K
14:30 81.96 82.00 81.95 82.00 4.1K
14:31 82.00 82.00 82.00 82.00 1.6K
14:32 82.00 82.02 82.00 82.02 5.4K
14:33 82.04 82.05 82.03 82.05 4.1K
14:34 82.05 82.12 82.05 82.05 11.8K
14:35 82.05 82.08 82.05 82.06 2.4K
14:36 82.04 82.07 82.04 82.07 1.4K
14:37 82.07 82.07 82.06 82.07 2.6K
14:38 82.06 82.07 82.06 82.07 2.4K
14:39 82.04 82.05 82.03 82.05 3.8K
14:40 82.06 82.09 82.06 82.09 2.5K
14:41 82.11 82.11 82.08 82.10 4.5K
14:42 82.09 82.10 82.09 82.10 1.3K
14:43 82.05 82.07 82.05 82.07 2.6K
14:44 82.08 82.11 82.08 82.10 6.9K
14:45 82.09 82.09 82.06 82.09 2.7K
14:46 82.09 82.11 82.09 82.09 1.9K
14:47 82.11 82.11 82.08 82.08 4.6K
14:48 82.11 82.11 82.07 82.08 4.1K
14:49 82.09 82.11 82.08 82.09 3.4K
14:50 82.09 82.10 82.09 82.10 1.4K
14:51 82.10 82.10 82.08 82.08 2.9K
14:52 82.07 82.08 82.07 82.08 1.5K
14:54 82.09 82.10 82.08 82.09 4.5K
14:55 82.10 82.10 82.06 82.06 1.7K
14:56 82.03 82.04 82.03 82.04 1.8K
14:57 82.03 82.04 82.02 82.02 1.7K
14:58 82.02 82.07 82.02 82.07 2.2K
14:59 82.05 82.05 82.03 82.04 3.2K
15:00 82.04 82.04 82.02 82.03 1.9K
15:01 82.02 82.07 82.02 82.07 2.3K
15:02 82.04 82.04 82.01 82.02 3.8K
15:03 82.03 82.04 82.01 82.04 2.5K
15:04 82.04 82.08 82.04 82.08 4.3K
15:05 82.10 82.10 82.10 82.10 1.4K
15:06 82.10 82.10 82.04 82.04 3.0K
15:07 82.04 82.07 82.04 82.07 5.7K
15:08 82.08 82.09 82.05 82.08 5.1K
15:09 82.07 82.07 82.06 82.07 4.1K
15:10 82.07 82.10 82.07 82.10 4.7K
15:11 82.11 82.11 82.04 82.04 3.0K
15:12 82.07 82.07 82.04 82.04 1.7K
15:13 82.05 82.15 82.04 82.15 29.8K
15:14 82.15 82.19 82.15 82.19 5.4K
15:15 82.20 82.24 82.20 82.24 3.4K
15:16 82.27 82.27 82.21 82.21 4.5K
15:17 82.21 82.23 82.17 82.17 7.4K
15:18 82.20 82.20 82.16 82.16 2.0K
15:19 82.16 82.21 82.16 82.21 3.2K
15:20 82.17 82.19 82.17 82.19 3.3K
15:21 82.21 82.21 82.18 82.19 3.3K
15:22 82.20 82.21 82.19 82.19 2.1K
15:23 82.21 82.23 82.18 82.20 11.3K
15:24 82.20 82.21 82.19 82.21 2.8K
15:25 82.21 82.24 82.21 82.22 4.7K
15:26 82.23 82.27 82.23 82.24 6.9K
15:27 82.22 82.23 82.20 82.23 3.1K
15:28 82.21 82.26 82.21 82.26 3.1K
15:29 82.25 82.25 82.23 82.23 5.7K
15:30 82.24 82.28 82.23 82.28 7.3K
15:31 82.31 82.32 82.28 82.28 9.8K
15:32 82.33 82.34 82.32 82.34 3.0K
15:33 82.34 82.35 82.31 82.31 7.3K
15:34 82.29 82.29 82.26 82.27 3.7K
15:35 82.25 82.26 82.23 82.23 7.0K
15:36 82.22 82.22 82.20 82.20 3.1K
15:37 82.18 82.22 82.18 82.22 5.8K
15:38 82.22 82.25 82.20 82.22 7.3K
15:39 82.23 82.24 82.19 82.19 6.3K
15:40 82.19 82.19 82.18 82.19 3.6K
15:41 82.19 82.26 82.16 82.26 9.3K
15:42 82.26 82.27 82.24 82.26 7.4K
15:43 82.23 82.23 82.20 82.21 7.3K
15:44 82.22 82.24 82.22 82.24 9.0K
15:45 82.22 82.28 82.21 82.27 11.2K
15:46 82.27 82.28 82.25 82.27 9.8K
15:47 82.27 82.30 82.27 82.29 7.1K
15:48 82.29 82.31 82.29 82.30 8.1K
15:49 82.28 82.28 82.23 82.25 12.7K
15:50 82.27 82.30 82.24 82.27 23.4K
15:51 82.25 82.25 82.14 82.15 17.9K
15:52 82.15 82.15 82.13 82.13 13.5K
15:53 82.14 82.15 82.13 82.15 21.1K
15:54 82.14 82.23 82.11 82.22 49.1K
15:55 82.27 82.29 82.19 82.21 37.7K
15:56 82.19 82.20 82.14 82.16 32.6K
15:57 82.16 82.18 82.14 82.18 44.1K
15:58 82.19 82.23 82.19 82.21 56.7K
15:59 82.22 82.27 82.22 82.26 1,857.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible