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 76.23 76.28 76.05 76.13 43.2K
09:31 76.19 76.25 76.18 76.22 8.9K
09:32 76.22 76.42 76.22 76.42 9.1K
09:33 76.42 76.42 76.13 76.19 10.6K
09:34 76.19 76.19 76.08 76.10 8.0K
09:35 76.05 76.08 75.73 75.73 25.0K
09:36 75.75 75.94 75.75 75.94 8.6K
09:37 75.95 76.08 75.95 76.05 13.6K
09:38 76.05 76.17 76.04 76.17 9.9K
09:39 76.17 76.25 76.10 76.25 7.2K
09:40 76.28 76.39 76.28 76.36 18.1K
09:41 76.47 76.47 76.30 76.35 8.3K
09:42 76.30 76.57 76.30 76.57 29.7K
09:43 76.56 76.62 76.52 76.61 6.0K
09:44 76.64 76.64 76.62 76.62 1.8K
09:45 76.63 76.70 76.61 76.69 5.2K
09:46 76.72 76.75 76.56 76.58 7.0K
09:47 76.54 76.59 76.52 76.52 4.7K
09:48 76.49 76.49 76.45 76.45 1.1K
09:49 76.44 76.60 76.44 76.60 6.8K
09:50 76.65 76.69 76.65 76.69 2.7K
09:51 76.72 76.81 76.72 76.81 3.2K
09:52 76.82 76.83 76.78 76.83 4.9K
09:53 76.80 76.88 76.77 76.88 5.5K
09:54 76.88 76.88 76.80 76.80 3.1K
09:55 76.84 76.84 76.78 76.80 1.9K
09:56 76.82 76.88 76.80 76.80 6.6K
09:57 76.79 76.79 76.77 76.77 2.8K
09:58 76.79 76.79 76.71 76.77 9.4K
09:59 76.75 76.75 76.70 76.72 2.1K
10:00 76.72 76.75 76.67 76.67 7.0K
10:01 76.67 76.73 76.62 76.62 14.3K
10:02 76.62 76.64 76.55 76.55 5.3K
10:03 76.56 76.59 76.55 76.59 2.2K
10:04 76.55 76.62 76.55 76.62 3.7K
10:05 76.62 76.65 76.62 76.62 1.3K
10:06 76.62 76.67 76.58 76.58 9.7K
10:07 76.60 76.60 76.60 76.60 1.7K
10:08 76.61 76.72 76.61 76.72 24.4K
10:09 76.70 76.74 76.67 76.67 6.2K
10:10 76.69 76.74 76.66 76.69 7.2K
10:11 76.75 76.81 76.75 76.75 14.3K
10:12 76.78 76.85 76.77 76.79 19.1K
10:13 76.79 76.82 76.75 76.82 4.6K
10:14 76.85 76.85 76.68 76.73 7.9K
10:15 76.71 76.71 76.56 76.56 4.0K
10:16 76.56 76.60 76.54 76.59 4.4K
10:17 76.59 76.59 76.55 76.55 2.5K
10:18 76.57 76.57 76.50 76.52 8.7K
10:19 76.53 76.57 76.51 76.53 3.2K
10:20 76.50 76.50 76.50 76.50 1.1K
10:21 76.49 76.49 76.46 76.48 6.5K
10:22 76.46 76.46 76.44 76.46 3.4K
10:23 76.50 76.60 76.50 76.58 10.6K
10:24 76.55 76.59 76.55 76.59 5.3K
10:25 76.59 76.59 76.59 76.59 0.2K
10:26 76.58 76.59 76.56 76.59 3.7K
10:27 76.62 76.62 76.56 76.56 3.5K
10:28 76.54 76.55 76.49 76.51 14.7K
10:29 76.49 76.56 76.49 76.55 6.9K
10:30 76.61 76.69 76.61 76.65 5.6K
10:31 76.66 76.68 76.65 76.65 2.8K
10:32 76.64 76.66 76.59 76.66 20.0K
10:33 76.66 76.68 76.65 76.65 4.5K
10:34 76.60 76.63 76.59 76.63 4.2K
10:35 76.65 76.66 76.65 76.66 1.7K
10:36 76.69 76.69 76.58 76.60 3.2K
10:37 76.63 76.65 76.63 76.65 1.6K
10:38 76.63 76.63 76.57 76.59 3.5K
10:39 76.58 76.63 76.58 76.63 4.3K
10:40 76.60 76.63 76.60 76.63 4.3K
10:41 76.61 76.61 76.57 76.57 3.3K
10:42 76.59 76.68 76.59 76.63 6.5K
10:43 76.65 76.68 76.65 76.68 2.7K
10:44 76.71 76.73 76.67 76.72 10.9K
10:45 76.71 76.72 76.53 76.53 5.9K
10:46 76.56 76.59 76.42 76.42 8.0K
10:47 76.47 76.54 76.47 76.54 3.3K
10:48 76.52 76.52 76.50 76.50 2.4K
10:49 76.53 76.58 76.53 76.58 5.5K
10:50 76.54 76.60 76.54 76.55 2.1K
10:51 76.58 76.62 76.58 76.62 2.2K
10:52 76.61 76.61 76.61 76.61 4.0K
10:53 76.62 76.63 76.62 76.63 2.1K
10:54 76.64 76.71 76.63 76.71 8.6K
10:55 76.70 76.70 76.70 76.69 17.8K
10:56 76.67 76.67 76.55 76.58 12.1K
10:57 76.60 76.60 76.58 76.59 5.1K
10:58 76.59 76.59 76.58 76.58 1.6K
10:59 76.57 76.72 76.51 76.72 26.2K
11:00 76.72 76.74 76.69 76.72 19.8K
11:01 76.72 76.72 76.53 76.53 30.1K
11:02 76.50 76.55 76.46 76.46 17.4K
11:03 76.44 76.44 76.29 76.29 31.2K
11:04 76.30 76.30 76.16 76.19 23.4K
11:05 76.17 76.24 76.17 76.24 8.8K
11:06 76.29 76.29 76.18 76.18 4.5K
11:07 76.19 76.20 76.19 76.20 1.4K
11:08 76.21 76.21 76.14 76.14 5.6K
11:09 76.14 76.17 76.09 76.12 7.6K
11:10 76.15 76.15 76.12 76.11 4.1K
11:11 76.12 76.12 76.06 76.06 6.2K
11:12 76.08 76.08 76.06 76.06 3.4K
11:13 76.07 76.08 76.03 76.08 13.0K
11:14 76.06 76.06 76.04 76.04 1.9K
11:15 76.06 76.08 76.05 76.05 5.6K
11:16 76.08 76.10 76.02 76.05 2.7K
11:17 76.03 76.03 75.91 75.94 15.4K
11:18 75.97 75.98 75.97 75.97 3.7K
11:19 75.98 75.99 75.95 75.97 17.6K
11:20 76.02 76.07 75.94 75.94 14.7K
11:21 76.04 76.10 76.04 76.10 10.0K
11:22 76.10 76.10 76.03 76.08 6.3K
11:23 76.09 76.11 76.09 76.11 1.9K
11:24 76.12 76.16 76.12 76.16 4.5K
11:25 76.20 76.20 76.12 76.16 4.3K
11:26 76.18 76.18 76.18 76.18 0.4K
11:27 76.19 76.24 76.19 76.22 4.7K
11:28 76.20 76.24 76.17 76.20 9.7K
11:29 76.19 76.19 76.12 76.14 6.8K
11:30 76.11 76.13 76.10 76.13 2.2K
11:31 76.10 76.10 76.03 76.06 5.6K
11:32 76.02 76.08 76.02 76.08 3.7K
11:33 76.08 76.11 76.07 76.09 2.9K
11:34 76.09 76.09 76.04 76.05 7.5K
11:35 76.05 76.05 75.93 75.93 9.0K
11:36 75.94 75.97 75.89 75.89 2.8K
11:37 75.91 75.92 75.89 75.89 4.1K
11:38 75.89 75.98 75.89 75.98 20.6K
11:39 75.99 76.03 75.99 76.01 6.3K
11:40 76.00 76.02 75.98 76.02 6.0K
11:41 76.02 76.05 76.00 76.02 8.2K
11:42 76.02 76.02 75.98 76.01 5.3K
11:43 76.03 76.04 75.98 75.98 11.4K
11:44 75.99 76.01 75.96 75.96 12.5K
11:45 75.99 75.99 75.95 75.95 2.1K
11:46 75.93 75.95 75.89 75.92 44.8K
11:47 75.92 75.92 75.91 75.91 2.3K
11:48 75.92 75.96 75.91 75.96 7.7K
11:49 75.99 76.04 75.99 76.02 3.4K
11:50 76.03 76.03 75.97 75.97 7.8K
11:51 76.00 76.04 76.00 76.04 2.5K
11:52 76.02 76.06 76.02 76.04 7.6K
11:53 76.08 76.11 76.07 76.07 4.5K
11:54 76.11 76.13 76.11 76.13 6.3K
11:55 76.11 76.13 76.06 76.06 8.0K
11:56 76.08 76.12 76.08 76.12 5.4K
11:57 76.12 76.14 76.12 76.14 2.0K
11:58 76.12 76.13 76.10 76.12 10.7K
11:59 76.12 76.15 76.11 76.11 5.7K
12:00 76.14 76.19 76.12 76.19 3.5K
12:01 76.18 76.20 76.16 76.18 4.6K
12:02 76.20 76.20 76.15 76.15 4.9K
12:03 76.18 76.18 76.18 76.18 2.1K
12:04 76.17 76.21 76.17 76.21 3.9K
12:05 76.19 76.20 76.17 76.19 2.9K
12:06 76.20 76.24 76.20 76.24 1.9K
12:07 76.24 76.24 76.22 76.22 4.3K
12:08 76.22 76.25 76.22 76.25 2.3K
12:09 76.25 76.25 76.23 76.23 4.6K
12:10 76.23 76.25 76.23 76.24 2.6K
12:11 76.17 76.18 76.17 76.18 21.3K
12:12 76.17 76.25 76.17 76.23 17.1K
12:13 76.28 76.33 76.28 76.31 10.2K
12:14 76.36 76.36 76.31 76.31 3.4K
12:15 76.31 76.31 76.27 76.28 6.7K
12:16 76.29 76.29 76.26 76.26 3.3K
12:17 76.25 76.25 76.20 76.21 5.3K
12:18 76.20 76.24 76.20 76.24 5.7K
12:19 76.24 76.24 76.24 76.24 2.5K
12:20 76.24 76.25 76.22 76.22 2.8K
12:21 76.22 76.23 76.22 76.23 1.6K
12:22 76.23 76.24 76.21 76.24 2.0K
12:23 76.26 76.26 76.22 76.22 3.8K
12:24 76.21 76.23 76.18 76.19 5.9K
12:25 76.18 76.21 76.18 76.21 3.0K
12:26 76.19 76.21 76.19 76.21 1.6K
12:27 76.21 76.24 76.21 76.24 1.5K
12:28 76.25 76.25 76.20 76.20 3.0K
12:29 76.24 76.24 76.20 76.23 4.5K
12:30 76.23 76.26 76.23 76.26 1.7K
12:31 76.27 76.28 76.26 76.28 3.8K
12:32 76.30 76.30 76.28 76.29 2.0K
12:33 76.32 76.35 76.31 76.32 6.1K
12:34 76.33 76.33 76.30 76.31 4.4K
12:35 76.28 76.31 76.28 76.30 2.9K
12:36 76.30 76.30 76.25 76.25 3.9K
12:37 76.27 76.28 76.27 76.28 1.4K
12:38 76.28 76.29 76.28 76.29 1.4K
12:39 76.28 76.28 76.28 76.28 0.8K
12:40 76.27 76.30 76.26 76.30 5.2K
12:41 76.27 76.28 76.27 76.28 3.6K
12:42 76.25 76.29 76.25 76.29 4.0K
12:43 76.29 76.29 76.29 76.29 2.8K
12:44 76.28 76.28 76.21 76.22 9.4K
12:45 76.24 76.24 76.23 76.23 2.3K
12:46 76.22 76.22 76.22 76.22 1.0K
12:47 76.21 76.21 76.21 76.21 0.8K
12:48 76.20 76.22 76.20 76.22 4.2K
12:49 76.20 76.20 76.14 76.14 12.5K
12:50 76.13 76.16 76.13 76.16 6.9K
12:51 76.16 76.16 76.15 76.15 2.2K
12:52 76.13 76.14 76.13 76.14 2.5K
12:53 76.13 76.15 76.13 76.15 1.9K
12:54 76.16 76.16 76.16 76.16 2.2K
12:55 76.17 76.17 76.14 76.14 3.0K
12:56 76.13 76.14 76.13 76.13 2.4K
12:57 76.14 76.18 76.14 76.16 3.3K
12:58 76.19 76.22 76.19 76.20 1.2K
12:59 76.20 76.20 76.18 76.18 3.7K
13:00 76.20 76.21 76.20 76.21 2.6K
13:01 76.17 76.17 76.12 76.15 13.5K
13:02 76.17 76.17 76.16 76.17 7.5K
13:03 76.15 76.16 76.15 76.16 2.3K
13:04 76.16 76.18 76.15 76.17 5.7K
13:05 76.19 76.19 76.19 76.19 0.9K
13:06 76.22 76.22 76.20 76.19 0.7K
13:07 76.20 76.20 76.15 76.16 3.0K
13:08 76.16 76.16 76.12 76.12 2.4K
13:09 76.11 76.15 76.11 76.15 2.8K
13:10 76.13 76.13 76.09 76.10 3.8K
13:11 76.09 76.09 76.09 76.09 0.3K
13:12 76.09 76.12 76.09 76.12 3.8K
13:13 76.12 76.12 76.11 76.11 6.1K
13:14 76.09 76.11 76.09 76.11 4.4K
13:15 76.11 76.11 76.08 76.08 1.7K
13:16 76.12 76.13 76.12 76.13 1.0K
13:17 76.11 76.11 76.11 76.11 1.8K
13:18 76.10 76.13 76.10 76.13 7.1K
13:19 76.11 76.11 76.10 76.10 6.2K
13:20 76.12 76.16 76.12 76.14 2.7K
13:21 76.16 76.16 76.15 76.16 6.5K
13:22 76.14 76.14 76.14 76.14 4.1K
13:23 76.14 76.14 76.13 76.14 6.1K
13:24 76.15 76.15 76.15 76.15 1.1K
13:25 76.15 76.16 76.15 76.16 3.6K
13:26 76.15 76.17 76.15 76.17 1.2K
13:27 76.14 76.15 76.14 76.14 4.2K
13:28 76.15 76.15 76.15 76.15 0.5K
13:29 76.13 76.16 76.13 76.13 11.8K
13:30 76.14 76.15 76.13 76.15 0.9K
13:31 76.13 76.13 76.08 76.10 7.3K
13:32 76.09 76.09 76.09 76.09 1.7K
13:33 76.08 76.08 76.05 76.05 3.7K
13:34 76.04 76.05 76.04 76.05 2.3K
13:35 76.03 76.03 76.02 76.02 1.3K
13:36 76.01 76.01 75.97 75.97 6.0K
13:37 75.97 75.99 75.97 75.98 1.8K
13:38 75.99 75.99 75.96 75.96 4.1K
13:39 75.95 75.95 75.93 75.93 4.7K
13:40 75.94 75.94 75.92 75.92 2.0K
13:41 75.93 75.93 75.93 75.93 1.7K
13:42 75.91 75.93 75.91 75.93 4.6K
13:43 75.94 75.96 75.94 75.96 3.5K
13:44 75.96 75.96 75.95 75.96 2.9K
13:45 75.95 75.95 75.95 75.95 2.0K
13:46 75.96 75.97 75.95 75.95 3.6K
13:47 75.95 75.96 75.95 75.96 1.3K
13:48 75.95 75.95 75.93 75.94 6.2K
13:50 75.96 75.96 75.95 75.95 2.2K
13:51 75.94 75.94 75.92 75.92 3.7K
13:52 75.92 75.92 75.92 75.92 0.6K
13:53 75.91 75.91 75.90 75.90 3.1K
13:54 75.88 75.90 75.87 75.87 7.3K
13:55 75.87 75.87 75.86 75.87 2.6K
13:56 75.84 75.85 75.82 75.85 7.1K
13:57 75.85 75.85 75.83 75.83 3.8K
13:58 75.85 75.85 75.84 75.84 6.2K
13:59 75.83 75.83 75.83 75.83 0.2K
14:00 75.84 75.86 75.84 75.86 3.5K
14:01 75.86 76.01 75.82 76.01 68.2K
14:02 76.02 76.04 76.02 76.04 46.7K
14:03 76.04 76.04 76.04 76.04 0.8K
14:04 76.04 76.04 76.02 76.02 5.3K
14:05 76.03 76.04 76.02 76.02 2.1K
14:06 76.02 76.02 75.97 75.97 8.4K
14:07 75.99 76.00 75.97 76.00 8.2K
14:08 75.99 76.02 75.99 76.02 2.9K
14:09 76.01 76.06 75.99 76.06 9.1K
14:10 76.01 76.04 76.01 76.04 5.0K
14:11 76.06 76.10 76.06 76.07 3.1K
14:12 76.06 76.06 76.06 76.06 2.1K
14:13 76.08 76.08 76.08 76.08 3.7K
14:14 76.08 76.10 76.08 76.08 6.8K
14:15 76.07 76.09 76.07 76.09 4.0K
14:16 76.09 76.09 76.09 76.09 3.1K
14:17 76.09 76.10 76.09 76.10 1.7K
14:18 76.10 76.10 76.07 76.08 6.2K
14:19 76.08 76.12 76.08 76.12 3.7K
14:20 76.12 76.13 76.10 76.10 2.7K
14:21 76.11 76.16 76.11 76.14 5.4K
14:22 76.16 76.18 76.15 76.17 13.9K
14:23 76.19 76.23 76.19 76.23 2.9K
14:24 76.25 76.25 76.21 76.23 7.3K
14:25 76.25 76.25 76.25 76.25 3.7K
14:26 76.26 76.26 76.23 76.23 3.5K
14:27 76.23 76.23 76.22 76.23 3.9K
14:28 76.22 76.22 76.21 76.21 4.1K
14:29 76.20 76.21 76.16 76.18 8.7K
14:30 76.18 76.18 76.15 76.18 7.2K
14:31 76.18 76.18 76.13 76.18 4.1K
14:32 76.18 76.20 76.18 76.19 8.8K
14:33 76.19 76.19 76.14 76.15 14.7K
14:34 76.16 76.20 76.16 76.17 13.6K
14:35 76.17 76.17 76.15 76.15 12.8K
14:36 76.16 76.16 76.13 76.13 11.8K
14:37 76.15 76.15 76.15 76.15 2.6K
14:38 76.15 76.15 76.12 76.13 3.8K
14:39 76.12 76.12 76.11 76.12 4.1K
14:40 76.12 76.13 76.12 76.13 6.4K
14:41 76.14 76.15 76.14 76.15 5.8K
14:42 76.15 76.15 76.15 76.15 2.7K
14:43 76.15 76.15 76.09 76.09 4.9K
14:44 76.09 76.09 76.06 76.06 23.0K
14:45 76.10 76.12 76.08 76.09 8.2K
14:46 76.08 76.11 76.08 76.11 5.6K
14:47 76.11 76.11 76.11 76.11 2.3K
14:48 76.05 76.07 76.05 76.07 11.5K
14:49 76.06 76.07 76.05 76.05 4.0K
14:50 76.05 76.05 76.03 76.03 7.2K
14:51 76.03 76.03 76.01 76.01 3.2K
14:52 76.02 76.06 76.01 76.06 7.7K
14:53 76.06 76.06 76.03 76.03 4.5K
14:54 76.02 76.03 76.01 76.01 3.2K
14:55 76.02 76.03 76.02 76.03 6.7K
14:56 76.06 76.06 76.04 76.05 7.8K
14:57 76.05 76.06 76.03 76.04 10.2K
14:58 76.01 76.01 75.98 75.99 14.1K
14:59 75.99 76.03 75.99 76.01 6.0K
15:00 76.03 76.03 76.02 76.03 3.2K
15:01 76.04 76.05 76.04 76.04 6.3K
15:02 76.05 76.05 76.02 76.02 5.8K
15:03 76.01 76.01 75.95 75.94 5.9K
15:04 75.95 75.96 75.93 75.95 6.4K
15:05 75.96 75.96 75.95 75.96 3.4K
15:06 75.96 75.96 75.93 75.94 4.2K
15:07 75.93 75.93 75.91 75.92 5.1K
15:08 75.92 75.96 75.92 75.94 3.5K
15:09 75.94 75.96 75.94 75.96 3.3K
15:10 75.96 75.96 75.93 75.94 12.2K
15:11 75.89 75.90 75.89 75.89 7.5K
15:12 75.89 75.89 75.86 75.87 4.9K
15:13 75.87 75.87 75.84 75.86 7.6K
15:14 75.86 75.87 75.84 75.84 6.2K
15:15 75.84 75.87 75.84 75.85 11.8K
15:16 75.87 75.94 75.87 75.91 15.7K
15:17 75.91 75.93 75.91 75.93 3.9K
15:18 75.95 75.99 75.95 75.99 4.6K
15:19 75.97 75.97 75.95 75.96 7.0K
15:20 75.96 75.99 75.96 75.99 5.2K
15:21 76.01 76.04 76.00 76.00 8.3K
15:22 76.00 76.06 76.00 76.04 4.5K
15:23 76.04 76.06 76.03 76.06 5.4K
15:24 76.06 76.08 76.06 76.07 4.4K
15:25 76.05 76.06 76.04 76.05 5.8K
15:26 76.05 76.06 76.05 76.06 3.6K
15:27 76.06 76.11 76.06 76.11 4.8K
15:28 76.12 76.12 76.07 76.08 8.3K
15:29 76.09 76.09 76.09 76.09 2.9K
15:30 76.09 76.09 76.05 76.06 7.0K
15:31 76.05 76.06 76.05 76.06 14.4K
15:32 76.06 76.06 76.03 76.03 8.4K
15:33 75.98 76.03 75.98 76.03 8.5K
15:34 76.00 76.00 75.96 75.99 6.5K
15:35 76.00 76.05 75.99 76.05 15.6K
15:36 76.10 76.11 76.05 76.05 15.9K
15:37 76.04 76.04 75.98 76.01 10.5K
15:38 76.01 76.05 75.99 76.00 10.6K
15:39 76.00 76.00 75.98 75.97 5.6K
15:40 75.97 75.97 75.94 75.95 6.3K
15:41 75.94 75.97 75.93 75.94 9.3K
15:42 75.93 75.94 75.93 75.93 4.8K
15:43 75.90 75.94 75.90 75.93 10.5K
15:44 75.94 75.94 75.90 75.93 7.3K
15:45 75.93 75.98 75.93 75.94 9.0K
15:46 75.94 75.96 75.93 75.96 9.5K
15:47 75.96 75.96 75.95 75.95 8.7K
15:48 75.96 75.96 75.93 75.94 11.3K
15:49 75.93 75.94 75.91 75.92 13.8K
15:50 75.87 76.04 75.87 76.04 24.2K
15:51 76.03 76.10 76.03 76.10 21.8K
15:52 76.09 76.10 75.96 75.96 33.6K
15:53 76.02 76.08 76.02 76.08 19.2K
15:54 76.07 76.12 76.04 76.04 31.1K
15:55 76.09 76.14 76.04 76.14 39.1K
15:56 76.14 76.15 76.11 76.15 36.4K
15:57 76.15 76.17 76.14 76.16 41.7K
15:58 76.15 76.15 76.11 76.14 52.8K
15:59 76.13 76.15 76.12 76.12 2,038.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible