DexCom Inc (DXCM)

DXCM
🏛️ États-Unis →
67.27
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 75.08 75.08 74.85 74.94 57.1K
09:31 74.97 74.97 74.72 74.92 9.5K
09:32 74.88 74.88 74.88 74.88 1.5K
09:33 74.81 74.88 74.76 74.76 6.8K
09:34 74.83 74.83 74.80 74.80 5.2K
09:35 74.84 74.94 74.78 74.94 4.7K
09:36 74.91 74.99 74.80 74.80 10.1K
09:37 74.76 74.97 74.74 74.97 7.4K
09:39 74.99 74.99 74.94 74.95 3.2K
09:40 74.95 75.00 74.95 75.00 1.2K
09:41 75.05 75.12 75.04 75.12 4.2K
09:42 75.04 75.04 75.00 75.03 2.2K
09:43 75.06 75.15 75.06 75.14 2.2K
09:44 75.21 75.26 75.20 75.20 4.7K
09:45 75.14 75.14 75.06 75.06 3.5K
09:46 74.99 75.04 74.98 74.99 5.7K
09:47 74.99 75.01 74.99 74.99 2.9K
09:48 75.04 75.05 75.02 75.05 2.4K
09:49 75.01 75.01 74.97 74.99 4.5K
09:50 74.98 74.98 74.94 74.94 3.3K
09:51 75.05 75.05 74.98 75.01 4.3K
09:52 74.97 75.02 74.97 75.02 6.8K
09:53 75.00 75.03 75.00 75.03 3.0K
09:54 75.00 75.00 74.97 74.97 3.3K
09:55 74.99 74.99 74.96 74.96 4.2K
09:56 74.94 75.04 74.93 75.03 6.5K
09:57 75.01 75.02 74.99 74.99 8.0K
09:58 74.99 74.99 74.96 74.96 8.6K
09:59 75.00 75.01 74.98 74.99 5.5K
10:00 74.99 74.99 74.95 74.97 24.0K
10:01 74.98 74.98 74.93 74.93 5.0K
10:02 74.94 75.13 74.94 75.10 7.9K
10:03 75.12 75.16 75.09 75.09 6.0K
10:04 75.08 75.08 75.02 75.02 3.1K
10:05 75.04 75.04 74.87 74.87 17.3K
10:06 74.85 74.87 74.76 74.76 7.6K
10:07 74.77 74.77 74.73 74.73 2.6K
10:08 74.79 74.79 74.77 74.77 5.5K
10:09 74.75 74.77 74.75 74.77 3.3K
10:10 74.76 74.76 74.72 74.75 5.9K
10:11 74.73 74.75 74.70 74.70 6.6K
10:12 74.72 74.72 74.70 74.70 4.6K
10:13 74.69 74.69 74.56 74.56 11.0K
10:14 74.57 74.67 74.56 74.67 6.4K
10:15 74.64 74.72 74.64 74.70 4.7K
10:16 74.72 74.75 74.72 74.75 3.2K
10:17 74.73 74.73 74.70 74.70 15.5K
10:18 74.63 74.69 74.63 74.69 6.7K
10:19 74.68 74.68 74.65 74.68 6.2K
10:20 74.67 74.75 74.67 74.75 20.2K
10:21 74.72 74.74 74.71 74.74 3.3K
10:22 74.72 74.72 74.68 74.68 4.1K
10:23 74.66 74.67 74.65 74.65 4.9K
10:24 74.64 74.64 74.61 74.63 5.6K
10:25 74.62 74.63 74.61 74.61 3.8K
10:26 74.60 74.61 74.60 74.60 2.8K
10:27 74.62 74.62 74.60 74.60 5.4K
10:28 74.61 74.61 74.58 74.58 3.9K
10:29 74.58 74.72 74.58 74.72 10.8K
10:30 74.70 74.70 74.66 74.66 5.2K
10:31 74.66 74.66 74.64 74.64 2.4K
10:32 74.65 74.65 74.59 74.64 9.8K
10:33 74.65 74.65 74.59 74.61 15.1K
10:34 74.59 74.62 74.55 74.62 12.3K
10:35 74.64 74.75 74.64 74.69 14.5K
10:36 74.70 74.71 74.70 74.70 12.3K
10:37 74.68 74.68 74.65 74.67 2.2K
10:38 74.67 74.67 74.67 74.67 1.4K
10:39 74.68 74.74 74.68 74.74 4.6K
10:40 74.84 74.84 74.76 74.80 5.2K
10:41 74.87 74.87 74.82 74.82 4.0K
10:42 74.78 74.78 74.77 74.77 1.7K
10:43 74.76 74.77 74.75 74.77 8.9K
10:44 74.77 74.78 74.74 74.78 3.3K
10:45 74.80 74.80 74.79 74.79 1.9K
10:46 74.79 74.80 74.70 74.70 4.5K
10:47 74.69 74.71 74.69 74.71 2.0K
10:48 74.71 74.71 74.71 74.71 0.5K
10:49 74.72 74.72 74.65 74.69 4.9K
10:50 74.71 74.73 74.70 74.72 3.7K
10:51 74.78 74.78 74.77 74.77 3.0K
10:52 74.77 74.77 74.75 74.75 2.4K
10:53 74.75 74.79 74.73 74.79 2.3K
10:54 74.80 74.85 74.80 74.85 2.2K
10:55 74.88 74.88 74.84 74.86 3.7K
10:56 74.88 74.88 74.83 74.83 12.4K
10:57 74.79 74.84 74.79 74.81 9.2K
10:58 74.80 74.81 74.77 74.81 4.2K
10:59 74.81 74.86 74.81 74.86 3.3K
11:00 74.89 74.90 74.88 74.89 2.5K
11:01 74.89 74.90 74.88 74.90 8.9K
11:02 74.90 74.98 74.90 74.98 3.3K
11:03 74.97 74.97 74.96 74.97 2.3K
11:04 74.96 74.99 74.95 74.96 9.7K
11:06 74.95 74.95 74.93 74.93 3.2K
11:07 74.93 74.95 74.93 74.95 2.7K
11:08 74.93 74.97 74.88 74.96 14.8K
11:09 74.93 74.97 74.92 74.95 10.4K
11:10 74.99 75.02 74.99 75.01 14.7K
11:11 75.01 75.03 74.98 75.03 9.4K
11:12 75.02 75.06 75.01 75.06 3.3K
11:13 75.06 75.07 75.05 75.06 4.2K
11:14 75.07 75.20 75.06 75.16 4.3K
11:15 75.16 75.17 75.10 75.10 4.5K
11:16 75.10 75.11 75.05 75.05 2.8K
11:17 75.04 75.05 75.02 75.02 2.8K
11:18 75.05 75.05 75.00 75.00 3.4K
11:19 75.00 75.05 75.00 75.03 5.2K
11:20 75.03 75.03 74.98 74.98 5.0K
11:21 74.98 74.98 74.98 74.98 4.9K
11:22 75.02 75.07 75.02 75.07 1.9K
11:23 75.08 75.16 75.08 75.16 1.7K
11:24 75.15 75.15 75.12 75.12 3.3K
11:25 75.12 75.12 75.12 75.11 2.3K
11:26 75.10 75.15 75.09 75.15 1.8K
11:27 75.13 75.13 75.10 75.11 3.0K
11:28 75.09 75.12 75.09 75.12 2.5K
11:29 75.14 75.14 75.09 75.09 5.5K
11:30 75.12 75.14 75.11 75.11 3.4K
11:31 75.12 75.16 75.12 75.16 2.0K
11:32 75.19 75.19 75.19 75.19 1.5K
11:33 75.19 75.21 75.19 75.21 3.3K
11:34 75.23 75.24 75.20 75.20 4.6K
11:35 75.21 75.21 75.15 75.17 4.5K
11:36 75.17 75.18 75.15 75.17 5.0K
11:37 75.15 75.23 75.15 75.23 7.8K
11:38 75.24 75.26 75.24 75.26 1.5K
11:39 75.25 75.27 75.24 75.27 2.2K
11:40 75.29 75.29 75.26 75.27 3.2K
11:41 75.25 75.28 75.25 75.26 2.0K
11:42 75.28 75.43 75.28 75.41 22.4K
11:43 75.37 75.43 75.37 75.43 5.4K
11:44 75.43 75.43 75.41 75.41 5.5K
11:45 75.42 75.42 75.41 75.41 2.2K
11:46 75.38 75.44 75.38 75.44 5.5K
11:47 75.43 75.49 75.43 75.49 3.4K
11:48 75.53 75.53 75.45 75.46 5.7K
11:49 75.46 75.49 75.45 75.48 3.7K
11:50 75.48 75.48 75.42 75.44 4.4K
11:51 75.42 75.48 75.42 75.47 4.0K
11:52 75.47 75.48 75.47 75.48 4.1K
11:53 75.48 75.49 75.46 75.49 2.3K
11:54 75.49 75.49 75.49 75.49 2.1K
11:55 75.49 75.49 75.47 75.49 3.0K
11:56 75.49 75.50 75.45 75.45 3.0K
11:57 75.44 75.44 75.36 75.39 4.5K
11:58 75.39 75.40 75.37 75.39 4.4K
11:59 75.34 75.36 75.33 75.33 3.8K
12:00 75.38 75.38 75.38 75.38 2.9K
12:01 75.39 75.39 75.34 75.36 1.9K
12:02 75.34 75.40 75.34 75.38 2.8K
12:03 75.35 75.37 75.35 75.36 1.6K
12:04 75.37 75.37 75.35 75.37 2.4K
12:05 75.37 75.38 75.36 75.36 0.9K
12:06 75.35 75.40 75.35 75.40 2.7K
12:07 75.39 75.39 75.39 75.39 1.9K
12:08 75.38 75.38 75.38 75.38 1.9K
12:09 75.39 75.39 75.37 75.38 2.1K
12:10 75.39 75.44 75.39 75.44 2.6K
12:11 75.45 75.45 75.45 75.45 0.7K
12:12 75.46 75.47 75.45 75.47 3.3K
12:13 75.46 75.48 75.46 75.48 2.9K
12:14 75.44 75.44 75.42 75.42 2.8K
12:15 75.42 75.43 75.42 75.43 0.7K
12:16 75.43 75.43 75.43 75.43 1.4K
12:17 75.44 75.44 75.44 75.44 0.6K
12:18 75.45 75.45 75.45 75.44 3.3K
12:19 75.43 75.43 75.43 75.43 1.3K
12:20 75.41 75.43 75.41 75.43 1.0K
12:21 75.44 75.44 75.44 75.44 2.5K
12:22 75.42 75.42 75.42 75.42 0.4K
12:23 75.47 75.47 75.44 75.44 5.9K
12:25 75.45 75.47 75.45 75.47 1.1K
12:26 75.44 75.44 75.41 75.41 2.4K
12:27 75.45 75.47 75.43 75.43 4.6K
12:28 75.40 75.40 75.40 75.40 2.1K
12:29 75.43 75.44 75.40 75.42 2.3K
12:30 75.45 75.45 75.45 75.45 2.2K
12:31 75.45 75.50 75.45 75.50 2.9K
12:32 75.52 75.52 75.52 75.52 1.2K
12:33 75.50 75.50 75.50 75.50 1.5K
12:34 75.52 75.53 75.52 75.53 1.5K
12:35 75.50 75.50 75.50 75.50 2.3K
12:36 75.51 75.51 75.51 75.51 0.4K
12:37 75.48 75.50 75.48 75.50 3.1K
12:38 75.53 75.55 75.53 75.54 3.3K
12:39 75.54 75.54 75.52 75.52 1.3K
12:40 75.52 75.52 75.52 75.52 0.2K
12:41 75.52 75.55 75.51 75.52 4.4K
12:42 75.53 75.55 75.51 75.55 3.7K
12:43 75.55 75.55 75.55 75.55 0.8K
12:44 75.54 75.60 75.54 75.60 5.6K
12:45 75.61 75.61 75.57 75.60 6.0K
12:46 75.58 75.58 75.55 75.55 2.4K
12:47 75.55 75.56 75.52 75.53 11.0K
12:48 75.53 75.55 75.52 75.52 1.4K
12:49 75.52 75.52 75.49 75.49 2.9K
12:51 75.49 75.49 75.47 75.47 1.6K
12:52 75.46 75.49 75.43 75.43 3.4K
12:53 75.45 75.45 75.43 75.43 4.1K
12:54 75.45 75.51 75.45 75.51 5.3K
12:55 75.50 75.50 75.49 75.49 1.3K
12:56 75.50 75.50 75.46 75.46 2.3K
12:57 75.46 75.46 75.44 75.44 0.9K
12:58 75.44 75.50 75.44 75.50 3.3K
12:59 75.48 75.48 75.48 75.48 0.5K
13:00 75.49 75.50 75.47 75.47 2.7K
13:01 75.51 75.52 75.51 75.52 2.4K
13:02 75.50 75.50 75.49 75.49 3.3K
13:03 75.47 75.47 75.47 75.47 2.3K
13:04 75.47 75.50 75.43 75.43 3.1K
13:05 75.43 75.43 75.43 75.43 0.6K
13:06 75.45 75.45 75.45 75.44 0.2K
13:07 75.43 75.45 75.43 75.45 0.8K
13:08 75.46 75.46 75.45 75.45 0.5K
13:09 75.46 75.46 75.45 75.45 3.2K
13:10 75.47 75.49 75.45 75.48 7.4K
13:11 75.52 75.52 75.51 75.51 1.8K
13:13 75.48 75.48 75.45 75.45 2.3K
13:14 75.45 75.48 75.45 75.47 6.5K
13:15 75.48 75.48 75.48 75.48 0.6K
13:16 75.46 75.48 75.46 75.48 1.6K
13:17 75.48 75.48 75.48 75.48 0.7K
13:18 75.50 75.55 75.50 75.55 6.6K
13:19 75.57 75.61 75.57 75.61 3.3K
13:20 75.61 75.61 75.57 75.58 4.7K
13:21 75.59 75.59 75.59 75.59 1.5K
13:23 75.59 75.59 75.57 75.57 1.8K
13:24 75.57 75.57 75.56 75.56 1.4K
13:25 75.56 75.56 75.55 75.55 2.2K
13:26 75.55 75.55 75.55 75.55 0.9K
13:27 75.54 75.55 75.50 75.50 5.6K
13:28 75.51 75.51 75.50 75.50 1.5K
13:29 75.52 75.53 75.52 75.53 1.4K
13:30 75.52 75.53 75.52 75.53 0.4K
13:31 75.53 75.54 75.53 75.54 1.8K
13:32 75.55 75.55 75.50 75.52 4.0K
13:33 75.52 75.52 75.52 75.52 0.8K
13:34 75.52 75.52 75.52 75.52 1.4K
13:35 75.52 75.52 75.51 75.52 3.5K
13:36 75.55 75.61 75.55 75.61 5.4K
13:37 75.61 75.65 75.61 75.63 2.8K
13:38 75.63 75.68 75.63 75.68 4.2K
13:39 75.72 75.77 75.71 75.77 6.9K
13:40 75.74 75.75 75.72 75.73 4.9K
13:41 75.77 75.80 75.77 75.78 2.6K
13:42 75.78 75.79 75.75 75.78 5.9K
13:43 75.75 75.80 75.75 75.78 1.4K
13:44 75.76 75.80 75.71 75.71 4.9K
13:45 75.71 75.71 75.70 75.70 8.0K
13:46 75.67 75.73 75.67 75.71 6.2K
13:47 75.69 75.69 75.68 75.68 6.0K
13:48 75.69 75.71 75.67 75.69 4.2K
13:49 75.70 75.71 75.68 75.71 1.7K
13:50 75.72 75.72 75.72 75.72 1.9K
13:51 75.72 75.72 75.69 75.72 2.1K
13:52 75.72 75.72 75.69 75.71 1.8K
13:53 75.69 75.71 75.69 75.71 1.2K
13:54 75.70 75.70 75.69 75.70 2.9K
13:55 75.71 75.71 75.68 75.68 3.8K
13:56 75.68 75.70 75.68 75.69 2.9K
13:57 75.70 75.70 75.66 75.66 2.9K
13:58 75.68 75.68 75.65 75.65 1.7K
13:59 75.65 75.65 75.63 75.64 2.1K
14:00 75.63 75.63 75.55 75.55 3.1K
14:01 75.54 75.55 75.51 75.51 3.1K
14:02 75.50 75.50 75.50 75.50 1.4K
14:03 75.49 75.50 75.48 75.50 3.9K
14:04 75.49 75.50 75.49 75.50 2.2K
14:05 75.48 75.48 75.48 75.48 0.8K
14:06 75.48 75.50 75.47 75.50 3.9K
14:07 75.50 75.50 75.49 75.49 2.0K
14:08 75.48 75.48 75.44 75.46 3.7K
14:09 75.45 75.45 75.43 75.43 1.6K
14:10 75.43 75.47 75.43 75.47 3.6K
14:11 75.48 75.48 75.47 75.47 1.7K
14:12 75.49 75.49 75.45 75.45 2.4K
14:13 75.44 75.44 75.44 75.44 3.1K
14:14 75.43 75.45 75.43 75.45 1.3K
14:15 75.46 75.46 75.46 75.46 0.7K
14:16 75.44 75.47 75.44 75.45 1.8K
14:17 75.45 75.45 75.41 75.41 2.1K
14:18 75.41 75.42 75.41 75.42 1.9K
14:19 75.42 75.45 75.42 75.45 1.7K
14:20 75.45 75.48 75.42 75.42 5.4K
14:21 75.41 75.41 75.41 75.41 2.1K
14:22 75.42 75.46 75.42 75.46 3.0K
14:24 75.46 75.46 75.44 75.44 1.3K
14:25 75.44 75.44 75.44 75.44 1.0K
14:26 75.44 75.46 75.44 75.46 1.2K
14:27 75.46 75.48 75.44 75.47 1.7K
14:28 75.48 75.52 75.48 75.52 4.6K
14:29 75.49 75.49 75.49 75.49 0.8K
14:30 75.51 75.51 75.51 75.51 1.4K
14:31 75.51 75.52 75.50 75.50 2.5K
14:32 75.53 75.53 75.53 75.53 0.4K
14:33 75.52 75.52 75.51 75.51 1.2K
14:35 75.51 75.51 75.51 75.51 1.7K
14:36 75.50 75.53 75.50 75.53 1.9K
14:37 75.49 75.49 75.49 75.49 1.1K
14:38 75.49 75.49 75.48 75.49 2.7K
14:39 75.49 75.49 75.47 75.47 1.3K
14:40 75.46 75.46 75.46 75.46 1.8K
14:41 75.46 75.49 75.46 75.46 3.3K
14:42 75.47 75.48 75.46 75.47 2.5K
14:43 75.46 75.48 75.45 75.48 2.6K
14:44 75.48 75.48 75.48 75.48 0.5K
14:45 75.47 75.49 75.47 75.49 1.0K
14:46 75.46 75.47 75.44 75.46 1.7K
14:47 75.47 75.50 75.47 75.49 3.6K
14:48 75.49 75.49 75.49 75.49 0.8K
14:49 75.48 75.51 75.48 75.51 1.3K
14:50 75.47 75.47 75.46 75.46 1.1K
14:51 75.44 75.44 75.43 75.43 3.5K
14:52 75.44 75.44 75.44 75.44 1.4K
14:53 75.43 75.43 75.43 75.43 1.5K
14:54 75.44 75.44 75.43 75.43 0.8K
14:55 75.42 75.42 75.40 75.40 5.4K
14:56 75.40 75.40 75.40 75.40 0.8K
14:57 75.41 75.41 75.40 75.41 10.7K
14:58 75.38 75.38 75.36 75.36 3.0K
14:59 75.36 75.37 75.35 75.35 3.1K
15:00 75.34 75.34 75.33 75.34 4.0K
15:01 75.36 75.39 75.36 75.39 4.9K
15:02 75.36 75.36 75.35 75.36 2.5K
15:03 75.37 75.40 75.37 75.40 1.5K
15:04 75.38 75.41 75.38 75.41 2.6K
15:05 75.39 75.42 75.39 75.42 1.5K
15:06 75.39 75.42 75.38 75.42 3.6K
15:07 75.42 75.42 75.42 75.42 1.5K
15:08 75.45 75.45 75.45 75.44 1.1K
15:09 75.47 75.47 75.46 75.46 3.6K
15:11 75.46 75.46 75.42 75.42 4.9K
15:12 75.41 75.42 75.41 75.42 5.7K
15:13 75.40 75.42 75.37 75.37 3.9K
15:14 75.37 75.37 75.29 75.29 11.2K
15:15 75.30 75.39 75.26 75.39 20.1K
15:16 75.39 75.43 75.39 75.41 4.5K
15:17 75.44 75.44 75.37 75.37 2.6K
15:18 75.38 75.38 75.37 75.38 1.3K
15:19 75.38 75.40 75.37 75.40 3.3K
15:20 75.42 75.42 75.40 75.42 2.2K
15:21 75.40 75.42 75.40 75.42 2.5K
15:22 75.41 75.41 75.40 75.41 1.8K
15:23 75.41 75.41 75.41 75.41 0.8K
15:24 75.41 75.41 75.39 75.39 5.1K
15:25 75.39 75.39 75.37 75.37 3.8K
15:26 75.36 75.37 75.36 75.37 6.1K
15:27 75.37 75.37 75.34 75.36 7.9K
15:28 75.34 75.39 75.34 75.37 7.0K
15:29 75.37 75.37 75.35 75.35 3.0K
15:30 75.34 75.35 75.33 75.35 7.5K
15:31 75.38 75.38 75.33 75.34 5.0K
15:32 75.33 75.33 75.33 75.33 1.2K
15:33 75.33 75.33 75.32 75.32 2.6K
15:34 75.34 75.34 75.29 75.29 6.2K
15:35 75.29 75.29 75.26 75.26 3.3K
15:36 75.27 75.29 75.26 75.27 5.8K
15:37 75.30 75.30 75.29 75.29 2.6K
15:38 75.29 75.31 75.28 75.31 7.3K
15:39 75.33 75.35 75.33 75.33 1.8K
15:40 75.33 75.33 75.30 75.30 4.6K
15:41 75.30 75.33 75.30 75.33 2.9K
15:42 75.33 75.35 75.32 75.33 4.6K
15:43 75.34 75.34 75.34 75.33 3.1K
15:44 75.36 75.37 75.34 75.34 6.3K
15:45 75.36 75.39 75.35 75.39 6.6K
15:46 75.41 75.42 75.39 75.39 4.2K
15:47 75.39 75.45 75.39 75.45 8.9K
15:48 75.46 75.46 75.45 75.44 3.4K
15:49 75.43 75.44 75.41 75.44 10.2K
15:50 75.42 75.52 75.42 75.50 31.5K
15:51 75.50 75.50 75.40 75.40 42.6K
15:52 75.40 75.40 75.36 75.39 12.7K
15:53 75.41 75.41 75.38 75.40 10.0K
15:54 75.43 75.45 75.39 75.39 21.4K
15:55 75.33 75.37 75.33 75.33 43.4K
15:56 75.34 75.34 75.29 75.32 31.5K
15:57 75.31 75.36 75.31 75.32 43.6K
15:58 75.33 75.35 75.29 75.32 53.6K
15:59 75.33 75.34 75.27 75.34 1,115.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible