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 73.70 73.71 73.65 73.71 110.5K
09:31 73.53 73.57 73.47 73.57 11.9K
09:32 73.73 73.80 73.50 73.80 7.0K
09:33 73.94 74.30 73.94 74.30 10.1K
09:34 74.30 74.46 74.19 74.46 5.5K
09:35 74.49 74.59 74.49 74.59 9.1K
09:36 74.75 74.75 74.63 74.63 5.3K
09:37 74.57 74.65 74.57 74.65 12.5K
09:38 74.63 74.67 74.63 74.63 2.3K
09:39 74.62 74.68 74.62 74.68 3.3K
09:40 74.74 74.74 74.74 74.74 1.0K
09:41 74.74 74.74 74.74 74.74 1.5K
09:42 74.72 74.74 74.61 74.70 24.3K
09:43 74.67 74.67 74.67 74.67 3.4K
09:44 74.72 74.76 74.72 74.75 0.6K
09:45 74.68 74.76 74.68 74.76 3.2K
09:46 74.75 74.75 74.65 74.72 11.6K
09:47 74.68 74.68 74.55 74.55 7.1K
09:48 74.57 74.60 74.52 74.60 5.9K
09:49 74.59 74.71 74.59 74.71 9.1K
09:50 74.79 74.79 74.72 74.72 6.0K
09:51 74.72 74.79 74.72 74.79 2.3K
09:52 74.77 74.84 74.77 74.83 2.6K
09:53 74.86 74.86 74.81 74.81 1.0K
09:54 74.89 74.89 74.87 74.89 5.1K
09:55 74.91 75.04 74.91 75.00 5.8K
09:56 75.05 75.05 74.94 74.94 2.8K
09:57 74.83 74.83 74.83 74.83 8.7K
09:58 74.84 74.84 74.84 74.84 0.3K
09:59 74.85 74.93 74.85 74.93 3.3K
10:00 74.92 75.03 74.92 75.02 59.0K
10:01 75.07 75.09 75.04 75.04 3.4K
10:02 75.03 75.03 74.85 74.85 9.3K
10:03 74.84 74.85 74.84 74.85 2.2K
10:04 74.85 74.85 74.80 74.80 2.6K
10:05 74.80 74.82 74.79 74.81 6.0K
10:06 74.80 74.90 74.80 74.87 7.1K
10:07 74.89 74.90 74.89 74.89 7.7K
10:08 74.84 74.84 74.78 74.78 13.3K
10:09 74.84 74.89 74.84 74.89 2.2K
10:10 74.80 74.80 74.74 74.74 8.6K
10:11 74.78 74.78 74.76 74.76 0.7K
10:12 74.78 74.84 74.78 74.84 4.6K
10:13 74.90 74.90 74.79 74.79 6.2K
10:14 74.76 74.78 74.76 74.78 2.9K
10:15 74.74 74.77 74.73 74.73 1.8K
10:16 74.77 74.77 74.73 74.75 3.0K
10:17 74.75 74.78 74.73 74.78 4.6K
10:18 74.81 74.81 74.80 74.80 3.1K
10:19 74.78 74.81 74.78 74.78 3.6K
10:20 74.78 74.78 74.74 74.76 4.2K
10:21 74.78 74.78 74.78 74.78 1.3K
10:22 74.78 74.78 74.72 74.72 4.1K
10:23 74.72 74.76 74.72 74.76 5.1K
10:24 74.77 74.77 74.68 74.69 20.3K
10:25 74.70 74.70 74.66 74.67 4.9K
10:26 74.66 74.76 74.66 74.72 15.2K
10:27 74.73 74.74 74.71 74.71 9.7K
10:28 74.70 74.90 74.70 74.89 26.9K
10:29 74.89 74.93 74.89 74.90 4.8K
10:30 74.86 74.86 74.80 74.80 8.6K
10:31 74.76 74.79 74.76 74.76 4.0K
10:32 74.80 74.80 74.76 74.77 11.9K
10:33 74.80 74.81 74.79 74.81 3.2K
10:34 74.87 74.87 74.85 74.85 1.2K
10:35 74.83 74.85 74.82 74.83 7.9K
10:36 74.84 74.85 74.81 74.81 4.1K
10:37 74.79 74.84 74.79 74.84 6.6K
10:38 74.82 74.87 74.82 74.87 7.7K
10:39 74.84 74.94 74.84 74.94 5.7K
10:40 74.94 74.99 74.94 74.97 8.0K
10:41 74.98 75.01 74.98 75.01 3.0K
10:42 75.01 75.02 74.97 74.97 13.5K
10:43 74.98 74.98 74.93 74.93 3.3K
10:44 74.93 74.94 74.89 74.90 5.3K
10:45 74.90 74.94 74.90 74.92 4.3K
10:46 74.95 74.95 74.84 74.86 5.0K
10:47 74.84 74.87 74.82 74.83 21.9K
10:48 74.83 74.86 74.82 74.86 5.4K
10:49 74.84 74.87 74.82 74.83 13.9K
10:50 74.82 74.83 74.76 74.77 11.0K
10:51 74.82 74.83 74.78 74.79 9.8K
10:52 74.78 74.87 74.78 74.87 6.7K
10:53 74.87 74.87 74.81 74.82 10.4K
10:54 74.84 74.84 74.78 74.78 7.4K
10:55 74.78 74.83 74.78 74.83 14.7K
10:56 74.71 74.76 74.71 74.76 6.0K
10:57 74.67 74.67 74.64 74.64 7.8K
10:58 74.64 74.65 74.62 74.62 13.6K
10:59 74.66 74.67 74.62 74.62 12.5K
11:00 74.61 74.69 74.61 74.69 7.1K
11:01 74.65 74.71 74.65 74.71 10.9K
11:02 74.71 74.78 74.71 74.78 14.6K
11:03 74.80 74.80 74.80 74.80 1.1K
11:04 74.80 74.80 74.69 74.70 7.8K
11:05 74.70 74.72 74.70 74.72 2.2K
11:06 74.72 74.72 74.68 74.71 6.2K
11:07 74.71 74.71 74.68 74.71 3.2K
11:08 74.77 74.85 74.77 74.85 8.5K
11:09 74.87 74.91 74.87 74.91 5.2K
11:10 74.91 74.91 74.85 74.90 7.5K
11:11 74.87 74.89 74.87 74.89 1.5K
11:12 74.88 74.88 74.87 74.87 7.1K
11:13 74.87 74.87 74.87 74.86 3.3K
11:14 74.87 74.87 74.87 74.86 1.7K
11:15 74.91 74.91 74.88 74.88 3.4K
11:16 74.89 74.95 74.87 74.93 12.3K
11:17 74.93 75.00 74.92 74.92 7.3K
11:18 74.91 74.95 74.90 74.95 19.9K
11:19 74.98 74.98 74.94 74.97 10.2K
11:20 74.90 74.90 74.81 74.82 7.8K
11:21 74.83 74.83 74.73 74.73 6.7K
11:22 74.72 74.72 74.68 74.68 2.0K
11:23 74.67 74.69 74.66 74.68 4.5K
11:24 74.69 74.77 74.69 74.77 5.7K
11:25 74.75 74.75 74.69 74.69 4.3K
11:26 74.78 74.81 74.76 74.81 15.5K
11:27 74.77 74.77 74.77 74.77 1.2K
11:28 74.78 74.78 74.71 74.75 5.4K
11:29 74.76 74.76 74.69 74.73 4.7K
11:30 74.69 74.70 74.68 74.69 2.5K
11:31 74.70 74.70 74.67 74.67 7.3K
11:32 74.65 74.67 74.65 74.67 5.4K
11:33 74.65 74.65 74.61 74.65 2.8K
11:34 74.69 74.69 74.64 74.64 1.2K
11:35 74.64 74.64 74.58 74.58 3.1K
11:36 74.58 74.58 74.55 74.58 19.8K
11:37 74.60 74.64 74.60 74.64 6.6K
11:38 74.60 74.60 74.60 74.60 2.2K
11:39 74.59 74.61 74.58 74.61 3.8K
11:40 74.59 74.63 74.59 74.63 2.2K
11:41 74.65 74.66 74.64 74.64 2.6K
11:42 74.60 74.61 74.57 74.57 8.2K
11:43 74.57 74.60 74.57 74.60 3.1K
11:45 74.59 74.61 74.52 74.55 9.9K
11:46 74.57 74.60 74.57 74.60 4.0K
11:47 74.61 74.61 74.61 74.61 1.9K
11:48 74.59 74.61 74.59 74.60 13.2K
11:49 74.61 74.62 74.57 74.58 5.4K
11:50 74.55 74.55 74.47 74.48 6.9K
11:51 74.47 74.47 74.47 74.47 1.2K
11:52 74.48 74.48 74.48 74.48 1.2K
11:53 74.47 74.47 74.42 74.44 8.6K
11:54 74.43 74.43 74.36 74.36 19.1K
11:55 74.39 74.40 74.36 74.36 2.1K
11:56 74.39 74.39 74.37 74.37 1.1K
11:57 74.37 74.37 74.34 74.34 3.3K
11:58 74.33 74.38 74.33 74.38 17.6K
11:59 74.38 74.38 74.36 74.37 4.3K
12:00 74.37 74.37 74.35 74.37 7.6K
12:01 74.36 74.45 74.36 74.42 35.0K
12:02 74.42 74.42 74.40 74.42 8.7K
12:03 74.32 74.41 74.31 74.41 7.7K
12:04 74.40 74.40 74.37 74.37 1.5K
12:05 74.36 74.36 74.36 74.36 1.7K
12:06 74.35 74.35 74.28 74.34 7.4K
12:07 74.34 74.36 74.32 74.33 10.8K
12:08 74.30 74.37 74.29 74.33 5.6K
12:09 74.35 74.36 74.33 74.36 1.6K
12:10 74.35 74.38 74.35 74.37 5.4K
12:11 74.38 74.47 74.38 74.47 8.5K
12:12 74.45 74.45 74.42 74.42 6.9K
12:13 74.46 74.46 74.46 74.46 1.4K
12:14 74.44 74.44 74.41 74.42 3.6K
12:15 74.42 74.43 74.42 74.43 2.3K
12:16 74.42 74.42 74.42 74.42 1.6K
12:17 74.41 74.41 74.38 74.38 4.7K
12:18 74.37 74.37 74.35 74.35 3.3K
12:19 74.35 74.35 74.30 74.30 2.6K
12:20 74.29 74.29 74.28 74.29 1.1K
12:21 74.29 74.29 74.28 74.28 2.1K
12:22 74.26 74.26 74.23 74.25 4.1K
12:23 74.26 74.26 74.16 74.16 12.5K
12:24 74.15 74.15 74.09 74.09 9.5K
12:25 74.09 74.11 74.09 74.09 6.0K
12:26 74.10 74.10 74.09 74.09 1.0K
12:27 74.08 74.13 74.08 74.13 9.7K
12:28 74.16 74.16 74.10 74.10 5.6K
12:29 74.09 74.10 74.09 74.10 4.6K
12:30 74.12 74.17 74.12 74.17 4.3K
12:31 74.16 74.16 74.14 74.16 4.0K
12:32 74.16 74.16 74.13 74.13 5.6K
12:33 74.12 74.14 74.11 74.11 4.2K
12:34 74.11 74.11 74.11 74.11 0.7K
12:35 74.11 74.13 74.11 74.13 2.9K
12:36 74.12 74.14 74.12 74.14 5.8K
12:37 74.14 74.14 74.13 74.13 2.7K
12:38 74.14 74.15 74.14 74.14 4.5K
12:39 74.13 74.16 74.13 74.15 2.7K
12:40 74.15 74.19 74.15 74.19 5.1K
12:41 74.17 74.17 74.17 74.17 3.5K
12:42 74.18 74.19 74.18 74.18 1.3K
12:43 74.20 74.22 74.20 74.20 6.1K
12:44 74.16 74.16 74.16 74.16 4.0K
12:45 74.15 74.17 74.15 74.17 3.9K
12:46 74.19 74.21 74.19 74.21 1.7K
12:47 74.16 74.17 74.12 74.11 7.2K
12:48 74.13 74.13 74.11 74.11 2.4K
12:49 74.10 74.10 74.09 74.10 3.6K
12:50 74.10 74.14 74.10 74.14 2.6K
12:51 74.16 74.21 74.16 74.21 2.6K
12:52 74.24 74.24 74.24 74.24 0.4K
12:53 74.23 74.23 74.18 74.18 8.8K
12:54 74.21 74.21 74.17 74.17 2.4K
12:55 74.18 74.23 74.18 74.23 3.5K
12:56 74.23 74.26 74.23 74.26 1.3K
12:57 74.24 74.27 74.24 74.24 3.5K
12:58 74.18 74.27 74.18 74.27 7.9K
12:59 74.21 74.25 74.21 74.23 2.6K
13:00 74.23 74.23 74.19 74.19 10.7K
13:01 74.21 74.22 74.11 74.12 9.4K
13:02 74.09 74.11 74.07 74.09 3.8K
13:03 74.02 74.04 74.02 74.04 15.1K
13:04 73.98 74.00 73.96 73.96 11.3K
13:05 73.95 74.04 73.93 74.04 26.2K
13:06 74.03 74.05 74.01 74.02 15.1K
13:07 74.02 74.02 73.97 73.97 14.9K
13:08 73.94 73.99 73.93 73.93 13.9K
13:09 73.96 73.96 73.92 73.92 5.0K
13:10 73.90 73.90 73.86 73.86 9.7K
13:11 73.86 73.86 73.83 73.85 26.4K
13:12 73.85 73.89 73.85 73.86 12.0K
13:13 73.87 73.87 73.84 73.86 27.3K
13:14 73.86 73.86 73.83 73.85 12.6K
13:15 73.87 73.93 73.87 73.93 14.8K
13:16 73.92 73.94 73.85 73.85 12.3K
13:17 73.87 73.87 73.85 73.87 14.3K
13:18 73.87 73.89 73.87 73.89 8.9K
13:19 73.89 73.99 73.89 73.99 12.7K
13:20 73.96 74.01 73.95 74.01 8.7K
13:21 74.04 74.05 74.04 74.05 2.5K
13:22 74.08 74.08 74.06 74.06 3.8K
13:23 74.11 74.11 74.11 74.11 2.3K
13:24 74.10 74.11 74.09 74.09 9.6K
13:25 74.08 74.10 74.08 74.10 8.1K
13:26 74.08 74.08 74.06 74.06 11.5K
13:27 74.06 74.06 74.02 74.03 5.6K
13:28 74.02 74.07 74.02 74.07 39.5K
13:29 74.07 74.07 74.03 74.03 21.2K
13:30 74.01 74.03 74.01 74.03 3.7K
13:31 74.08 74.08 74.02 74.02 18.4K
13:32 74.03 74.19 74.03 74.19 16.5K
13:33 74.17 74.23 74.17 74.20 10.4K
13:34 74.16 74.18 74.12 74.18 7.4K
13:35 74.17 74.17 74.14 74.14 6.3K
13:36 74.14 74.21 74.14 74.19 7.6K
13:37 74.20 74.20 74.14 74.14 8.4K
13:38 74.15 74.15 74.14 74.14 1.4K
13:39 74.14 74.15 74.12 74.15 10.0K
13:40 74.15 74.16 74.15 74.16 3.2K
13:41 74.17 74.21 74.17 74.21 8.0K
13:42 74.18 74.19 74.18 74.18 13.6K
13:43 74.22 74.22 74.22 74.22 10.0K
13:44 74.24 74.28 74.24 74.28 33.0K
13:45 74.25 74.26 74.25 74.26 6.6K
13:46 74.26 74.31 74.26 74.29 10.6K
13:47 74.28 74.30 74.26 74.26 4.8K
13:48 74.26 74.26 74.20 74.20 8.3K
13:49 74.19 74.19 74.18 74.19 2.8K
13:50 74.19 74.20 74.19 74.20 1.7K
13:51 74.21 74.24 74.21 74.24 4.8K
13:52 74.25 74.26 74.25 74.26 3.3K
13:53 74.29 74.31 74.29 74.30 4.7K
13:54 74.29 74.29 74.28 74.29 2.7K
13:55 74.29 74.29 74.27 74.27 1.1K
13:56 74.28 74.28 74.24 74.24 5.1K
13:57 74.26 74.26 74.26 74.26 1.2K
13:58 74.25 74.25 74.24 74.25 6.6K
13:59 74.25 74.25 74.20 74.20 3.4K
14:00 74.19 74.25 74.18 74.25 4.9K
14:01 74.26 74.30 74.26 74.27 38.9K
14:02 74.26 74.26 74.25 74.25 3.6K
14:03 74.25 74.26 74.25 74.26 3.6K
14:04 74.22 74.23 74.22 74.22 8.7K
14:05 74.24 74.24 74.24 74.24 2.2K
14:06 74.24 74.25 74.24 74.25 4.2K
14:07 74.28 74.29 74.28 74.28 6.6K
14:08 74.28 74.29 74.27 74.29 4.9K
14:09 74.26 74.27 74.26 74.26 4.7K
14:10 74.24 74.25 74.24 74.25 3.5K
14:11 74.24 74.24 74.21 74.21 5.2K
14:12 74.17 74.19 74.15 74.15 6.5K
14:14 74.13 74.13 74.11 74.13 6.1K
14:15 74.13 74.13 74.11 74.12 2.0K
14:16 74.13 74.14 74.10 74.10 9.2K
14:17 74.10 74.10 74.06 74.06 2.3K
14:18 74.08 74.08 74.05 74.08 3.3K
14:19 74.08 74.09 74.05 74.05 5.6K
14:20 74.06 74.09 74.05 74.09 24.2K
14:21 74.11 74.11 74.08 74.09 5.3K
14:22 74.08 74.08 74.07 74.08 2.7K
14:23 74.07 74.07 74.06 74.06 3.9K
14:24 74.06 74.06 74.04 74.04 4.6K
14:25 74.03 74.08 74.03 74.08 6.5K
14:26 74.07 74.07 74.04 74.04 6.9K
14:27 74.03 74.03 74.02 74.02 4.4K
14:28 74.04 74.04 74.03 74.03 3.2K
14:29 74.04 74.04 74.01 74.02 3.0K
14:30 74.02 74.06 74.01 74.06 4.2K
14:31 74.06 74.08 74.06 74.06 27.1K
14:32 74.08 74.08 74.00 74.02 12.1K
14:33 74.01 74.06 74.00 74.06 5.9K
14:34 74.04 74.10 74.04 74.08 8.8K
14:35 74.07 74.07 74.06 74.07 4.7K
14:36 74.07 74.07 74.07 74.07 2.4K
14:37 74.09 74.15 74.09 74.15 17.6K
14:38 74.14 74.18 74.14 74.18 11.9K
14:39 74.18 74.19 74.18 74.19 2.3K
14:40 74.19 74.19 74.11 74.11 9.4K
14:41 74.13 74.13 74.11 74.13 3.2K
14:42 74.11 74.14 74.11 74.12 2.6K
14:43 74.10 74.12 74.10 74.10 6.3K
14:44 74.14 74.15 74.14 74.15 5.7K
14:45 74.13 74.14 74.13 74.14 2.9K
14:46 74.15 74.15 74.15 74.15 3.2K
14:47 74.14 74.14 74.12 74.12 6.0K
14:48 74.11 74.18 74.11 74.18 6.5K
14:49 74.19 74.19 74.16 74.16 4.0K
14:50 74.17 74.20 74.17 74.20 6.6K
14:51 74.22 74.23 74.21 74.23 4.8K
14:52 74.21 74.22 74.15 74.17 10.1K
14:53 74.15 74.15 74.14 74.15 2.1K
14:54 74.15 74.20 74.15 74.20 5.3K
14:55 74.19 74.19 74.15 74.15 4.6K
14:56 74.15 74.26 74.15 74.26 12.2K
14:57 74.29 74.29 74.24 74.25 8.9K
14:58 74.25 74.26 74.22 74.22 8.5K
14:59 74.24 74.26 74.24 74.26 6.8K
15:00 74.28 74.33 74.28 74.33 4.8K
15:01 74.33 74.34 74.33 74.34 3.2K
15:02 74.35 74.37 74.35 74.37 2.5K
15:03 74.36 74.36 74.35 74.36 6.7K
15:04 74.37 74.39 74.37 74.39 6.3K
15:05 74.38 74.39 74.37 74.38 4.2K
15:06 74.36 74.36 74.35 74.35 5.8K
15:07 74.34 74.34 74.32 74.32 18.6K
15:08 74.31 74.36 74.31 74.35 10.9K
15:09 74.35 74.35 74.32 74.32 11.1K
15:10 74.31 74.35 74.31 74.35 6.6K
15:11 74.35 74.35 74.33 74.33 1.2K
15:12 74.33 74.35 74.33 74.34 14.9K
15:13 74.36 74.36 74.35 74.36 3.6K
15:14 74.35 74.41 74.34 74.40 23.0K
15:15 74.39 74.41 74.39 74.40 3.4K
15:16 74.41 74.41 74.41 74.41 2.3K
15:17 74.41 74.42 74.35 74.36 17.2K
15:18 74.39 74.45 74.39 74.45 31.4K
15:19 74.47 74.49 74.47 74.49 16.1K
15:20 74.46 74.49 74.46 74.48 6.7K
15:21 74.46 74.46 74.43 74.43 10.3K
15:22 74.44 74.44 74.42 74.43 6.4K
15:23 74.42 74.43 74.39 74.41 6.8K
15:24 74.39 74.50 74.39 74.49 9.4K
15:25 74.49 74.50 74.46 74.49 35.3K
15:26 74.50 74.55 74.49 74.55 62.3K
15:27 74.54 74.54 74.50 74.53 6.5K
15:28 74.54 74.57 74.54 74.57 10.9K
15:29 74.50 74.51 74.50 74.50 6.5K
15:30 74.49 74.58 74.49 74.57 9.5K
15:31 74.57 74.62 74.57 74.59 9.5K
15:32 74.58 74.60 74.58 74.59 8.8K
15:33 74.58 74.58 74.54 74.54 9.4K
15:34 74.54 74.54 74.50 74.51 10.5K
15:35 74.51 74.54 74.50 74.53 8.2K
15:36 74.53 74.60 74.53 74.60 12.5K
15:37 74.60 74.60 74.59 74.60 5.0K
15:38 74.59 74.61 74.59 74.59 14.9K
15:39 74.59 74.63 74.58 74.63 11.9K
15:40 74.64 74.66 74.62 74.66 11.3K
15:41 74.66 74.66 74.58 74.59 14.1K
15:42 74.59 74.59 74.57 74.57 9.9K
15:43 74.57 74.58 74.53 74.54 7.2K
15:44 74.53 74.53 74.45 74.50 14.2K
15:45 74.47 74.48 74.42 74.44 7.6K
15:46 74.44 74.44 74.37 74.38 10.3K
15:47 74.41 74.41 74.38 74.38 11.5K
15:48 74.37 74.39 74.36 74.39 18.1K
15:49 74.38 74.39 74.31 74.34 11.6K
15:50 74.32 74.41 74.32 74.38 31.0K
15:51 74.35 74.36 74.29 74.31 29.4K
15:52 74.29 74.29 74.20 74.20 16.9K
15:53 74.19 74.25 74.17 74.22 29.0K
15:54 74.23 74.25 74.18 74.23 29.5K
15:55 74.23 74.30 74.23 74.25 57.8K
15:56 74.23 74.27 74.22 74.23 43.8K
15:57 74.26 74.27 74.23 74.25 58.4K
15:58 74.25 74.27 74.21 74.26 88.4K
15:59 74.26 74.30 74.24 74.30 1,051.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible