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 80.88 80.97 80.88 80.97 34.2K
09:31 81.02 81.15 81.02 81.15 1.8K
09:32 80.90 80.90 80.71 80.71 2.0K
09:33 80.41 80.64 80.41 80.49 3.8K
09:34 80.50 80.59 80.41 80.59 0.7K
09:35 80.58 80.90 80.58 80.90 3.9K
09:36 80.71 80.77 80.71 80.77 5.2K
09:37 80.88 80.96 80.81 80.96 4.2K
09:38 80.99 81.07 80.99 81.07 4.8K
09:39 81.01 81.42 81.00 81.42 8.4K
09:40 81.27 81.37 81.27 81.37 4.1K
09:41 81.44 81.55 81.42 81.42 10.0K
09:42 81.55 81.55 81.46 81.47 5.6K
09:43 81.50 81.55 81.49 81.55 2.4K
09:44 81.55 81.55 81.50 81.54 5.5K
09:45 81.55 81.55 81.43 81.48 7.5K
09:46 81.48 81.51 81.36 81.36 6.1K
09:47 81.35 81.35 81.22 81.22 3.0K
09:48 81.22 81.22 80.95 81.01 19.8K
09:49 80.96 81.02 80.92 80.96 9.2K
09:50 80.96 81.14 80.96 81.06 26.9K
09:51 81.03 81.03 80.83 80.88 5.4K
09:52 80.93 80.93 80.85 80.91 11.3K
09:53 80.88 80.93 80.82 80.85 8.7K
09:54 80.79 80.79 80.71 80.79 6.3K
09:55 80.85 80.85 80.76 80.76 3.8K
09:56 80.76 80.76 80.76 80.76 1.8K
09:57 80.76 80.76 80.71 80.76 3.6K
09:58 80.80 80.88 80.80 80.88 2.0K
09:59 80.83 80.83 80.72 80.72 5.1K
10:00 80.76 80.76 80.71 80.74 4.4K
10:01 80.66 80.74 80.65 80.71 9.6K
10:02 80.74 80.88 80.74 80.88 5.9K
10:03 80.90 80.90 80.86 80.90 3.4K
10:04 80.89 80.90 80.86 80.86 4.1K
10:05 80.86 80.86 80.81 80.81 1.6K
10:06 80.85 80.89 80.79 80.89 5.9K
10:07 80.86 80.91 80.82 80.91 4.1K
10:08 80.82 80.87 80.82 80.83 8.5K
10:09 80.82 80.84 80.79 80.83 5.8K
10:10 80.82 80.82 80.64 80.64 5.0K
10:11 80.60 80.60 80.53 80.53 2.1K
10:12 80.51 80.55 80.43 80.48 11.2K
10:13 80.44 80.48 80.42 80.42 2.5K
10:14 80.37 80.37 80.17 80.17 7.5K
10:15 80.17 80.24 80.16 80.24 7.3K
10:16 80.24 80.26 80.22 80.22 2.6K
10:17 80.23 80.27 80.20 80.20 4.3K
10:18 80.17 80.24 80.17 80.22 6.2K
10:19 80.23 80.23 80.19 80.20 2.2K
10:20 80.21 80.26 80.18 80.26 7.6K
10:21 80.28 80.28 80.18 80.18 1.5K
10:22 80.24 80.30 80.24 80.30 2.0K
10:23 80.29 80.33 80.28 80.30 2.9K
10:24 80.27 80.28 80.26 80.26 2.6K
10:25 80.21 80.31 80.21 80.31 1.4K
10:26 80.24 80.24 80.22 80.22 2.5K
10:27 80.24 80.29 80.24 80.29 1.9K
10:28 80.30 80.30 80.17 80.21 3.9K
10:29 80.15 80.22 80.15 80.22 2.6K
10:30 80.18 80.19 80.11 80.13 6.7K
10:31 80.02 80.12 80.01 80.12 6.4K
10:32 80.08 80.10 80.08 80.10 3.6K
10:33 80.12 80.14 80.08 80.11 5.7K
10:34 80.09 80.12 80.07 80.07 7.2K
10:35 80.07 80.07 80.01 80.01 9.9K
10:36 80.02 80.05 80.01 80.02 3.2K
10:37 80.02 80.07 79.99 80.07 8.1K
10:38 80.07 80.09 80.06 80.06 1.5K
10:39 80.04 80.04 79.99 80.03 3.5K
10:40 80.11 80.13 80.09 80.09 4.2K
10:41 80.07 80.07 79.92 79.94 5.7K
10:42 79.96 79.97 79.95 79.94 5.3K
10:43 79.92 80.03 79.92 79.99 5.3K
10:44 79.99 79.99 79.94 79.97 3.4K
10:45 79.94 79.97 79.94 79.94 2.6K
10:46 79.97 80.07 79.97 80.05 11.6K
10:47 80.05 80.18 80.05 80.18 7.3K
10:48 80.12 80.18 80.10 80.11 2.9K
10:49 80.07 80.07 80.03 80.03 2.8K
10:50 80.04 80.04 79.90 79.98 4.1K
10:51 80.02 80.16 79.99 80.16 6.1K
10:52 80.13 80.16 80.13 80.16 1.4K
10:53 80.13 80.17 80.11 80.17 3.2K
10:54 80.16 80.17 80.15 80.15 3.0K
10:55 80.13 80.13 80.00 80.07 22.3K
10:56 80.04 80.14 80.04 80.14 30.9K
10:57 80.17 80.20 80.16 80.16 2.7K
10:58 80.13 80.16 80.01 80.03 5.3K
10:59 80.06 80.10 80.00 80.00 2.2K
11:00 80.00 80.08 80.00 80.06 5.8K
11:01 80.02 80.03 80.01 80.01 2.9K
11:02 80.13 80.13 80.07 80.09 5.5K
11:03 80.09 80.09 80.04 80.09 12.8K
11:04 80.00 80.00 79.94 79.96 7.0K
11:05 80.03 80.09 80.03 80.04 2.7K
11:06 80.02 80.08 80.02 80.06 3.6K
11:07 80.03 80.03 79.89 79.89 4.2K
11:08 79.88 79.88 79.88 79.88 1.6K
11:09 79.89 79.89 79.82 79.83 3.3K
11:10 79.82 79.82 79.67 79.67 6.1K
11:11 79.67 79.75 79.67 79.75 3.8K
11:12 79.74 79.74 79.68 79.68 4.3K
11:13 79.64 79.72 79.64 79.71 5.2K
11:14 79.74 79.77 79.73 79.73 2.4K
11:15 79.73 79.73 79.70 79.71 1.1K
11:16 79.72 79.73 79.66 79.71 6.8K
11:17 79.65 79.67 79.65 79.66 5.6K
11:18 79.65 79.65 79.63 79.65 3.4K
11:19 79.61 79.63 79.60 79.63 2.8K
11:20 79.62 79.69 79.62 79.69 3.8K
11:21 79.74 79.74 79.74 79.74 1.4K
11:22 79.75 79.78 79.74 79.78 2.9K
11:23 79.82 79.82 79.75 79.80 7.8K
11:24 79.80 79.84 79.78 79.81 5.1K
11:25 79.79 79.82 79.79 79.82 3.4K
11:26 79.80 79.80 79.73 79.73 8.0K
11:27 79.77 79.86 79.77 79.83 6.3K
11:28 79.88 79.88 79.79 79.82 2.3K
11:29 79.79 79.84 79.79 79.84 2.8K
11:30 79.85 79.86 79.82 79.86 5.8K
11:31 79.84 79.84 79.71 79.71 7.2K
11:32 79.71 79.71 79.66 79.68 2.8K
11:33 79.69 79.72 79.69 79.72 4.2K
11:34 79.72 79.72 79.68 79.68 2.0K
11:35 79.71 79.72 79.71 79.72 1.6K
11:36 79.72 79.72 79.72 79.72 2.1K
11:37 79.70 79.72 79.69 79.69 3.6K
11:38 79.68 79.78 79.68 79.77 12.4K
11:39 79.82 79.92 79.82 79.87 11.0K
11:40 79.92 79.94 79.92 79.92 3.8K
11:41 79.96 79.96 79.82 79.82 5.8K
11:42 79.79 79.80 79.78 79.79 3.8K
11:43 79.83 79.87 79.80 79.80 4.7K
11:44 79.84 79.84 79.82 79.82 0.7K
11:45 79.82 79.82 79.78 79.80 4.3K
11:47 79.79 79.79 79.78 79.78 3.6K
11:48 79.78 79.78 79.70 79.76 4.1K
11:49 79.70 79.70 79.70 79.70 1.0K
11:50 79.69 79.69 79.69 79.69 1.4K
11:51 79.65 79.65 79.62 79.64 1.7K
11:52 79.68 79.68 79.61 79.61 8.2K
11:53 79.68 79.68 79.67 79.67 1.6K
11:54 79.69 79.72 79.67 79.72 8.5K
11:56 79.64 79.67 79.64 79.67 0.6K
11:57 79.64 79.64 79.48 79.48 6.9K
11:58 79.53 79.60 79.53 79.57 4.8K
11:59 79.62 79.63 79.62 79.63 0.8K
12:01 79.62 79.62 79.51 79.53 7.8K
12:02 79.54 79.58 79.53 79.53 1.9K
12:03 79.58 79.58 79.58 79.58 2.3K
12:04 79.59 79.59 79.59 79.59 0.4K
12:05 79.62 79.70 79.62 79.70 4.1K
12:06 79.71 79.71 79.71 79.71 0.7K
12:07 79.71 79.71 79.62 79.62 2.6K
12:09 79.62 79.67 79.62 79.67 2.3K
12:10 79.70 79.79 79.66 79.79 25.6K
12:11 79.87 79.87 79.87 79.86 0.5K
12:12 79.87 79.96 79.87 79.96 12.9K
12:13 79.91 79.93 79.91 79.93 2.3K
12:14 79.93 80.03 79.93 80.03 8.4K
12:15 80.05 80.05 79.97 79.97 2.8K
12:16 79.97 79.98 79.95 79.95 1.5K
12:17 79.92 79.92 79.88 79.91 4.9K
12:18 79.84 79.89 79.84 79.89 2.0K
12:19 79.91 79.93 79.91 79.93 2.3K
12:20 79.93 79.95 79.93 79.95 0.9K
12:21 79.93 79.94 79.89 79.89 4.2K
12:22 79.82 79.86 79.82 79.85 3.4K
12:23 79.82 79.84 79.81 79.81 2.8K
12:24 79.81 79.83 79.81 79.82 1.4K
12:25 79.85 79.95 79.85 79.95 7.7K
12:26 80.01 80.01 79.95 79.94 4.7K
12:27 79.93 79.95 79.88 79.92 5.7K
12:28 79.92 79.96 79.91 79.96 12.1K
12:29 79.95 80.00 79.95 80.00 3.3K
12:30 80.00 80.07 80.00 80.07 4.2K
12:31 80.10 80.10 80.10 80.10 1.4K
12:32 80.05 80.07 80.05 80.07 2.7K
12:33 80.09 80.09 80.04 80.04 2.1K
12:34 80.07 80.09 80.07 80.07 1.0K
12:35 80.08 80.10 80.05 80.09 2.1K
12:36 80.08 80.08 80.02 80.02 4.2K
12:37 80.03 80.03 80.03 80.03 1.8K
12:38 80.02 80.04 80.02 80.04 2.3K
12:39 80.02 80.02 79.99 80.00 3.1K
12:40 80.00 80.00 80.00 80.00 0.2K
12:41 80.02 80.11 80.02 80.11 1.3K
12:42 80.09 80.12 80.07 80.12 1.4K
12:43 80.07 80.07 80.04 80.06 1.9K
12:44 80.06 80.12 80.06 80.12 2.4K
12:45 80.12 80.12 80.12 80.12 1.4K
12:46 80.11 80.15 80.11 80.14 3.1K
12:47 80.13 80.13 80.09 80.12 8.8K
12:48 80.14 80.16 80.14 80.16 2.7K
12:49 80.19 80.19 80.17 80.17 1.6K
12:50 80.13 80.15 80.12 80.12 1.6K
12:51 80.12 80.14 80.12 80.13 2.7K
12:52 80.15 80.22 80.15 80.22 3.4K
12:53 80.23 80.23 80.19 80.19 1.9K
12:54 80.21 80.25 80.21 80.22 2.7K
12:55 80.16 80.19 80.16 80.19 1.1K
12:56 80.23 80.23 80.23 80.22 1.3K
12:58 80.29 80.32 80.28 80.32 2.8K
12:59 80.30 80.34 80.27 80.34 2.1K
13:01 80.17 80.17 80.08 80.09 16.9K
13:02 80.06 80.06 80.00 80.03 25.3K
13:03 80.06 80.06 80.03 80.03 1.4K
13:04 80.04 80.04 80.01 80.01 3.3K
13:05 79.96 79.96 79.94 79.94 1.0K
13:06 79.98 79.98 79.95 79.95 1.9K
13:07 79.95 79.95 79.87 79.87 3.2K
13:08 79.86 79.86 79.86 79.86 0.4K
13:09 79.87 79.87 79.86 79.86 2.2K
13:10 79.88 79.95 79.88 79.90 4.0K
13:12 79.90 79.93 79.89 79.89 2.6K
13:13 79.90 79.90 79.89 79.89 0.5K
13:14 79.90 79.90 79.90 79.90 1.6K
13:15 79.89 79.92 79.88 79.88 2.9K
13:16 79.87 79.91 79.85 79.91 3.9K
13:17 79.86 79.86 79.85 79.85 1.3K
13:18 79.82 79.82 79.78 79.78 2.6K
13:19 79.80 79.80 79.80 79.80 1.7K
13:20 79.81 79.82 79.77 79.79 2.2K
13:21 79.79 79.79 79.78 79.78 1.8K
13:23 79.79 79.83 79.79 79.83 1.5K
13:24 79.79 79.79 79.75 79.75 2.8K
13:25 79.72 79.73 79.72 79.73 1.5K
13:26 79.74 79.74 79.72 79.72 2.7K
13:27 79.73 79.75 79.73 79.75 1.2K
13:28 79.71 79.72 79.69 79.72 4.6K
13:29 79.78 79.81 79.78 79.80 4.3K
13:30 79.84 79.90 79.84 79.90 5.9K
13:31 79.90 79.90 79.83 79.83 2.1K
13:32 79.85 79.85 79.85 79.85 1.4K
13:33 79.89 79.89 79.89 79.89 0.6K
13:34 79.93 79.93 79.93 79.93 0.9K
13:35 79.88 79.92 79.88 79.92 1.6K
13:36 79.86 79.86 79.81 79.81 2.4K
13:37 79.81 79.81 79.79 79.79 6.0K
13:38 79.80 79.80 79.80 79.80 0.6K
13:39 79.77 79.80 79.77 79.80 2.7K
13:40 79.84 79.86 79.84 79.86 3.3K
13:41 79.85 79.85 79.79 79.79 2.5K
13:42 79.80 79.80 79.80 79.80 4.7K
13:43 79.80 79.80 79.76 79.79 6.4K
13:44 79.82 79.90 79.82 79.90 1.7K
13:45 79.94 80.02 79.94 79.98 1.1K
13:46 79.96 79.96 79.96 79.96 1.5K
13:47 79.95 79.95 79.95 79.95 0.6K
13:48 79.90 79.91 79.90 79.90 2.5K
13:49 79.90 79.91 79.90 79.91 1.0K
13:50 79.90 79.91 79.90 79.91 1.9K
13:51 79.90 79.90 79.89 79.89 3.4K
13:53 79.87 79.88 79.87 79.88 1.3K
13:54 79.90 79.90 79.89 79.89 1.9K
13:55 79.92 79.94 79.92 79.94 3.2K
13:56 79.92 79.92 79.92 79.92 1.5K
13:57 79.92 79.93 79.90 79.91 1.7K
13:58 79.93 79.95 79.93 79.95 2.0K
13:59 79.97 79.97 79.96 79.96 0.9K
14:00 79.98 79.98 79.98 79.98 0.3K
14:01 79.96 79.96 79.93 79.93 1.9K
14:02 79.96 79.96 79.94 79.94 2.6K
14:04 79.94 79.94 79.94 79.94 0.5K
14:05 79.96 80.01 79.96 80.01 2.2K
14:06 80.00 80.00 79.93 79.93 19.3K
14:07 80.03 80.03 80.00 80.00 4.6K
14:08 79.98 79.98 79.97 79.97 2.3K
14:09 80.03 80.05 80.03 80.05 4.5K
14:10 80.05 80.08 80.05 80.08 15.0K
14:11 80.08 80.12 80.08 80.11 15.2K
14:12 80.12 80.12 80.12 80.12 2.7K
14:13 80.10 80.10 80.01 80.05 19.1K
14:14 80.05 80.08 80.05 80.08 4.9K
14:15 80.08 80.09 80.07 80.08 33.8K
14:16 80.08 80.08 80.08 80.08 0.7K
14:17 80.08 80.08 80.02 80.02 11.1K
14:18 80.02 80.02 80.01 80.01 9.3K
14:19 79.95 80.00 79.95 79.99 24.3K
14:20 80.02 80.03 80.01 80.01 10.6K
14:21 80.00 80.00 80.00 80.00 3.7K
14:22 79.99 80.01 79.99 80.00 4.1K
14:23 80.00 80.00 79.93 79.95 4.3K
14:24 79.95 79.95 79.88 79.88 8.4K
14:25 79.87 79.88 79.83 79.83 4.3K
14:26 79.82 79.82 79.80 79.82 7.5K
14:27 79.82 79.82 79.82 79.82 4.1K
14:29 79.80 79.80 79.68 79.68 7.7K
14:30 79.70 79.72 79.70 79.70 3.1K
14:31 79.71 79.75 79.71 79.74 4.0K
14:32 79.73 79.78 79.73 79.78 1.5K
14:33 79.78 79.83 79.75 79.83 8.1K
14:34 79.84 79.86 79.83 79.84 3.0K
14:35 79.84 79.84 79.84 79.84 1.2K
14:36 79.86 79.86 79.86 79.86 0.5K
14:37 79.87 79.87 79.86 79.86 2.7K
14:38 79.86 79.87 79.86 79.86 4.7K
14:39 79.88 79.88 79.86 79.86 1.6K
14:40 79.88 79.88 79.88 79.88 1.7K
14:41 79.87 79.89 79.87 79.89 2.5K
14:43 79.91 79.91 79.89 79.89 2.8K
14:44 79.87 79.90 79.87 79.90 2.0K
14:45 79.91 79.95 79.91 79.95 2.7K
14:46 79.90 79.90 79.90 79.90 1.4K
14:47 79.88 79.88 79.88 79.88 0.6K
14:48 79.90 79.93 79.90 79.90 1.7K
14:49 79.90 79.92 79.90 79.90 3.3K
14:50 79.92 79.94 79.92 79.94 2.2K
14:52 79.96 79.96 79.96 79.96 0.6K
14:53 79.98 80.09 79.98 80.09 21.3K
14:54 80.07 80.07 80.07 80.07 3.5K
14:55 80.05 80.08 80.04 80.04 4.3K
14:56 80.05 80.09 80.05 80.08 10.8K
14:57 80.04 80.04 80.03 80.03 6.5K
14:58 80.00 80.00 79.98 79.99 3.3K
14:59 79.97 80.02 79.97 80.02 10.4K
15:00 80.01 80.01 79.98 79.98 1.7K
15:01 79.96 79.96 79.93 79.93 4.1K
15:02 79.93 79.93 79.89 79.89 1.9K
15:03 79.91 79.94 79.91 79.94 2.3K
15:04 79.92 79.92 79.90 79.90 2.9K
15:05 79.90 79.92 79.88 79.92 4.0K
15:06 79.93 79.95 79.91 79.95 1.8K
15:07 79.89 79.90 79.88 79.88 2.0K
15:08 79.91 79.91 79.89 79.90 7.0K
15:09 79.88 79.88 79.88 79.88 1.1K
15:10 79.91 79.91 79.91 79.91 1.8K
15:11 79.87 79.88 79.87 79.88 2.1K
15:12 79.87 79.91 79.87 79.91 3.7K
15:13 79.92 79.97 79.92 79.97 3.8K
15:14 79.98 79.98 79.98 79.97 1.0K
15:15 79.97 79.97 79.97 79.97 1.7K
15:16 79.99 80.13 79.99 80.13 4.3K
15:17 80.09 80.10 80.07 80.07 5.3K
15:18 80.04 80.08 80.04 80.07 2.1K
15:19 80.04 80.04 80.01 80.01 3.6K
15:20 79.98 79.98 79.96 79.96 2.8K
15:21 79.93 79.96 79.93 79.94 12.5K
15:22 79.95 80.01 79.95 79.99 5.3K
15:24 79.99 79.99 79.97 79.99 3.5K
15:25 79.97 79.99 79.97 79.99 2.5K
15:26 80.03 80.03 79.97 79.97 4.2K
15:27 79.98 80.00 79.98 80.00 2.8K
15:28 80.00 80.03 80.00 80.03 2.5K
15:29 80.06 80.06 80.02 80.03 9.0K
15:30 80.04 80.05 80.03 80.03 5.7K
15:31 80.03 80.04 79.97 79.98 6.2K
15:32 80.00 80.00 79.99 79.99 3.3K
15:33 79.97 79.99 79.97 79.98 4.1K
15:34 79.99 80.02 79.99 80.02 4.4K
15:35 80.02 80.08 80.02 80.08 4.8K
15:36 80.07 80.23 80.07 80.23 14.6K
15:37 80.20 80.25 80.19 80.22 21.0K
15:38 80.23 80.25 80.23 80.24 3.1K
15:39 80.20 80.20 80.14 80.14 7.8K
15:40 80.17 80.21 80.17 80.21 3.3K
15:41 80.21 80.21 80.21 80.21 1.5K
15:42 80.20 80.23 80.20 80.22 2.2K
15:43 80.22 80.22 80.13 80.16 6.9K
15:44 80.15 80.16 80.10 80.10 6.7K
15:45 80.12 80.12 80.10 80.11 2.9K
15:46 80.16 80.16 80.14 80.14 7.2K
15:47 80.15 80.15 80.10 80.11 4.8K
15:48 80.12 80.16 80.12 80.16 5.5K
15:49 80.17 80.21 80.16 80.21 4.5K
15:50 80.23 80.45 80.23 80.45 25.5K
15:51 80.44 80.54 80.43 80.49 16.0K
15:52 80.47 80.52 80.47 80.52 5.1K
15:53 80.50 80.54 80.49 80.50 9.3K
15:54 80.53 80.54 80.47 80.53 14.1K
15:55 80.54 80.60 80.54 80.55 28.9K
15:56 80.57 80.57 80.45 80.45 27.3K
15:57 80.43 80.44 80.36 80.38 25.1K
15:58 80.40 80.46 80.39 80.46 55.5K
15:59 80.47 80.54 80.46 80.54 68.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible