DexCom (DXCM)

DXCM
🏛️ Estados Unidos →
66.03
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 86.03 87.67 84.00 87.55 312.3K
09:32 87.54 88.93 87.50 88.93 68.6K
09:33 89.59 89.59 88.53 88.72 120.7K
09:34 88.39 89.58 88.39 89.58 78.6K
09:35 89.53 89.75 89.39 89.39 23.2K
09:36 89.36 89.36 87.35 87.35 147.4K
09:37 87.62 88.54 87.62 88.39 45.6K
09:38 88.57 88.64 88.54 88.64 17.2K
09:39 88.40 88.40 87.47 87.47 56.1K
09:40 87.45 87.64 87.44 87.61 61.9K
09:41 87.80 88.10 87.55 87.55 15.8K
09:42 87.55 88.36 87.55 88.36 17.3K
09:43 88.23 88.52 88.23 88.45 68.9K
09:44 88.35 88.35 88.15 88.30 29.4K
09:45 88.38 88.38 87.90 87.98 31.4K
09:46 88.16 88.16 87.86 87.86 49.5K
09:47 87.67 87.92 87.58 87.92 10.0K
09:48 87.83 87.93 87.70 87.83 19.6K
09:49 87.83 88.48 87.83 88.48 11.6K
09:50 88.62 88.78 88.49 88.56 33.3K
09:51 88.47 88.60 88.47 88.57 9.4K
09:52 88.75 88.75 88.50 88.66 57.1K
09:53 88.62 88.71 88.25 88.25 34.0K
09:54 88.11 88.14 87.96 88.14 96.0K
09:55 88.14 88.29 88.06 88.29 15.9K
09:56 88.34 88.53 88.34 88.53 16.4K
09:57 88.37 88.37 88.13 88.22 21.6K
09:58 88.22 88.32 88.22 88.25 58.9K
09:59 88.20 88.27 88.20 88.25 42.7K
10:00 88.30 88.36 88.06 88.36 51.0K
10:01 88.24 88.37 88.21 88.35 59.2K
10:02 88.39 88.81 88.39 88.62 23.6K
10:03 88.63 88.77 88.54 88.59 23.2K
10:04 88.54 88.66 88.54 88.66 12.0K
10:05 88.64 88.90 88.64 88.90 28.4K
10:06 88.91 89.02 88.90 89.02 16.5K
10:07 88.98 88.98 88.94 88.98 19.3K
10:08 88.93 89.02 88.87 89.02 24.7K
10:09 88.93 89.06 88.93 88.99 25.3K
10:10 89.11 89.11 88.64 88.64 16.5K
10:11 88.63 88.68 88.58 88.64 16.3K
10:12 88.70 88.70 88.47 88.47 22.4K
10:13 88.38 88.55 88.28 88.49 12.2K
10:14 88.41 88.41 88.15 88.34 18.2K
10:15 88.35 88.53 88.35 88.50 13.4K
10:16 88.35 88.35 88.00 88.00 22.5K
10:17 88.07 88.07 87.97 87.97 23.6K
10:18 87.95 88.10 87.95 88.10 9.6K
10:19 88.11 88.11 87.89 87.89 12.5K
10:20 87.81 87.81 87.73 87.81 14.9K
10:21 87.72 87.72 87.38 87.48 45.6K
10:22 87.55 87.66 87.55 87.66 17.6K
10:23 87.66 87.73 87.66 87.73 5.3K
10:24 87.75 87.83 87.73 87.83 18.4K
10:25 87.78 87.92 87.78 87.92 11.7K
10:26 87.92 87.96 87.82 87.96 12.5K
10:27 88.04 88.04 88.00 88.00 12.6K
10:28 87.91 87.94 87.65 87.77 19.1K
10:29 87.77 87.79 87.68 87.68 25.5K
10:30 87.60 87.79 87.60 87.79 11.6K
10:31 87.81 87.87 87.68 87.74 11.7K
10:32 87.68 87.79 87.68 87.75 28.8K
10:33 87.76 87.90 87.74 87.86 15.9K
10:34 87.90 87.96 87.80 87.82 11.9K
10:35 87.81 87.81 87.58 87.58 9.4K
10:36 87.58 87.64 87.45 87.45 14.8K
10:37 87.36 87.43 87.31 87.42 13.0K
10:38 87.38 87.43 87.14 87.14 20.4K
10:39 87.18 87.25 87.10 87.10 23.2K
10:40 87.10 87.30 87.01 87.30 20.1K
10:41 87.32 87.41 87.32 87.35 29.8K
10:42 87.33 87.47 87.33 87.41 10.8K
10:43 87.47 87.60 87.47 87.60 11.4K
10:44 87.40 87.58 87.40 87.51 11.6K
10:45 87.51 87.55 87.44 87.46 24.0K
10:46 87.30 87.61 87.30 87.57 17.3K
10:47 87.63 87.69 87.53 87.54 20.6K
10:48 87.54 87.56 87.54 87.56 2.2K
10:49 87.49 87.53 87.41 87.51 14.6K
10:50 87.35 87.49 87.33 87.49 10.4K
10:51 87.49 87.55 87.43 87.55 7.1K
10:52 87.44 87.45 87.44 87.45 9.2K
10:53 87.45 87.46 87.32 87.37 11.9K
10:54 87.36 87.41 87.32 87.39 17.2K
10:55 87.36 87.45 87.32 87.45 9.6K
10:56 87.45 87.45 87.32 87.32 5.3K
10:57 87.32 87.40 87.32 87.40 8.2K
10:58 87.38 87.62 87.38 87.62 14.8K
10:59 87.77 88.00 87.77 87.99 33.4K
11:00 87.99 87.99 87.91 87.98 35.3K
11:01 88.00 88.00 87.95 87.95 19.0K
11:02 88.03 88.03 87.99 87.99 79.4K
11:03 88.00 88.25 88.00 88.25 14.3K
11:04 88.25 88.25 88.15 88.16 12.1K
11:05 88.20 88.20 88.09 88.09 12.6K
11:06 88.09 88.24 88.09 88.23 14.6K
11:07 88.17 88.38 88.17 88.38 7.7K
11:08 88.34 88.43 88.34 88.40 6.2K
11:09 88.42 88.58 88.42 88.58 7.2K
11:10 88.72 88.77 88.69 88.70 12.1K
11:11 88.83 88.83 88.60 88.65 15.4K
11:12 88.66 88.70 88.60 88.60 6.9K
11:13 88.54 88.92 88.54 88.88 17.5K
11:14 88.88 88.97 88.88 88.97 32.5K
11:15 88.94 89.00 88.85 88.85 13.7K
11:16 88.85 88.86 88.72 88.86 12.9K
11:17 88.78 88.90 88.68 88.68 10.4K
11:18 88.68 88.82 88.68 88.77 10.3K
11:19 88.81 88.81 88.62 88.62 9.3K
11:20 88.54 88.54 88.45 88.45 14.7K
11:21 88.58 88.63 88.54 88.63 19.7K
11:22 88.63 88.84 88.63 88.79 7.5K
11:23 88.82 88.89 88.80 88.80 24.7K
11:24 88.77 88.85 88.76 88.85 14.8K
11:25 88.75 88.84 88.75 88.84 24.0K
11:26 88.84 88.91 88.82 88.91 17.0K
11:27 88.95 89.03 88.95 89.03 7.9K
11:28 88.86 89.03 88.86 89.03 25.4K
11:29 89.07 89.11 88.97 88.97 9.0K
11:30 88.98 89.00 88.89 88.94 11.6K
11:31 88.83 88.89 88.75 88.75 13.6K
11:32 88.72 88.76 88.70 88.75 9.3K
11:33 88.76 88.89 88.68 88.68 23.1K
11:34 88.76 88.82 88.75 88.80 11.5K
11:35 88.85 88.95 88.85 88.95 13.7K
11:36 88.95 89.08 88.95 89.04 10.1K
11:37 88.99 89.08 88.99 89.07 21.5K
11:38 88.98 89.06 88.98 89.06 16.9K
11:39 89.09 89.09 89.03 89.07 13.0K
11:40 89.12 89.22 89.12 89.12 24.0K
11:41 89.17 89.18 89.13 89.18 3.5K
11:42 89.18 89.21 89.08 89.21 11.3K
11:43 89.24 89.33 89.24 89.33 13.3K
11:44 89.34 89.38 89.29 89.34 10.6K
11:45 89.34 89.34 89.27 89.27 12.1K
11:46 89.26 89.27 89.22 89.27 19.2K
11:47 89.22 89.63 89.18 89.63 59.3K
11:48 89.65 89.73 89.58 89.72 20.5K
11:49 89.72 89.72 89.59 89.59 20.2K
11:50 89.50 89.56 89.48 89.56 20.3K
11:51 89.55 89.55 89.44 89.49 28.9K
11:52 89.54 89.57 89.54 89.57 7.4K
11:53 89.57 89.73 89.57 89.73 11.8K
11:54 89.73 89.80 89.69 89.69 10.5K
11:55 89.56 89.56 89.42 89.42 16.4K
11:56 89.37 89.47 89.31 89.47 12.9K
11:57 89.48 89.48 89.22 89.22 15.0K
11:58 89.18 89.29 89.16 89.29 8.4K
11:59 89.32 89.37 89.25 89.25 7.2K
12:00 89.30 89.30 89.18 89.19 12.8K
12:01 89.15 89.20 89.14 89.19 7.5K
12:02 88.94 88.95 88.90 88.90 11.5K
12:03 88.97 88.98 88.94 88.94 12.0K
12:04 88.97 89.05 88.97 88.99 5.2K
12:05 88.99 89.05 88.87 88.88 4.1K
12:06 88.87 89.06 88.87 89.06 10.9K
12:07 89.06 89.06 89.05 89.05 7.5K
12:08 89.06 89.06 88.85 88.94 9.6K
12:09 89.03 89.03 88.93 88.93 8.4K
12:10 88.93 88.93 88.85 88.85 11.0K
12:11 88.93 88.93 88.72 88.72 8.5K
12:12 88.68 88.72 88.59 88.59 9.3K
12:13 88.62 88.72 88.62 88.72 5.5K
12:14 88.72 88.76 88.71 88.73 9.0K
12:15 88.78 88.78 88.74 88.74 2.5K
12:16 88.74 88.85 88.74 88.85 4.6K
12:17 88.88 88.88 88.84 88.87 4.0K
12:18 88.98 89.07 88.98 88.99 13.0K
12:19 89.08 89.08 88.99 89.04 14.8K
12:20 89.03 89.15 89.03 89.14 20.8K
12:21 89.17 89.20 89.10 89.15 27.8K
12:22 89.07 89.12 89.07 89.11 6.1K
12:23 89.11 89.11 88.95 89.05 10.1K
12:24 89.05 89.05 89.00 89.00 3.7K
12:25 89.04 89.05 88.95 89.05 10.0K
12:26 88.95 89.07 88.95 89.07 6.7K
12:27 89.07 89.07 88.90 88.96 6.0K
12:28 89.03 89.16 89.03 89.16 32.6K
12:29 89.25 89.34 89.25 89.34 5.2K
12:30 89.33 89.40 89.33 89.40 6.9K
12:31 89.39 89.52 89.39 89.50 29.6K
12:32 89.44 89.45 89.34 89.34 17.8K
12:33 89.34 89.34 89.20 89.20 21.1K
12:34 89.23 89.35 89.23 89.35 7.4K
12:35 89.36 89.36 89.21 89.21 6.2K
12:36 89.25 89.25 89.14 89.19 5.1K
12:37 89.19 89.26 89.19 89.26 5.3K
12:38 89.33 89.33 89.29 89.29 3.2K
12:39 89.36 89.43 89.33 89.43 16.3K
12:40 89.45 89.47 89.35 89.41 12.9K
12:41 89.46 89.47 89.45 89.47 5.1K
12:42 89.49 89.67 89.49 89.67 17.0K
12:43 89.65 89.80 89.65 89.80 8.2K
12:44 89.80 89.80 89.70 89.70 9.3K
12:45 89.70 89.79 89.70 89.77 10.2K
12:46 89.82 89.82 89.73 89.80 10.4K
12:47 89.73 89.76 89.73 89.76 6.5K
12:48 89.74 89.81 89.60 89.60 17.4K
12:49 89.55 89.60 89.55 89.60 5.2K
12:50 89.54 89.63 89.54 89.63 8.8K
12:51 89.60 89.61 89.58 89.60 5.6K
12:52 89.58 89.72 89.55 89.72 14.9K
12:53 89.66 89.67 89.64 89.65 10.5K
12:54 89.65 89.65 89.53 89.59 22.4K
12:55 89.59 89.59 89.51 89.54 8.4K
12:56 89.59 89.59 89.53 89.53 9.0K
12:57 89.53 89.71 89.53 89.71 16.2K
12:58 89.81 89.81 89.74 89.79 7.4K
12:59 89.75 89.80 89.75 89.78 2.7K
13:00 89.57 89.57 89.48 89.48 11.0K
13:01 89.45 89.49 89.43 89.48 6.8K
13:02 89.48 89.48 89.48 89.48 1.4K
13:03 89.48 89.60 89.48 89.60 8.2K
13:04 89.62 89.62 89.35 89.35 12.8K
13:05 89.35 89.35 89.26 89.26 3.4K
13:06 89.29 89.30 89.22 89.30 8.0K
13:07 89.30 89.30 89.30 89.30 3.1K
13:08 89.30 89.30 89.24 89.25 8.9K
13:09 89.22 89.32 89.22 89.29 6.4K
13:10 89.29 89.29 89.28 89.28 1.0K
13:11 89.28 89.32 89.24 89.24 16.0K
13:12 89.27 89.36 89.27 89.32 16.2K
13:13 89.42 89.44 89.39 89.42 6.6K
13:14 89.39 89.40 89.37 89.40 4.5K
13:15 89.37 89.44 89.32 89.43 14.5K
13:16 89.40 89.40 89.22 89.22 6.7K
13:17 89.22 89.29 89.22 89.28 3.7K
13:18 89.34 89.34 89.25 89.29 7.7K
13:19 89.25 89.25 89.25 89.25 2.1K
13:20 89.25 89.30 89.25 89.30 4.0K
13:21 89.28 89.36 89.27 89.35 7.5K
13:22 89.30 89.30 89.25 89.25 3.6K
13:23 89.30 89.42 89.29 89.42 8.1K
13:24 89.46 89.49 89.40 89.45 3.2K
13:25 89.45 89.45 89.40 89.40 3.6K
13:26 89.40 89.49 89.39 89.39 9.2K
13:27 89.39 89.39 89.32 89.32 8.9K
13:28 89.32 89.36 89.31 89.36 7.6K
13:29 89.37 89.37 89.30 89.30 7.2K
13:30 89.32 89.32 89.27 89.30 13.5K
13:31 89.35 89.35 89.33 89.33 9.8K
13:32 89.36 89.39 89.34 89.38 8.2K
13:33 89.41 89.41 89.39 89.39 1.0K
13:34 89.38 89.38 89.35 89.35 14.0K
13:35 89.32 89.36 89.32 89.36 7.5K
13:36 89.34 89.39 89.34 89.36 4.6K
13:37 89.34 89.34 89.34 89.34 1.3K
13:38 89.31 89.39 89.31 89.39 7.3K
13:39 89.33 89.37 89.33 89.35 5.7K
13:40 89.35 89.35 89.35 89.35 1.6K
13:41 89.35 89.35 89.29 89.33 19.7K
13:42 89.33 89.39 89.30 89.37 3.6K
13:43 89.42 89.45 89.37 89.45 6.1K
13:44 89.41 89.48 89.41 89.48 7.1K
13:45 89.48 89.51 89.46 89.49 49.4K
13:46 89.49 89.49 89.46 89.46 2.9K
13:47 89.48 89.49 89.42 89.42 10.1K
13:48 89.48 89.48 89.45 89.45 2.8K
13:49 89.45 89.45 89.44 89.44 1.8K
13:50 89.39 89.41 89.39 89.39 7.3K
13:51 89.39 89.41 89.39 89.41 2.9K
13:52 89.41 89.41 89.37 89.39 8.3K
13:53 89.39 89.39 89.36 89.36 4.7K
13:54 89.38 89.38 89.33 89.33 7.6K
13:55 89.33 89.37 89.33 89.33 5.2K
13:56 89.33 89.33 89.31 89.31 2.3K
13:57 89.30 89.42 89.30 89.42 9.4K
13:58 89.40 89.51 89.40 89.51 6.8K
13:59 89.48 89.49 89.48 89.49 4.9K
14:00 89.49 89.52 89.47 89.52 6.8K
14:01 89.57 89.71 89.54 89.71 11.1K
14:02 89.72 89.77 89.72 89.77 10.0K
14:03 89.74 89.74 89.51 89.51 10.3K
14:04 89.51 89.53 89.49 89.53 13.2K
14:05 89.53 89.53 89.42 89.42 2.4K
14:06 89.35 89.35 89.33 89.33 2.8K
14:07 89.35 89.36 89.34 89.34 10.2K
14:08 89.34 89.36 89.34 89.36 3.5K
14:09 89.36 89.36 89.32 89.34 2.6K
14:10 89.34 89.37 89.34 89.37 5.0K
14:11 89.31 89.33 89.29 89.33 7.6K
14:12 89.33 89.45 89.30 89.43 9.9K
14:13 89.43 89.48 89.43 89.48 4.8K
14:14 89.48 89.48 89.45 89.45 1.2K
14:15 89.45 89.45 89.35 89.35 6.7K
14:16 89.35 89.44 89.35 89.44 4.2K
14:17 89.47 89.47 89.40 89.41 6.2K
14:18 89.41 89.42 89.40 89.42 2.3K
14:19 89.42 89.45 89.42 89.45 9.1K
14:20 89.45 89.46 89.45 89.46 2.9K
14:21 89.46 89.46 89.39 89.39 2.6K
14:22 89.39 89.43 89.39 89.43 7.4K
14:23 89.47 89.48 89.44 89.46 8.3K
14:24 89.46 89.50 89.46 89.49 4.7K
14:25 89.49 89.49 89.42 89.42 9.2K
14:26 89.33 89.33 89.22 89.22 15.5K
14:27 89.24 89.24 89.00 89.01 15.3K
14:28 89.01 89.05 89.01 89.03 2.1K
14:29 89.03 89.14 89.03 89.14 16.0K
14:30 89.13 89.13 89.06 89.06 8.1K
14:31 89.04 89.12 89.01 89.12 34.9K
14:32 89.11 89.11 88.97 88.97 23.1K
14:33 88.97 88.97 88.88 88.92 7.6K
14:34 88.92 88.92 88.86 88.88 4.2K
14:35 88.86 88.86 88.76 88.86 11.4K
14:36 88.85 88.89 88.85 88.85 13.8K
14:37 88.85 88.85 88.85 88.85 1.6K
14:38 88.85 88.95 88.85 88.94 5.6K
14:39 88.94 88.98 88.94 88.95 1.7K
14:40 88.88 88.89 88.88 88.88 3.7K
14:41 88.89 88.90 88.84 88.87 5.1K
14:42 88.87 88.98 88.85 88.98 8.1K
14:43 88.98 89.14 88.98 89.14 13.1K
14:44 89.14 89.14 89.09 89.09 5.4K
14:45 89.08 89.09 89.05 89.08 5.8K
14:46 89.09 89.13 89.09 89.13 4.5K
14:47 89.13 89.13 89.09 89.09 6.1K
14:48 89.09 89.09 89.07 89.07 7.5K
14:49 89.07 89.07 89.00 89.01 4.9K
14:50 89.01 89.05 89.01 89.05 8.3K
14:51 89.03 89.03 88.97 89.02 9.3K
14:52 89.03 89.04 89.02 89.03 7.2K
14:53 89.03 89.08 89.03 89.04 6.5K
14:54 89.04 89.17 89.04 89.16 15.5K
14:55 89.17 89.25 89.17 89.22 13.1K
14:56 89.21 89.21 89.13 89.14 6.1K
14:57 89.14 89.14 89.06 89.06 3.9K
14:58 89.06 89.16 89.06 89.16 7.4K
14:59 89.13 89.29 89.13 89.27 10.7K
15:00 89.30 89.36 89.30 89.36 12.3K
15:01 89.31 89.44 89.31 89.37 17.0K
15:02 89.34 89.41 89.34 89.41 14.7K
15:03 89.44 89.44 89.38 89.38 7.1K
15:04 89.35 89.36 89.25 89.25 12.9K
15:05 89.25 89.33 89.25 89.30 9.5K
15:06 89.32 89.43 89.32 89.43 9.8K
15:07 89.43 89.48 89.43 89.46 3.8K
15:08 89.46 89.52 89.46 89.50 5.1K
15:09 89.50 89.51 89.44 89.44 7.2K
15:10 89.39 89.47 89.39 89.47 8.7K
15:11 89.46 89.46 89.32 89.32 9.8K
15:12 89.34 89.48 89.34 89.48 10.7K
15:13 89.48 89.48 89.45 89.47 3.1K
15:14 89.48 89.48 89.39 89.44 9.6K
15:15 89.55 89.55 89.49 89.50 13.6K
15:16 89.48 89.48 89.39 89.39 11.4K
15:17 89.39 89.50 89.39 89.50 16.3K
15:18 89.48 89.50 89.41 89.42 6.2K
15:19 89.42 89.43 89.38 89.43 6.5K
15:20 89.43 89.43 89.41 89.42 5.5K
15:21 89.45 89.45 89.43 89.43 5.2K
15:22 89.49 89.49 89.44 89.48 18.8K
15:23 89.47 89.60 89.47 89.60 18.8K
15:24 89.63 89.71 89.63 89.71 8.3K
15:25 89.67 89.75 89.67 89.75 6.4K
15:26 89.72 89.78 89.70 89.70 11.8K
15:27 89.70 89.75 89.70 89.71 8.1K
15:28 89.71 89.71 89.70 89.71 13.5K
15:29 89.70 89.74 89.70 89.74 6.8K
15:30 89.73 89.73 89.67 89.67 21.9K
15:31 89.64 89.69 89.56 89.56 14.3K
15:32 89.58 89.62 89.58 89.62 6.6K
15:33 89.59 89.65 89.59 89.61 19.9K
15:34 89.61 89.63 89.61 89.63 7.7K
15:35 89.62 89.62 89.61 89.62 7.5K
15:36 89.56 89.62 89.56 89.62 9.9K
15:37 89.60 89.64 89.59 89.59 8.8K
15:38 89.59 89.59 89.55 89.59 3.8K
15:39 89.57 89.59 89.53 89.56 32.8K
15:40 89.47 89.47 89.43 89.47 17.3K
15:41 89.38 89.49 89.38 89.44 25.8K
15:42 89.36 89.36 89.23 89.29 27.3K
15:43 89.26 89.26 89.21 89.21 9.6K
15:44 89.17 89.17 89.08 89.08 16.7K
15:45 89.16 89.18 89.15 89.17 11.7K
15:46 89.15 89.22 89.09 89.22 27.5K
15:47 89.21 89.23 89.17 89.17 14.5K
15:48 89.17 89.19 89.15 89.19 12.0K
15:49 89.18 89.25 89.18 89.25 15.9K
15:50 89.25 89.27 89.23 89.23 20.3K
15:51 89.21 89.21 89.12 89.14 25.0K
15:52 89.14 89.16 89.14 89.15 24.9K
15:53 89.15 89.20 89.13 89.20 33.6K
15:54 89.17 89.18 89.14 89.15 36.6K
15:55 89.17 89.21 89.08 89.14 36.7K
15:56 88.91 88.98 88.77 88.98 75.3K
15:57 88.91 89.01 88.91 88.98 64.7K
15:58 89.02 89.07 89.02 89.07 64.4K
15:59 89.07 89.07 89.02 89.05 60.8K
16:00 89.04 89.29 89.00 89.07 1,338.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles