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 79.51 80.01 79.15 79.74 51.3K
09:32 79.76 79.95 79.76 79.92 14.8K
09:33 80.16 80.31 79.81 79.81 15.6K
09:34 79.81 79.81 79.56 79.67 7.5K
09:35 79.67 79.84 79.55 79.84 3.0K
09:36 79.84 79.84 79.73 79.73 1.5K
09:37 79.73 79.73 79.73 79.73 0.8K
09:38 79.73 79.73 79.42 79.42 9.0K
09:39 79.34 79.41 78.99 78.99 7.6K
09:40 78.99 78.99 78.83 78.83 6.7K
09:41 78.84 78.84 78.67 78.83 10.7K
09:42 78.85 78.90 78.85 78.89 10.5K
09:43 78.89 79.04 78.89 79.04 13.8K
09:44 79.04 79.04 78.86 78.92 6.9K
09:45 78.92 78.96 78.61 78.61 16.1K
09:46 78.61 78.94 78.61 78.94 5.8K
09:47 78.94 79.13 78.94 79.13 2.7K
09:48 79.04 79.14 79.04 79.04 15.3K
09:49 79.04 79.10 78.98 78.98 3.5K
09:50 78.91 78.96 78.75 78.75 7.2K
09:51 78.82 78.83 78.72 78.72 3.5K
09:52 78.72 78.72 78.59 78.59 6.0K
09:53 78.63 78.74 78.62 78.69 8.6K
09:54 78.68 78.81 78.68 78.80 28.1K
09:55 78.80 78.92 78.80 78.92 6.2K
09:56 78.90 78.96 78.90 78.93 4.4K
09:57 78.93 78.96 78.76 78.76 13.8K
09:58 78.73 78.90 78.73 78.86 7.8K
09:59 78.86 78.86 78.69 78.74 4.5K
10:00 78.74 78.74 78.68 78.68 5.9K
10:01 78.76 78.76 78.58 78.58 8.2K
10:02 78.67 78.80 78.66 78.76 7.5K
10:03 78.82 78.82 78.77 78.77 6.4K
10:04 78.77 78.95 78.77 78.95 4.4K
10:05 78.98 79.08 78.98 79.08 4.5K
10:06 79.14 79.14 79.08 79.08 12.7K
10:07 79.08 79.20 79.08 79.16 6.7K
10:08 79.22 79.30 79.13 79.13 15.4K
10:09 79.14 79.26 79.14 79.26 7.0K
10:10 79.18 79.31 79.18 79.30 5.8K
10:11 79.24 79.24 79.13 79.22 17.6K
10:12 79.16 79.16 79.06 79.06 9.1K
10:13 79.05 79.05 78.95 78.95 6.3K
10:14 78.95 79.00 78.93 78.96 12.1K
10:15 78.95 78.95 78.69 78.69 14.1K
10:16 78.75 78.75 78.60 78.63 12.7K
10:17 78.63 78.76 78.63 78.68 5.0K
10:18 78.68 78.68 78.42 78.42 15.2K
10:19 78.39 78.39 78.21 78.28 8.9K
10:20 78.22 78.24 78.21 78.21 13.3K
10:21 78.21 78.45 78.21 78.45 6.1K
10:22 78.45 78.51 78.39 78.51 5.9K
10:23 78.54 78.54 78.45 78.45 8.7K
10:24 78.39 78.50 78.39 78.50 2.5K
10:25 78.52 78.66 78.44 78.56 4.5K
10:26 78.63 78.63 78.37 78.40 23.7K
10:27 78.40 78.45 78.40 78.44 2.6K
10:28 78.44 78.44 78.33 78.34 3.6K
10:29 78.35 78.36 78.30 78.30 2.7K
10:30 78.35 78.35 78.30 78.30 2.6K
10:31 78.24 78.27 78.24 78.27 4.5K
10:32 78.26 78.26 78.12 78.12 5.0K
10:33 78.12 78.12 77.94 77.94 6.7K
10:34 77.95 77.95 77.80 77.80 34.6K
10:35 77.82 77.86 77.80 77.80 11.9K
10:36 77.82 77.82 77.63 77.63 14.0K
10:37 77.66 77.68 77.57 77.68 10.4K
10:38 77.62 77.62 77.50 77.50 26.3K
10:39 77.47 77.47 77.41 77.41 5.2K
10:40 77.45 77.45 77.33 77.33 9.2K
10:41 77.41 77.41 77.28 77.29 19.1K
10:42 77.29 77.33 77.25 77.29 9.6K
10:43 77.29 77.47 77.29 77.47 11.8K
10:44 77.47 77.52 77.41 77.47 8.2K
10:45 77.47 77.47 77.37 77.37 11.0K
10:46 77.39 77.47 77.39 77.42 28.0K
10:47 77.40 77.41 77.31 77.35 10.1K
10:48 77.35 77.35 77.27 77.33 6.4K
10:49 77.32 77.32 77.17 77.27 13.3K
10:50 77.34 77.62 77.34 77.51 40.2K
10:51 77.51 77.54 77.51 77.52 6.2K
10:52 77.52 77.52 77.44 77.44 5.1K
10:53 77.42 77.44 77.42 77.42 2.1K
10:54 77.34 77.42 77.25 77.42 10.0K
10:55 77.42 77.62 77.42 77.58 16.9K
10:56 77.61 77.65 77.58 77.58 4.9K
10:57 77.58 77.65 77.57 77.57 9.7K
10:58 77.59 77.66 77.53 77.57 7.0K
10:59 77.58 77.63 77.50 77.55 7.3K
11:00 77.53 77.56 77.48 77.48 11.6K
11:01 77.45 77.47 77.36 77.36 16.4K
11:02 77.36 77.50 77.36 77.46 15.7K
11:03 77.44 77.45 77.40 77.40 4.1K
11:04 77.40 77.41 77.33 77.34 13.8K
11:05 77.41 77.44 77.37 77.39 11.7K
11:06 77.43 77.46 77.43 77.46 6.9K
11:07 77.55 77.59 77.55 77.59 7.4K
11:08 77.63 77.95 77.63 77.87 22.7K
11:09 77.86 77.87 77.80 77.80 6.3K
11:10 77.82 77.82 77.70 77.76 12.3K
11:11 77.76 77.76 77.76 77.76 4.9K
11:12 77.71 77.77 77.71 77.73 15.4K
11:13 77.77 77.84 77.77 77.79 11.5K
11:14 77.79 77.85 77.79 77.85 10.0K
11:15 77.91 77.99 77.91 77.95 18.6K
11:16 77.94 77.94 77.83 77.83 26.9K
11:17 77.83 77.83 77.76 77.76 8.6K
11:18 77.76 77.77 77.72 77.76 11.1K
11:19 77.76 77.79 77.72 77.72 8.7K
11:20 77.66 77.67 77.53 77.53 10.6K
11:21 77.56 77.58 77.55 77.58 10.4K
11:22 77.51 77.58 77.51 77.58 8.3K
11:23 77.59 77.60 77.58 77.58 10.1K
11:24 77.54 77.54 77.47 77.51 9.5K
11:25 77.52 77.52 77.46 77.46 4.5K
11:26 77.46 77.46 77.34 77.34 5.0K
11:27 77.32 77.32 77.27 77.30 8.0K
11:28 77.34 77.39 77.30 77.30 15.0K
11:29 77.40 77.47 77.40 77.40 14.9K
11:30 77.40 77.41 77.38 77.41 7.7K
11:31 77.45 77.45 77.38 77.38 4.9K
11:32 77.37 77.53 77.37 77.51 6.7K
11:33 77.50 77.50 77.46 77.46 8.3K
11:34 77.47 77.47 77.42 77.44 9.2K
11:35 77.44 77.44 77.34 77.34 4.8K
11:36 77.33 77.33 77.32 77.32 2.6K
11:37 77.32 77.32 77.21 77.21 14.3K
11:38 77.21 77.27 77.21 77.25 8.1K
11:39 77.25 77.25 77.25 77.25 1.9K
11:40 77.24 77.24 77.20 77.24 17.9K
11:41 77.24 77.25 77.21 77.25 7.7K
11:42 77.23 77.25 77.20 77.24 11.8K
11:43 77.24 77.30 77.20 77.20 11.2K
11:44 77.17 77.22 77.17 77.20 8.4K
11:45 77.21 77.33 77.21 77.33 8.1K
11:46 77.25 77.25 77.21 77.23 6.3K
11:47 77.22 77.22 77.17 77.17 3.0K
11:48 77.17 77.17 77.04 77.06 7.6K
11:49 77.06 77.06 76.89 76.89 6.8K
11:50 76.89 76.93 76.85 76.93 14.6K
11:51 77.02 77.03 76.99 76.99 5.8K
11:52 77.00 77.00 77.00 77.00 2.5K
11:53 77.00 77.00 76.90 76.94 8.7K
11:54 76.94 77.05 76.94 77.04 7.7K
11:55 76.98 76.99 76.94 76.99 6.1K
11:56 76.99 77.16 76.99 77.16 6.1K
11:57 77.16 77.20 77.10 77.10 6.1K
11:58 77.10 77.10 77.07 77.08 2.9K
11:59 77.08 77.08 77.02 77.02 5.5K
12:00 76.96 77.02 76.96 77.00 5.9K
12:01 77.03 77.09 77.03 77.09 6.3K
12:02 77.05 77.07 77.02 77.05 4.9K
12:03 77.05 77.14 77.05 77.14 5.4K
12:04 77.12 77.13 77.11 77.11 2.5K
12:05 77.16 77.16 77.06 77.06 17.2K
12:06 77.06 77.08 77.06 77.06 2.7K
12:07 77.02 77.07 77.00 77.06 4.5K
12:08 77.06 77.06 77.02 77.06 4.6K
12:09 77.06 77.06 77.06 77.06 1.0K
12:10 77.06 77.06 76.99 77.03 5.3K
12:11 77.03 77.03 76.98 77.03 3.9K
12:12 77.03 77.14 77.03 77.07 64.8K
12:13 77.05 77.15 77.05 77.15 6.2K
12:14 77.10 77.16 77.10 77.16 2.9K
12:15 77.19 77.19 77.18 77.19 5.3K
12:16 77.19 77.19 77.04 77.08 8.0K
12:17 77.08 77.09 77.00 77.00 1.9K
12:18 76.92 76.92 76.90 76.91 7.7K
12:19 76.92 76.92 76.92 76.92 9.1K
12:20 76.94 76.96 76.89 76.92 9.7K
12:21 76.95 76.95 76.95 76.95 2.1K
12:22 76.95 76.97 76.95 76.97 3.7K
12:23 77.04 77.11 77.04 77.11 7.0K
12:24 77.11 77.20 77.10 77.10 6.8K
12:25 77.10 77.17 77.09 77.17 2.5K
12:26 77.17 77.31 77.17 77.31 9.2K
12:27 77.27 77.35 77.27 77.35 1.3K
12:28 77.37 77.48 77.33 77.48 13.8K
12:29 77.48 77.51 77.42 77.51 3.4K
12:30 77.45 77.45 77.41 77.41 4.2K
12:31 77.33 77.34 77.33 77.34 2.3K
12:32 77.42 77.42 77.28 77.28 2.9K
12:33 77.31 77.41 77.29 77.37 4.8K
12:34 77.37 77.49 77.37 77.49 3.4K
12:35 77.49 77.55 77.49 77.55 1.5K
12:36 77.55 77.55 77.44 77.48 13.7K
12:37 77.48 77.48 77.48 77.48 1.1K
12:38 77.50 77.50 77.43 77.44 19.3K
12:39 77.46 77.61 77.46 77.61 8.6K
12:40 77.62 77.62 77.51 77.51 17.4K
12:41 77.51 77.58 77.50 77.55 5.7K
12:42 77.59 77.61 77.54 77.59 5.5K
12:43 77.61 77.62 77.61 77.62 5.1K
12:44 77.69 77.81 77.69 77.81 4.5K
12:45 77.81 77.88 77.81 77.83 4.5K
12:46 77.83 77.95 77.83 77.95 5.6K
12:47 77.95 77.95 77.90 77.93 3.5K
12:48 77.93 77.93 77.85 77.88 3.8K
12:49 77.88 77.88 77.85 77.85 3.7K
12:50 77.90 77.90 77.90 77.90 2.5K
12:51 77.93 77.96 77.93 77.96 6.2K
12:52 77.96 77.96 77.88 77.88 2.9K
12:53 77.88 77.89 77.88 77.89 3.7K
12:54 77.89 78.00 77.89 77.98 3.4K
12:55 77.94 78.00 77.94 78.00 4.5K
12:56 78.00 78.00 77.99 77.99 1.7K
12:57 77.99 77.99 77.87 77.87 6.3K
12:58 77.89 77.89 77.87 77.87 4.2K
12:59 77.83 77.83 77.66 77.66 6.4K
13:00 77.66 77.66 77.59 77.59 9.2K
13:01 77.59 77.63 77.59 77.63 3.3K
13:02 77.63 77.72 77.63 77.72 4.1K
13:03 77.72 77.77 77.72 77.75 3.0K
13:04 77.75 77.86 77.75 77.86 6.8K
13:05 77.86 77.96 77.86 77.96 4.5K
13:06 77.96 78.16 77.96 78.16 4.7K
13:07 78.15 78.15 78.09 78.09 2.8K
13:08 78.09 78.09 78.04 78.04 1.2K
13:09 77.99 78.09 77.99 78.09 5.7K
13:10 78.09 78.09 78.00 78.00 3.1K
13:11 77.95 77.98 77.95 77.98 3.2K
13:12 77.98 77.98 77.86 77.86 2.1K
13:13 77.94 77.96 77.93 77.96 3.9K
13:14 77.92 77.98 77.92 77.98 5.3K
13:15 78.06 78.06 78.04 78.04 14.0K
13:16 78.01 78.02 78.01 78.02 1.2K
13:17 77.94 78.04 77.94 78.04 4.0K
13:18 78.04 78.07 78.00 78.00 1.8K
13:19 78.00 78.03 78.00 78.02 2.9K
13:20 78.02 78.09 78.02 78.09 2.5K
13:21 78.06 78.06 78.06 78.06 1.9K
13:22 78.10 78.10 78.03 78.03 3.4K
13:23 78.04 78.04 77.97 77.98 3.4K
13:24 77.98 77.98 77.84 77.84 8.5K
13:25 77.82 77.82 77.74 77.81 4.6K
13:26 77.80 77.83 77.80 77.82 2.1K
13:27 77.75 77.75 77.68 77.69 8.5K
13:28 77.71 77.72 77.71 77.72 1.7K
13:29 77.72 77.73 77.64 77.64 3.7K
13:30 77.65 77.67 77.62 77.62 6.4K
13:31 77.66 77.69 77.65 77.65 4.9K
13:32 77.65 77.65 77.65 77.65 3.3K
13:33 77.63 77.69 77.63 77.69 4.3K
13:34 77.74 77.74 77.66 77.68 3.7K
13:35 77.68 77.81 77.68 77.81 5.2K
13:36 77.81 77.81 77.79 77.79 1.2K
13:37 77.76 77.76 77.69 77.74 5.5K
13:38 77.76 77.81 77.72 77.81 6.4K
13:39 77.86 77.86 77.82 77.82 2.2K
13:40 78.00 78.03 77.97 77.97 10.4K
13:41 78.03 78.04 78.03 78.04 1.9K
13:42 78.03 78.03 77.99 77.99 5.6K
13:43 77.99 78.01 77.98 77.98 3.1K
13:44 77.99 78.00 77.87 77.87 6.2K
13:45 77.97 78.03 77.97 78.03 2.6K
13:46 78.03 78.03 78.03 78.03 0.6K
13:47 78.03 78.08 78.03 78.06 3.9K
13:48 78.06 78.09 78.06 78.09 3.5K
13:49 78.12 78.13 78.12 78.12 1.5K
13:50 78.12 78.12 78.12 78.12 0.9K
13:51 78.12 78.12 78.11 78.11 3.0K
13:52 78.11 78.18 78.11 78.18 4.8K
13:53 78.19 78.19 78.17 78.17 1.7K
13:54 78.17 78.25 78.17 78.25 7.6K
13:55 78.25 78.26 78.25 78.26 2.5K
13:56 78.23 78.23 78.21 78.21 1.1K
13:57 78.20 78.20 78.15 78.15 5.3K
13:58 78.10 78.13 78.10 78.13 5.6K
13:59 78.18 78.18 78.17 78.17 1.0K
14:00 78.17 78.18 78.12 78.12 1.5K
14:01 78.18 78.30 78.18 78.30 5.6K
14:02 78.30 78.41 78.30 78.41 2.5K
14:03 78.43 78.43 78.39 78.39 1.7K
14:04 78.40 78.40 78.36 78.38 3.0K
14:05 78.33 78.37 78.33 78.37 3.2K
14:06 78.37 78.37 78.30 78.30 4.0K
14:07 78.25 78.25 78.17 78.19 4.9K
14:08 78.13 78.13 78.09 78.09 3.5K
14:09 78.08 78.08 78.06 78.06 12.2K
14:10 78.06 78.06 78.00 78.00 7.0K
14:11 78.03 78.03 78.01 78.03 4.4K
14:12 78.05 78.09 78.05 78.06 2.7K
14:13 78.05 78.06 78.03 78.03 2.3K
14:14 78.05 78.14 78.05 78.14 27.1K
14:15 78.14 78.14 78.07 78.09 0.6K
14:16 78.09 78.17 78.09 78.17 3.5K
14:17 78.20 78.20 78.17 78.17 2.3K
14:18 78.17 78.17 78.11 78.11 3.4K
14:19 78.11 78.14 78.11 78.14 3.7K
14:20 78.13 78.13 78.11 78.11 22.6K
14:21 78.15 78.22 78.15 78.22 4.5K
14:22 78.22 78.25 78.22 78.25 2.6K
14:23 78.25 78.32 78.25 78.30 4.4K
14:24 78.39 78.46 78.39 78.46 3.6K
14:25 78.47 78.47 78.44 78.44 0.6K
14:26 78.44 78.50 78.40 78.40 3.2K
14:27 78.40 78.40 78.36 78.36 1.8K
14:28 78.33 78.33 78.30 78.33 2.0K
14:29 78.30 78.30 78.27 78.27 3.9K
14:30 78.21 78.32 78.21 78.28 9.4K
14:31 78.28 78.28 78.27 78.27 1.1K
14:32 78.33 78.33 78.31 78.31 4.0K
14:33 78.31 78.31 78.31 78.31 2.4K
14:34 78.32 78.34 78.30 78.31 5.0K
14:35 78.24 78.24 78.24 78.24 2.0K
14:36 78.25 78.29 78.25 78.29 3.0K
14:37 78.29 78.29 78.18 78.20 5.4K
14:38 78.24 78.32 78.24 78.31 5.1K
14:39 78.31 78.37 78.31 78.37 3.6K
14:40 78.35 78.35 78.32 78.32 3.0K
14:41 78.32 78.32 78.29 78.29 1.2K
14:42 78.29 78.29 78.27 78.27 2.7K
14:43 78.27 78.27 78.22 78.22 2.5K
14:44 78.19 78.19 78.16 78.16 3.6K
14:45 78.14 78.14 78.08 78.10 3.0K
14:46 78.03 78.03 78.00 78.01 5.4K
14:47 78.00 78.07 78.00 78.05 6.4K
14:48 78.07 78.07 78.02 78.04 2.6K
14:49 78.03 78.03 77.99 78.01 2.3K
14:50 77.95 78.01 77.95 77.96 6.8K
14:51 77.94 77.95 77.92 77.95 9.6K
14:52 78.01 78.01 77.99 77.99 4.8K
14:53 78.02 78.03 78.02 78.03 3.6K
14:54 78.03 78.03 77.98 78.02 5.0K
14:55 78.02 78.03 78.01 78.03 2.4K
14:56 77.98 78.09 77.98 78.09 3.9K
14:57 78.09 78.10 78.09 78.09 4.9K
14:58 78.09 78.09 78.02 78.07 4.3K
14:59 78.18 78.18 78.06 78.06 7.5K
15:00 78.06 78.06 78.03 78.04 6.7K
15:01 78.08 78.08 78.03 78.03 5.5K
15:02 78.07 78.07 78.04 78.05 1.6K
15:03 78.05 78.08 78.05 78.08 1.9K
15:04 78.08 78.08 78.02 78.04 3.0K
15:05 78.04 78.10 78.03 78.10 3.4K
15:06 78.10 78.11 78.07 78.10 3.7K
15:07 78.12 78.13 78.09 78.13 5.5K
15:08 78.13 78.15 78.13 78.14 1.4K
15:09 78.14 78.18 78.14 78.16 5.8K
15:10 78.16 78.17 78.16 78.17 0.8K
15:11 78.17 78.20 78.17 78.20 11.6K
15:12 78.20 78.23 78.19 78.19 10.7K
15:13 78.18 78.18 78.16 78.17 4.6K
15:14 78.18 78.20 78.12 78.15 7.6K
15:15 78.14 78.20 78.14 78.16 7.3K
15:16 78.12 78.12 77.99 77.99 11.1K
15:17 78.00 78.10 78.00 78.10 7.3K
15:18 78.10 78.10 78.07 78.08 5.3K
15:19 78.10 78.15 78.08 78.15 12.6K
15:20 78.19 78.27 78.19 78.26 11.0K
15:21 78.26 78.26 78.20 78.21 12.2K
15:22 78.19 78.32 78.19 78.32 5.0K
15:23 78.32 78.35 78.28 78.33 6.0K
15:24 78.33 78.43 78.33 78.43 3.4K
15:25 78.43 78.43 78.30 78.31 7.8K
15:26 78.31 78.37 78.30 78.30 5.3K
15:27 78.30 78.35 78.30 78.33 5.8K
15:28 78.33 78.34 78.33 78.34 7.4K
15:29 78.34 78.37 78.31 78.37 8.2K
15:30 78.37 78.46 78.37 78.45 5.9K
15:31 78.45 78.47 78.38 78.47 6.6K
15:32 78.47 78.47 78.34 78.37 6.8K
15:33 78.35 78.38 78.33 78.33 11.4K
15:34 78.32 78.36 78.32 78.35 3.7K
15:35 78.39 78.49 78.39 78.49 14.0K
15:36 78.49 78.49 78.39 78.39 7.4K
15:37 78.39 78.40 78.32 78.34 7.6K
15:38 78.34 78.41 78.32 78.32 7.3K
15:39 78.32 78.34 78.24 78.24 8.0K
15:40 78.26 78.26 78.20 78.20 7.2K
15:41 78.14 78.14 78.08 78.10 4.8K
15:42 78.11 78.11 78.07 78.09 11.3K
15:43 78.09 78.17 78.05 78.17 8.8K
15:44 78.15 78.21 78.15 78.15 10.6K
15:45 78.14 78.19 78.14 78.17 10.6K
15:46 78.17 78.18 78.12 78.18 16.2K
15:47 78.18 78.18 78.12 78.12 13.2K
15:48 78.14 78.14 78.10 78.10 8.9K
15:49 78.10 78.13 78.06 78.09 11.1K
15:50 78.09 78.13 78.08 78.10 12.7K
15:51 78.08 78.13 78.08 78.10 16.0K
15:52 78.10 78.12 78.08 78.11 18.6K
15:53 78.08 78.11 78.05 78.11 12.9K
15:54 78.11 78.11 77.99 78.03 21.5K
15:55 78.03 78.18 78.03 78.18 36.0K
15:56 78.16 78.20 78.01 78.05 41.6K
15:57 78.07 78.07 77.89 77.89 35.2K
15:58 77.89 77.90 77.85 77.88 37.0K
15:59 77.88 77.88 77.85 77.86 50.4K
16:00 77.84 77.94 71.05 77.84 845.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles