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 71.15 71.47 70.51 70.61 217.7K
09:32 70.44 70.45 69.97 70.01 15.2K
09:33 70.01 70.31 70.01 70.31 6.1K
09:34 70.05 70.05 69.74 69.93 16.1K
09:35 69.96 69.96 69.71 69.84 8.8K
09:36 70.14 70.36 70.14 70.36 11.1K
09:37 70.36 70.38 70.25 70.35 12.1K
09:38 70.32 70.63 70.32 70.58 14.3K
09:39 70.44 70.44 70.29 70.29 8.5K
09:40 70.29 70.46 70.29 70.36 10.4K
09:41 70.34 70.34 70.15 70.17 16.6K
09:42 70.17 70.17 70.06 70.16 11.7K
09:43 70.16 70.16 69.93 69.96 13.7K
09:44 69.96 70.15 69.93 70.15 13.1K
09:45 70.05 70.11 70.05 70.07 5.0K
09:46 70.08 70.08 69.88 69.90 13.8K
09:47 69.96 70.02 69.92 69.92 9.2K
09:48 69.92 70.15 69.92 70.15 9.4K
09:49 70.28 70.45 70.21 70.45 20.0K
09:50 70.51 70.57 70.51 70.53 16.1K
09:51 70.59 70.70 70.52 70.69 13.7K
09:52 70.63 70.74 70.62 70.64 8.9K
09:53 70.67 70.67 70.53 70.57 9.5K
09:54 70.49 70.50 70.43 70.50 13.1K
09:55 70.56 70.72 70.56 70.64 8.9K
09:56 70.78 70.78 70.70 70.70 9.9K
09:57 70.70 70.73 70.66 70.68 11.9K
09:58 70.69 70.77 70.58 70.74 14.3K
09:59 70.73 70.74 70.71 70.74 7.9K
10:00 70.74 70.82 70.74 70.82 23.3K
10:01 70.75 71.05 70.70 71.05 40.6K
10:02 71.22 71.25 70.96 70.96 23.0K
10:03 70.96 70.96 70.66 70.66 12.1K
10:04 70.66 70.69 70.60 70.60 29.3K
10:05 70.42 70.42 70.33 70.33 24.3K
10:06 70.30 70.51 70.30 70.51 20.5K
10:07 70.51 70.77 70.51 70.77 9.2K
10:08 70.75 70.75 70.66 70.66 10.5K
10:09 70.67 70.71 70.66 70.66 10.6K
10:10 70.76 70.78 70.76 70.77 10.5K
10:11 70.77 70.79 70.73 70.75 12.8K
10:12 70.74 70.74 70.63 70.63 30.4K
10:13 70.57 70.63 70.09 70.09 49.6K
10:14 70.09 70.26 70.09 70.26 6.7K
10:15 70.22 70.22 70.12 70.20 9.7K
10:16 70.14 70.27 70.14 70.23 6.5K
10:17 70.18 70.18 70.15 70.15 6.4K
10:18 70.15 70.16 70.04 70.04 10.7K
10:19 70.04 70.16 70.04 70.16 8.3K
10:20 70.16 70.16 69.92 69.92 16.2K
10:21 69.92 70.04 69.92 70.04 15.2K
10:22 70.13 70.15 69.95 70.06 10.4K
10:23 70.06 70.06 69.85 69.85 2.3K
10:24 69.83 69.86 69.79 69.82 16.1K
10:25 69.82 69.94 69.72 69.94 13.7K
10:26 69.94 69.94 69.76 69.76 10.9K
10:27 69.76 69.76 69.70 69.73 9.4K
10:28 69.71 69.76 69.71 69.75 12.0K
10:29 69.65 69.68 69.65 69.68 7.8K
10:30 69.74 69.75 69.63 69.63 7.8K
10:31 69.69 69.70 69.52 69.62 16.6K
10:32 69.68 69.77 69.66 69.66 23.0K
10:33 69.78 69.78 69.71 69.71 6.3K
10:34 69.70 69.78 69.69 69.78 7.2K
10:35 69.77 69.78 69.71 69.78 9.6K
10:36 69.81 69.82 69.80 69.80 5.4K
10:37 69.75 69.83 69.70 69.70 17.1K
10:38 69.79 69.79 69.69 69.71 11.8K
10:39 69.80 69.80 69.72 69.78 9.4K
10:40 69.80 69.91 69.80 69.81 8.5K
10:41 69.91 70.12 69.91 70.07 11.7K
10:42 70.02 70.02 69.76 69.92 15.6K
10:43 69.92 69.93 69.87 69.90 5.7K
10:44 69.89 69.89 69.81 69.81 6.8K
10:45 69.93 69.99 69.93 69.93 13.5K
10:46 69.94 70.09 69.94 70.09 11.3K
10:47 70.08 70.13 70.03 70.03 7.2K
10:48 70.03 70.03 69.98 70.01 6.2K
10:49 70.03 70.03 69.91 69.91 5.6K
10:50 69.73 69.75 69.73 69.74 14.8K
10:51 69.77 69.84 69.77 69.82 9.9K
10:52 69.85 69.88 69.80 69.84 6.2K
10:53 69.88 69.98 69.88 69.95 9.1K
10:54 70.06 70.10 70.06 70.09 7.5K
10:55 70.12 70.18 70.06 70.18 11.1K
10:56 70.19 70.19 70.07 70.09 6.0K
10:57 70.09 70.09 69.99 70.09 6.5K
10:58 70.09 70.09 69.90 69.90 9.9K
10:59 69.90 69.90 69.75 69.75 4.1K
11:00 69.72 69.76 69.71 69.71 11.3K
11:01 69.70 69.70 69.66 69.70 9.5K
11:02 69.70 69.80 69.70 69.77 14.7K
11:03 69.66 69.66 69.60 69.63 7.6K
11:04 69.63 69.64 69.50 69.50 10.8K
11:05 69.50 69.50 69.28 69.28 11.3K
11:06 69.35 69.49 69.35 69.44 16.9K
11:07 69.44 69.61 69.44 69.60 15.9K
11:08 69.62 69.68 69.62 69.68 10.7K
11:09 69.67 69.73 69.67 69.67 10.4K
11:10 69.66 69.84 69.66 69.84 13.3K
11:11 69.96 69.98 69.84 69.84 9.9K
11:12 69.81 69.86 69.80 69.80 4.3K
11:13 69.86 70.05 69.86 70.03 10.3K
11:14 69.93 69.97 69.93 69.94 5.1K
11:15 69.94 69.97 69.94 69.94 1.3K
11:16 69.99 69.99 69.90 69.91 11.1K
11:17 69.90 69.90 69.73 69.74 7.0K
11:18 69.79 69.87 69.79 69.80 8.5K
11:19 69.84 69.85 69.77 69.80 7.9K
11:20 69.80 69.85 69.80 69.85 9.3K
11:21 69.88 69.91 69.86 69.91 8.8K
11:22 69.92 69.98 69.91 69.98 7.6K
11:23 69.91 69.91 69.81 69.81 4.0K
11:24 69.80 69.80 69.59 69.59 11.0K
11:25 69.59 69.63 69.58 69.58 1.8K
11:26 69.59 69.63 69.54 69.61 13.9K
11:27 69.61 69.68 69.61 69.66 7.2K
11:28 69.66 69.66 69.58 69.58 9.1K
11:29 69.60 69.61 69.54 69.58 8.9K
11:30 69.60 69.60 69.52 69.52 3.6K
11:31 69.51 69.57 69.51 69.57 8.4K
11:32 69.63 69.70 69.63 69.70 5.9K
11:33 69.70 69.73 69.70 69.70 3.5K
11:34 69.72 69.73 69.71 69.71 2.8K
11:35 69.70 69.70 69.65 69.65 8.0K
11:36 69.65 69.66 69.63 69.63 5.7K
11:37 69.60 69.60 69.54 69.57 7.4K
11:38 69.57 69.57 69.46 69.53 21.7K
11:39 69.50 69.62 69.49 69.62 7.8K
11:40 69.70 69.77 69.70 69.74 9.2K
11:41 69.78 69.95 69.78 69.90 9.9K
11:42 69.90 69.90 69.81 69.90 11.9K
11:43 69.90 70.01 69.87 70.01 12.0K
11:44 70.02 70.23 70.01 70.23 28.3K
11:45 70.21 70.31 70.21 70.30 17.0K
11:46 70.35 70.35 70.22 70.22 24.4K
11:47 70.19 70.28 70.19 70.20 17.1K
11:48 70.19 70.24 70.19 70.22 5.1K
11:49 70.21 70.26 70.07 70.07 15.5K
11:50 70.07 70.14 70.07 70.14 4.3K
11:51 70.14 70.19 70.14 70.19 4.2K
11:52 70.19 70.32 70.19 70.32 9.5K
11:53 70.32 70.34 70.28 70.28 40.3K
11:54 70.35 70.40 70.31 70.40 11.0K
11:55 70.39 70.39 70.37 70.38 11.4K
11:56 70.53 70.53 70.42 70.42 20.2K
11:57 70.40 70.40 70.21 70.21 12.6K
11:58 70.21 70.21 70.13 70.17 2.8K
11:59 70.08 70.11 70.08 70.09 6.7K
12:00 70.08 70.08 70.04 70.04 6.5K
12:01 70.06 70.06 70.03 70.03 4.4K
12:02 70.02 70.02 69.99 69.99 10.6K
12:03 69.98 70.02 69.98 70.01 5.7K
12:04 70.01 70.01 69.95 69.95 5.7K
12:05 69.95 69.96 69.83 69.83 5.2K
12:06 69.82 69.82 69.78 69.80 10.9K
12:07 69.80 69.80 69.69 69.69 8.8K
12:08 69.68 69.68 69.62 69.62 2.8K
12:09 69.62 69.62 69.60 69.62 8.1K
12:10 69.62 69.62 69.53 69.53 3.1K
12:11 69.54 69.54 69.46 69.46 12.8K
12:12 69.48 69.52 69.48 69.50 4.3K
12:13 69.52 69.52 69.41 69.41 5.5K
12:14 69.43 69.47 69.40 69.40 7.3K
12:15 69.39 69.39 69.36 69.36 3.6K
12:16 69.30 69.39 69.30 69.39 10.1K
12:17 69.37 69.37 69.32 69.33 3.4K
12:18 69.37 69.38 69.35 69.38 8.3K
12:19 69.38 69.40 69.38 69.40 3.1K
12:20 69.37 69.38 69.35 69.38 4.6K
12:21 69.35 69.39 69.34 69.39 9.7K
12:22 69.38 69.43 69.38 69.43 12.9K
12:23 69.48 69.48 69.46 69.46 5.9K
12:24 69.49 69.49 69.46 69.47 4.8K
12:25 69.49 69.49 69.45 69.47 6.1K
12:26 69.47 69.54 69.47 69.54 4.6K
12:27 69.56 69.64 69.54 69.59 7.8K
12:28 69.59 69.59 69.54 69.58 5.3K
12:29 69.62 69.62 69.52 69.52 6.8K
12:30 69.52 69.61 69.50 69.61 19.5K
12:31 69.62 69.64 69.52 69.52 5.4K
12:32 69.52 69.54 69.52 69.53 14.4K
12:33 69.53 69.63 69.53 69.60 7.8K
12:34 69.57 69.57 69.46 69.50 11.3K
12:35 69.50 69.50 69.43 69.45 9.9K
12:36 69.39 69.43 69.36 69.43 8.1K
12:37 69.40 69.44 69.38 69.44 4.9K
12:38 69.47 69.47 69.39 69.39 5.8K
12:39 69.37 69.39 69.37 69.39 9.5K
12:40 69.36 69.39 69.33 69.33 4.7K
12:41 69.35 69.37 69.32 69.32 7.0K
12:42 69.28 69.31 69.27 69.29 12.5K
12:43 69.30 69.30 69.29 69.30 8.5K
12:44 69.38 69.38 69.23 69.23 8.1K
12:45 69.20 69.20 69.19 69.19 3.0K
12:46 69.19 69.44 69.18 69.38 26.7K
12:47 69.38 69.38 69.34 69.36 2.1K
12:48 69.36 69.47 69.36 69.47 5.8K
12:49 69.48 69.50 69.48 69.48 2.5K
12:50 69.48 69.54 69.48 69.54 4.5K
12:51 69.54 69.54 69.47 69.47 5.2K
12:52 69.47 69.52 69.47 69.50 5.8K
12:53 69.47 69.56 69.47 69.56 9.7K
12:54 69.56 69.56 69.36 69.36 11.3K
12:55 69.36 69.36 69.31 69.33 3.1K
12:56 69.33 69.42 69.33 69.42 8.6K
12:57 69.41 69.41 69.34 69.34 10.6K
12:58 69.33 69.33 69.22 69.22 3.3K
12:59 69.24 69.34 69.24 69.34 10.0K
13:00 69.34 69.44 69.34 69.44 9.0K
13:01 69.42 69.42 69.38 69.40 9.8K
13:02 69.41 69.41 69.36 69.36 5.6K
13:03 69.31 69.33 69.26 69.27 6.5K
13:04 69.37 69.42 69.37 69.41 6.6K
13:05 69.41 69.42 69.39 69.39 10.0K
13:06 69.43 69.44 69.43 69.44 4.7K
13:07 69.39 69.41 69.33 69.33 15.9K
13:08 69.35 69.35 69.25 69.25 13.3K
13:09 69.28 69.28 69.18 69.18 10.0K
13:10 69.18 69.19 69.13 69.14 13.0K
13:11 69.13 69.18 69.13 69.16 18.8K
13:12 69.15 69.16 69.15 69.16 14.5K
13:13 69.16 69.16 69.14 69.14 11.6K
13:14 69.15 69.17 69.13 69.17 13.0K
13:15 69.18 69.20 69.18 69.19 10.2K
13:16 69.19 69.24 69.19 69.24 9.0K
13:17 69.23 69.23 69.21 69.22 4.2K
13:18 69.19 69.24 69.19 69.24 7.2K
13:19 69.25 69.25 69.23 69.23 2.7K
13:20 69.21 69.21 69.19 69.21 7.9K
13:21 69.21 69.23 69.17 69.21 9.5K
13:22 69.21 69.22 69.13 69.16 8.8K
13:23 69.16 69.16 69.14 69.15 3.5K
13:24 69.13 69.15 69.12 69.15 7.2K
13:25 69.11 69.21 69.11 69.18 21.1K
13:26 69.17 69.18 69.14 69.16 10.8K
13:27 69.08 69.11 69.08 69.08 6.6K
13:28 69.08 69.08 69.05 69.08 6.3K
13:29 69.08 69.11 69.08 69.09 4.5K
13:30 69.11 69.17 69.11 69.13 14.2K
13:31 69.19 69.25 69.17 69.17 16.4K
13:32 69.17 69.17 69.13 69.15 8.3K
13:33 69.13 69.13 69.10 69.10 6.1K
13:34 69.10 69.11 69.09 69.11 5.6K
13:35 69.14 69.17 69.14 69.16 5.8K
13:36 69.16 69.16 69.14 69.15 8.3K
13:37 69.15 69.16 69.13 69.13 6.9K
13:38 69.11 69.11 69.06 69.08 3.3K
13:39 69.08 69.08 69.05 69.06 10.4K
13:40 69.04 69.07 69.02 69.07 8.9K
13:41 69.09 69.13 69.09 69.10 8.6K
13:42 69.10 69.22 69.10 69.22 8.5K
13:43 69.22 69.26 69.22 69.26 5.8K
13:44 69.20 69.20 69.15 69.15 8.2K
13:45 69.20 69.25 69.18 69.25 11.8K
13:46 69.24 69.26 69.24 69.26 4.6K
13:47 69.30 69.41 69.27 69.41 12.9K
13:48 69.41 69.47 69.41 69.47 5.6K
13:49 69.45 69.49 69.45 69.49 7.6K
13:50 69.51 69.54 69.51 69.51 6.1K
13:51 69.47 69.47 69.43 69.45 4.1K
13:52 69.45 69.45 69.41 69.41 9.2K
13:53 69.43 69.43 69.43 69.43 6.5K
13:54 69.41 69.45 69.37 69.42 33.2K
13:55 69.42 69.45 69.42 69.44 3.8K
13:56 69.51 69.51 69.40 69.41 11.2K
13:57 69.41 69.48 69.41 69.42 11.2K
13:58 69.42 69.42 69.33 69.34 5.1K
13:59 69.34 69.54 69.34 69.49 16.8K
14:00 69.49 69.50 69.46 69.50 4.9K
14:01 69.54 69.57 69.54 69.57 6.5K
14:02 69.57 69.74 69.57 69.71 7.7K
14:03 69.71 69.75 69.67 69.71 4.0K
14:04 69.71 69.85 69.71 69.75 6.8K
14:05 69.75 69.75 69.69 69.73 16.2K
14:06 69.73 69.76 69.66 69.68 7.9K
14:07 69.65 69.68 69.62 69.68 7.3K
14:08 69.68 69.68 69.65 69.67 5.0K
14:09 69.67 69.75 69.67 69.74 9.1K
14:10 69.74 69.74 69.63 69.65 6.9K
14:11 69.65 69.74 69.65 69.74 5.4K
14:12 69.77 69.80 69.77 69.80 4.7K
14:13 69.78 69.78 69.73 69.73 2.9K
14:14 69.75 69.75 69.68 69.68 7.6K
14:15 69.68 69.76 69.67 69.76 19.9K
14:16 69.76 69.76 69.72 69.73 6.6K
14:17 69.73 69.77 69.73 69.77 2.3K
14:18 69.72 69.73 69.72 69.72 3.7K
14:19 69.72 69.74 69.69 69.74 12.0K
14:20 69.74 69.74 69.71 69.71 3.8K
14:21 69.73 69.82 69.71 69.82 8.4K
14:22 69.84 69.84 69.84 69.84 3.2K
14:23 69.87 69.93 69.87 69.93 9.6K
14:24 69.93 69.98 69.93 69.98 9.4K
14:25 69.98 69.98 69.93 69.94 10.9K
14:26 69.93 69.93 69.92 69.92 23.4K
14:27 69.92 70.03 69.92 70.03 13.4K
14:28 70.06 70.06 69.99 70.03 8.0K
14:29 70.06 70.13 70.06 70.13 14.7K
14:30 70.12 70.15 70.06 70.15 7.0K
14:31 70.09 70.09 70.00 70.00 12.8K
14:32 70.00 70.19 70.00 70.19 18.0K
14:33 70.12 70.12 70.07 70.08 17.6K
14:34 70.10 70.11 70.08 70.10 10.8K
14:35 70.10 70.10 70.06 70.09 8.2K
14:36 70.09 70.09 70.06 70.06 6.1K
14:37 70.09 70.09 70.03 70.05 10.2K
14:38 70.06 70.10 70.06 70.10 10.2K
14:39 70.13 70.13 70.10 70.10 28.9K
14:40 70.12 70.12 70.10 70.12 13.2K
14:41 70.10 70.22 70.10 70.20 13.2K
14:42 70.20 70.23 70.20 70.23 25.7K
14:43 70.20 70.28 70.18 70.18 32.5K
14:44 70.20 70.26 70.20 70.22 23.3K
14:45 70.23 70.32 70.23 70.26 63.7K
14:46 70.29 70.50 70.29 70.46 28.7K
14:47 70.46 70.58 70.46 70.53 9.5K
14:48 70.49 70.53 70.49 70.49 4.5K
14:49 70.50 70.50 70.48 70.50 29.5K
14:50 70.50 70.50 70.38 70.41 7.5K
14:51 70.40 70.47 70.40 70.46 7.8K
14:52 70.48 70.56 70.48 70.52 11.5K
14:53 70.45 70.47 70.42 70.47 8.7K
14:54 70.45 70.50 70.42 70.48 5.7K
14:55 70.48 70.56 70.48 70.48 14.5K
14:56 70.48 70.53 70.39 70.39 15.3K
14:57 70.40 70.46 70.36 70.36 7.3K
14:58 70.36 70.52 70.36 70.52 9.6K
14:59 70.52 70.56 70.50 70.54 6.4K
15:00 70.54 70.56 70.52 70.52 5.1K
15:01 70.48 70.51 70.48 70.49 11.6K
15:02 70.43 70.46 70.43 70.46 16.3K
15:03 70.47 70.47 70.34 70.34 8.0K
15:04 70.33 70.39 70.33 70.39 6.2K
15:05 70.40 70.49 70.40 70.46 8.6K
15:06 70.48 70.52 70.44 70.44 20.2K
15:07 70.45 70.45 70.39 70.43 13.2K
15:08 70.46 70.46 70.44 70.46 8.0K
15:09 70.54 70.54 70.47 70.48 32.1K
15:10 70.47 70.48 70.43 70.43 10.5K
15:11 70.45 70.45 70.40 70.44 13.1K
15:12 70.44 70.45 70.40 70.40 7.4K
15:13 70.40 70.41 70.38 70.40 4.4K
15:14 70.39 70.42 70.37 70.42 19.0K
15:15 70.38 70.38 70.33 70.33 8.6K
15:16 70.26 70.26 70.22 70.26 18.1K
15:17 70.22 70.25 70.19 70.19 13.8K
15:18 70.20 70.20 70.17 70.17 13.7K
15:19 70.20 70.20 70.17 70.17 13.1K
15:20 70.18 70.22 70.18 70.19 13.1K
15:21 70.20 70.28 70.20 70.28 12.0K
15:22 70.30 70.39 70.28 70.39 11.3K
15:23 70.48 70.48 70.44 70.44 12.6K
15:24 70.43 70.48 70.41 70.41 17.6K
15:25 70.41 70.41 70.28 70.28 19.3K
15:26 70.25 70.31 70.25 70.31 12.3K
15:27 70.35 70.41 70.31 70.41 11.2K
15:28 70.42 70.46 70.41 70.41 12.7K
15:29 70.42 70.45 70.42 70.44 8.5K
15:30 70.44 70.44 70.42 70.42 7.6K
15:31 70.42 70.45 70.42 70.42 14.1K
15:32 70.42 70.50 70.42 70.50 15.1K
15:33 70.46 70.58 70.46 70.58 15.8K
15:34 70.55 70.56 70.54 70.56 11.1K
15:35 70.53 70.62 70.53 70.56 18.6K
15:36 70.51 70.60 70.51 70.60 13.8K
15:37 70.61 70.64 70.57 70.58 25.0K
15:38 70.58 70.60 70.57 70.59 18.2K
15:39 70.60 70.72 70.60 70.69 14.8K
15:40 70.69 70.70 70.62 70.70 21.2K
15:41 70.70 70.70 70.68 70.68 11.2K
15:42 70.68 70.71 70.63 70.71 19.6K
15:43 70.71 70.80 70.71 70.80 18.4K
15:44 70.79 70.79 70.74 70.75 16.5K
15:45 70.75 70.79 70.75 70.78 15.6K
15:46 70.79 70.82 70.69 70.69 23.4K
15:47 70.63 70.74 70.63 70.72 29.9K
15:48 70.68 70.74 70.68 70.73 10.5K
15:49 70.72 70.76 70.64 70.65 53.2K
15:50 70.74 70.78 70.73 70.74 21.2K
15:51 70.71 70.71 70.64 70.64 16.5K
15:52 70.62 70.62 70.57 70.57 26.2K
15:53 70.57 70.57 70.43 70.44 42.2K
15:54 70.48 70.48 70.42 70.44 53.7K
15:55 70.41 70.41 70.33 70.37 75.1K
15:56 70.38 70.38 70.30 70.30 48.1K
15:57 70.31 70.31 70.24 70.26 67.2K
15:58 70.25 70.30 70.24 70.30 73.4K
15:59 70.29 70.32 70.29 70.32 81.5K
16:00 70.32 70.32 70.21 70.26 1,138.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles