DexCom (DXCM)

DXCM
🏛️ Estados Unidos →
67.27
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 72.68 72.68 71.80 72.66 358.7K
09:31 72.66 72.75 72.11 72.24 91.6K
09:32 72.40 72.76 72.26 72.65 66.5K
09:33 72.28 72.54 72.24 72.47 108.1K
09:34 72.50 72.72 72.50 72.69 40.1K
09:35 72.58 72.78 72.58 72.69 36.3K
09:36 72.68 72.79 72.67 72.73 58.4K
09:37 72.81 73.29 72.74 73.29 120.1K
09:38 73.29 73.77 73.21 73.77 87.0K
09:39 73.70 73.90 73.70 73.77 54.7K
09:40 73.77 74.01 73.75 74.01 94.9K
09:41 73.91 73.95 73.77 73.79 37.5K
09:42 73.90 74.00 73.85 73.93 67.7K
09:43 74.00 74.10 73.94 74.10 34.3K
09:44 74.10 74.80 74.07 74.80 139.5K
09:45 74.95 74.95 74.39 74.62 43.2K
09:46 74.40 74.54 74.36 74.44 17.1K
09:47 74.54 74.65 74.41 74.50 26.8K
09:48 74.50 74.50 74.28 74.32 50.5K
09:49 74.30 74.68 74.28 74.40 46.0K
09:50 74.42 74.88 74.42 74.86 20.9K
09:51 74.68 74.74 74.50 74.50 52.9K
09:52 74.45 74.46 74.44 74.46 14.1K
09:53 74.46 74.47 74.39 74.47 24.6K
09:54 74.45 74.45 74.28 74.28 43.6K
09:55 74.27 74.78 74.27 74.74 62.3K
09:56 74.74 74.74 74.64 74.66 24.9K
09:57 74.65 74.88 74.62 74.88 18.0K
09:58 74.75 75.00 74.75 75.00 36.9K
09:59 75.01 75.01 74.91 75.00 28.0K
10:00 74.95 75.03 74.93 74.93 17.1K
10:01 74.88 74.88 74.60 74.60 19.4K
10:02 74.66 74.66 74.51 74.61 24.0K
10:03 74.55 74.83 74.55 74.83 27.5K
10:04 74.80 74.94 74.72 74.80 37.5K
10:05 74.78 74.90 74.55 74.55 31.3K
10:06 74.51 74.53 74.44 74.44 12.6K
10:07 74.38 74.38 74.19 74.21 74.8K
10:08 74.22 74.26 74.17 74.17 9.6K
10:09 74.17 74.17 73.99 73.99 135.9K
10:10 73.97 73.97 73.72 73.81 120.2K
10:11 73.75 73.75 73.60 73.73 22.8K
10:12 73.74 73.75 73.66 73.75 34.6K
10:13 73.72 73.83 73.65 73.77 16.4K
10:14 73.77 73.77 73.59 73.64 23.9K
10:15 73.70 73.75 73.46 73.49 17.7K
10:16 73.49 73.60 73.47 73.60 18.8K
10:17 73.64 73.77 73.64 73.77 16.9K
10:18 73.58 73.67 73.54 73.60 25.4K
10:19 73.63 73.63 73.43 73.60 23.7K
10:20 73.55 73.60 73.39 73.39 35.5K
10:21 73.40 73.40 73.22 73.38 16.5K
10:22 73.28 73.38 73.17 73.35 11.7K
10:23 73.42 73.52 73.31 73.31 13.2K
10:24 73.29 73.33 73.26 73.30 16.5K
10:25 73.31 73.35 73.21 73.21 26.3K
10:26 73.30 73.57 73.25 73.57 148.9K
10:27 73.46 73.66 73.46 73.56 30.3K
10:28 73.56 73.58 73.46 73.58 23.9K
10:29 73.57 73.58 73.40 73.47 32.2K
10:30 73.45 73.47 73.39 73.43 13.1K
10:31 73.36 73.48 73.36 73.42 20.0K
10:32 73.42 73.44 73.08 73.08 24.8K
10:33 73.08 73.08 72.89 73.04 33.1K
10:34 73.00 73.03 72.99 73.01 67.4K
10:35 73.01 73.05 72.98 73.05 38.1K
10:36 73.03 73.15 73.03 73.15 35.0K
10:37 73.15 73.27 73.15 73.15 23.0K
10:38 73.13 73.25 73.13 73.21 30.9K
10:39 73.21 73.21 73.15 73.15 4.2K
10:40 73.15 73.29 73.15 73.27 16.1K
10:41 73.19 73.23 73.19 73.23 5.7K
10:42 73.26 73.67 73.26 73.67 39.5K
10:43 73.64 73.78 73.64 73.66 10.8K
10:44 73.73 73.79 73.73 73.76 8.2K
10:45 73.73 73.73 73.64 73.64 28.3K
10:46 73.66 73.71 73.56 73.56 17.0K
10:47 73.61 73.69 73.55 73.55 13.9K
10:48 73.58 73.58 73.46 73.51 11.6K
10:49 73.55 73.63 73.55 73.58 5.0K
10:50 73.53 73.71 73.49 73.71 12.2K
10:51 73.68 73.77 73.65 73.68 15.2K
10:52 73.65 73.73 73.64 73.66 6.4K
10:53 73.63 73.67 73.62 73.67 2.2K
10:54 73.61 73.66 73.61 73.63 4.5K
10:55 73.58 73.59 73.58 73.58 2.7K
10:56 73.53 73.53 73.48 73.48 5.0K
10:57 73.39 73.39 73.34 73.34 4.6K
10:58 73.36 73.47 73.36 73.45 11.8K
10:59 73.45 73.47 73.43 73.44 15.8K
11:00 73.44 73.52 73.44 73.52 11.3K
11:01 73.53 73.58 73.51 73.51 16.3K
11:02 73.51 73.57 73.51 73.53 8.2K
11:03 73.50 73.55 73.50 73.52 10.3K
11:04 73.52 73.53 73.48 73.48 5.4K
11:05 73.49 73.49 73.36 73.36 5.0K
11:06 73.40 73.42 73.37 73.39 11.3K
11:07 73.39 73.42 73.28 73.28 5.8K
11:08 73.30 73.30 73.23 73.23 8.2K
11:09 73.23 73.23 73.15 73.15 18.5K
11:10 73.16 73.26 73.16 73.26 11.6K
11:11 73.22 73.26 73.20 73.21 9.3K
11:12 73.21 73.22 73.21 73.22 10.2K
11:13 73.19 73.19 73.14 73.17 43.2K
11:14 73.17 73.19 73.15 73.19 5.2K
11:15 73.19 73.19 73.15 73.15 13.8K
11:16 73.15 73.21 73.15 73.21 8.2K
11:17 73.21 73.43 73.18 73.43 25.0K
11:18 73.43 73.51 73.42 73.44 11.9K
11:19 73.48 73.75 73.48 73.75 23.9K
11:20 73.76 73.77 73.73 73.73 9.1K
11:21 73.73 73.73 73.65 73.65 3.4K
11:22 73.67 73.67 73.60 73.60 4.8K
11:23 73.61 73.67 73.60 73.62 4.9K
11:24 73.49 73.76 73.49 73.75 28.5K
11:25 73.74 73.74 73.68 73.68 17.8K
11:26 73.74 73.82 73.73 73.82 6.0K
11:27 73.80 73.88 73.71 73.71 10.0K
11:28 73.73 73.93 73.73 73.93 15.3K
11:29 73.88 73.99 73.88 73.99 7.6K
11:30 73.89 73.95 73.88 73.95 12.7K
11:31 73.92 74.00 73.92 73.98 5.2K
11:32 74.00 74.02 73.98 74.01 5.5K
11:33 74.01 74.01 73.80 73.80 9.3K
11:34 73.80 73.81 73.61 73.61 21.5K
11:35 73.61 73.71 73.61 73.66 7.3K
11:36 73.71 73.80 73.66 73.80 4.0K
11:37 73.80 73.80 73.74 73.74 4.1K
11:38 73.74 73.84 73.74 73.82 9.3K
11:39 73.82 73.91 73.78 73.91 7.0K
11:40 73.75 73.91 73.75 73.85 9.9K
11:41 73.91 73.91 73.75 73.83 4.1K
11:42 73.83 73.83 73.73 73.73 9.0K
11:43 73.73 73.74 73.67 73.67 18.7K
11:44 73.70 73.76 73.67 73.76 11.6K
11:45 73.76 73.81 73.72 73.77 9.0K
11:46 73.80 73.83 73.77 73.77 5.0K
11:47 73.84 73.85 73.81 73.85 3.9K
11:48 73.81 73.82 73.81 73.82 5.0K
11:49 73.82 73.92 73.79 73.80 18.9K
11:50 73.80 73.85 73.80 73.85 8.2K
11:51 73.83 73.87 73.83 73.86 6.9K
11:52 73.88 73.98 73.88 73.98 14.1K
11:53 73.95 73.98 73.91 73.91 15.0K
11:54 73.95 73.96 73.87 73.87 8.7K
11:55 73.81 73.84 73.77 73.81 4.2K
11:56 73.81 73.85 73.81 73.81 16.6K
11:57 73.87 73.87 73.76 73.80 10.0K
11:58 73.80 73.83 73.78 73.83 4.9K
11:59 73.81 73.82 73.76 73.80 9.5K
12:00 73.72 73.72 73.67 73.67 4.9K
12:01 73.67 73.72 73.64 73.72 1.7K
12:02 73.75 73.79 73.74 73.74 9.5K
12:03 73.71 73.71 73.65 73.65 4.1K
12:04 73.65 73.65 73.61 73.61 3.5K
12:05 73.62 73.79 73.62 73.78 12.1K
12:06 73.79 73.84 73.79 73.79 4.0K
12:07 73.79 73.79 73.77 73.77 2.6K
12:08 73.68 73.74 73.68 73.74 4.8K
12:09 73.74 73.76 73.74 73.76 3.4K
12:10 73.75 73.75 73.69 73.71 3.4K
12:11 73.72 73.72 73.70 73.71 4.4K
12:12 73.71 73.71 73.67 73.71 3.8K
12:13 73.71 73.73 73.70 73.73 7.1K
12:14 73.73 73.80 73.73 73.79 2.3K
12:15 73.80 73.92 73.80 73.86 9.6K
12:16 73.80 73.80 73.76 73.76 2.7K
12:17 73.74 73.84 73.74 73.76 2.4K
12:18 73.81 73.97 73.81 73.97 6.7K
12:19 73.85 73.92 73.85 73.92 3.5K
12:20 73.87 73.87 73.80 73.80 5.4K
12:21 73.80 73.89 73.80 73.85 8.2K
12:22 73.85 73.93 73.85 73.91 7.3K
12:23 73.91 73.91 73.91 73.91 0.5K
12:24 73.92 73.97 73.92 73.97 3.1K
12:25 73.95 74.05 73.95 74.04 8.1K
12:26 74.04 74.16 74.04 74.16 7.0K
12:27 74.11 74.25 74.11 74.25 3.5K
12:28 74.25 74.25 74.25 74.25 1.8K
12:29 74.25 74.30 74.25 74.30 6.4K
12:30 74.28 74.37 74.28 74.35 7.3K
12:31 74.34 74.34 74.29 74.30 2.5K
12:32 74.30 74.33 74.30 74.33 1.9K
12:33 74.33 74.33 74.29 74.32 3.1K
12:34 74.33 74.33 74.31 74.32 2.0K
12:35 74.28 74.28 74.20 74.22 3.4K
12:36 74.26 74.26 74.24 74.26 3.8K
12:37 74.26 74.26 74.24 74.24 3.9K
12:38 74.25 74.27 74.25 74.26 3.2K
12:39 74.25 74.25 74.23 74.23 22.9K
12:40 74.26 74.38 74.26 74.38 7.3K
12:41 74.40 74.40 74.35 74.35 5.1K
12:42 74.39 74.39 74.28 74.28 4.8K
12:43 74.23 74.23 74.16 74.16 4.4K
12:44 74.14 74.14 74.12 74.11 3.3K
12:45 74.07 74.11 74.07 74.08 3.1K
12:46 74.09 74.21 74.09 74.18 5.2K
12:47 74.18 74.25 74.18 74.25 9.5K
12:48 74.27 74.33 74.27 74.32 5.2K
12:49 74.32 74.52 74.31 74.50 19.0K
12:50 74.57 74.67 74.55 74.63 14.7K
12:51 74.63 74.71 74.63 74.71 10.0K
12:52 74.71 74.80 74.71 74.79 6.6K
12:53 74.79 74.83 74.74 74.83 13.4K
12:54 74.82 74.97 74.82 74.91 16.4K
12:55 74.85 74.93 74.85 74.85 13.2K
12:56 74.86 74.86 74.75 74.77 9.7K
12:57 74.82 74.83 74.82 74.84 6.6K
12:58 74.86 74.93 74.86 74.93 8.9K
12:59 74.93 74.93 74.86 74.88 40.5K
13:00 74.83 74.86 74.83 74.86 5.7K
13:01 74.82 74.82 74.72 74.75 8.5K
13:02 74.76 74.81 74.69 74.81 15.4K
13:03 74.81 74.85 74.81 74.85 8.3K
13:04 74.85 74.97 74.85 74.97 9.7K
13:05 74.90 74.90 74.88 74.88 5.6K
13:06 74.88 74.88 74.86 74.88 10.7K
13:07 74.88 74.89 74.88 74.89 3.6K
13:08 74.82 74.88 74.82 74.82 11.0K
13:09 74.82 74.88 74.82 74.88 6.8K
13:10 74.84 74.92 74.84 74.86 4.4K
13:11 74.90 74.93 74.90 74.93 5.4K
13:12 74.92 74.93 74.90 74.92 11.9K
13:13 74.92 74.92 74.72 74.72 7.5K
13:14 74.73 74.73 74.69 74.70 3.9K
13:15 74.70 74.76 74.70 74.76 4.0K
13:16 74.76 74.84 74.76 74.83 3.9K
13:17 74.83 74.88 74.81 74.88 3.4K
13:18 74.88 75.08 74.87 75.08 21.4K
13:19 75.13 75.17 75.05 75.05 12.3K
13:20 75.01 75.07 75.01 75.07 45.2K
13:21 75.02 75.07 74.89 74.89 14.7K
13:22 74.89 74.92 74.86 74.86 6.0K
13:23 74.86 74.88 74.81 74.85 11.6K
13:24 74.82 74.82 74.74 74.74 11.7K
13:25 74.71 74.76 74.66 74.75 50.6K
13:26 74.75 74.79 74.75 74.77 13.3K
13:27 74.82 74.82 74.81 74.82 6.7K
13:28 74.82 74.84 74.76 74.78 4.8K
13:29 74.78 74.81 74.78 74.79 8.7K
13:30 74.77 74.77 74.62 74.61 18.9K
13:31 74.53 74.54 74.49 74.53 5.9K
13:32 74.53 74.58 74.53 74.54 6.3K
13:33 74.48 74.48 74.42 74.44 7.4K
13:34 74.45 74.45 74.40 74.43 4.4K
13:35 74.40 74.40 74.32 74.40 10.1K
13:36 74.40 74.40 74.31 74.31 8.4K
13:37 74.32 74.34 74.29 74.29 5.5K
13:38 74.29 74.33 74.28 74.33 5.9K
13:39 74.32 74.38 74.32 74.38 8.2K
13:40 74.38 74.46 74.37 74.46 10.4K
13:41 74.45 74.46 74.39 74.39 8.3K
13:42 74.38 74.38 74.38 74.38 1.6K
13:43 74.42 74.52 74.38 74.52 10.9K
13:44 74.56 74.57 74.56 74.57 5.2K
13:45 74.60 74.62 74.57 74.62 4.3K
13:46 74.60 74.61 74.55 74.55 11.1K
13:47 74.53 74.53 74.50 74.50 2.3K
13:48 74.51 74.51 74.25 74.25 43.7K
13:49 74.29 74.29 74.29 74.29 26.3K
13:50 74.29 74.31 74.26 74.30 10.2K
13:51 74.27 74.28 74.25 74.25 17.9K
13:52 74.25 74.25 74.17 74.23 20.0K
13:53 74.26 74.26 74.20 74.21 9.9K
13:54 74.20 74.21 74.17 74.17 26.1K
13:55 74.18 74.18 74.02 74.05 28.4K
13:56 74.06 74.06 73.94 73.96 30.7K
13:57 73.93 74.01 73.93 74.01 13.7K
13:58 74.00 74.04 73.96 73.96 10.7K
13:59 73.99 74.00 73.95 74.00 12.3K
14:00 73.98 73.98 73.91 73.91 23.9K
14:01 73.94 73.94 73.85 73.85 4.8K
14:02 73.87 73.93 73.87 73.92 7.3K
14:03 73.92 73.92 73.83 73.85 5.4K
14:04 73.85 73.94 73.83 73.90 56.5K
14:05 73.88 74.11 73.88 74.11 52.2K
14:06 74.24 74.38 74.23 74.38 9.1K
14:07 74.34 74.34 74.16 74.16 80.0K
14:08 74.10 74.19 74.10 74.19 15.3K
14:09 74.16 74.22 74.16 74.20 23.0K
14:10 74.29 74.31 74.26 74.28 7.8K
14:11 74.32 74.43 74.32 74.38 6.1K
14:12 74.40 74.46 74.40 74.45 3.9K
14:13 74.44 74.50 74.44 74.50 5.7K
14:14 74.45 74.53 74.40 74.48 5.1K
14:15 74.50 74.56 74.50 74.52 6.9K
14:16 74.52 74.60 74.47 74.60 13.0K
14:17 74.62 74.66 74.62 74.65 5.6K
14:18 74.62 74.74 74.62 74.72 41.3K
14:19 74.72 74.79 74.72 74.74 4.2K
14:20 74.74 74.85 74.74 74.85 20.7K
14:21 74.87 74.87 74.80 74.84 11.0K
14:22 74.84 74.87 74.82 74.83 9.4K
14:23 74.85 74.87 74.84 74.85 4.6K
14:24 74.85 74.88 74.85 74.88 6.5K
14:25 74.85 74.92 74.85 74.92 28.3K
14:26 74.91 74.94 74.89 74.94 5.4K
14:27 74.96 75.00 74.94 75.00 7.0K
14:28 75.00 75.04 74.98 74.99 13.4K
14:29 74.97 75.02 74.97 75.00 22.3K
14:30 75.00 75.06 74.97 75.06 4.6K
14:31 75.06 75.07 75.03 75.04 6.3K
14:32 75.04 75.06 75.04 75.06 5.4K
14:33 75.08 75.10 75.06 75.09 6.6K
14:34 75.11 75.17 75.10 75.16 36.6K
14:35 75.18 75.18 75.14 75.17 24.3K
14:36 75.12 75.12 75.09 75.08 9.4K
14:37 75.11 75.13 75.11 75.12 8.0K
14:38 75.11 75.11 75.01 75.01 9.6K
14:39 75.01 75.03 74.99 75.03 16.7K
14:40 75.03 75.17 75.03 75.15 27.4K
14:41 75.15 75.18 75.04 75.04 15.8K
14:42 75.02 75.03 74.98 74.98 8.5K
14:43 74.96 74.97 74.91 74.91 5.7K
14:44 74.91 75.01 74.91 75.01 11.4K
14:45 75.00 75.08 74.99 75.08 6.4K
14:46 75.10 75.15 75.10 75.11 9.2K
14:47 75.10 75.11 75.07 75.11 5.8K
14:48 75.11 75.13 75.10 75.10 5.1K
14:49 75.06 75.11 75.04 75.08 8.8K
14:50 75.06 75.11 75.03 75.03 7.5K
14:51 75.06 75.06 75.01 75.03 3.6K
14:52 75.03 75.06 75.03 75.03 7.3K
14:53 75.04 75.12 75.04 75.10 6.7K
14:54 75.12 75.14 75.11 75.14 11.6K
14:55 75.14 75.14 75.06 75.06 10.0K
14:56 75.06 75.08 75.06 75.06 3.3K
14:57 75.00 75.00 74.95 74.97 30.8K
14:58 74.97 75.11 74.97 75.07 12.3K
14:59 75.07 75.09 75.07 75.08 5.8K
15:00 75.06 75.21 75.06 75.21 31.5K
15:01 75.22 75.25 75.19 75.24 10.4K
15:02 75.25 75.31 75.25 75.27 6.7K
15:03 75.26 75.29 75.24 75.28 63.2K
15:04 75.28 75.29 75.26 75.26 6.4K
15:05 75.27 75.34 75.25 75.34 19.8K
15:06 75.34 75.37 75.30 75.30 13.2K
15:07 75.30 75.33 75.30 75.32 11.3K
15:08 75.31 75.33 75.29 75.30 11.2K
15:09 75.32 75.33 75.23 75.25 13.0K
15:10 75.27 75.27 75.18 75.19 14.8K
15:11 75.19 75.22 75.12 75.22 12.6K
15:12 75.20 75.25 75.12 75.12 67.4K
15:13 75.10 75.16 75.10 75.16 9.2K
15:14 75.17 75.17 75.12 75.12 10.7K
15:15 75.12 75.12 75.04 75.04 11.0K
15:16 75.03 75.04 74.98 74.98 5.9K
15:17 74.92 74.97 74.88 74.95 21.9K
15:18 74.95 74.96 74.91 74.91 14.7K
15:19 74.92 75.00 74.92 74.95 11.5K
15:20 74.98 75.05 74.98 75.02 39.5K
15:21 74.99 74.99 74.81 74.89 29.7K
15:22 74.89 74.94 74.89 74.94 34.1K
15:23 74.94 74.94 74.88 74.93 10.2K
15:24 74.93 75.05 74.93 74.99 31.6K
15:25 74.99 75.04 74.94 74.94 13.2K
15:26 74.95 74.96 74.91 74.92 13.2K
15:27 74.91 75.06 74.91 75.04 12.3K
15:28 75.01 75.07 75.01 75.06 11.4K
15:29 75.10 75.15 75.09 75.15 9.7K
15:30 75.14 75.33 75.14 75.33 14.5K
15:31 75.39 75.45 75.36 75.44 43.4K
15:32 75.35 75.38 75.30 75.30 35.5K
15:33 75.30 75.34 75.24 75.28 23.2K
15:34 75.24 75.31 75.24 75.29 10.9K
15:35 75.29 75.45 75.28 75.45 17.2K
15:36 75.46 75.53 75.45 75.52 14.7K
15:37 75.50 75.50 75.43 75.45 13.2K
15:38 75.47 75.54 75.47 75.51 15.8K
15:39 75.51 75.53 75.49 75.49 10.3K
15:40 75.48 75.60 75.48 75.60 12.6K
15:41 75.61 75.63 75.52 75.52 19.9K
15:42 75.52 75.57 75.50 75.57 13.4K
15:43 75.57 75.59 75.54 75.54 16.3K
15:44 75.55 75.63 75.55 75.63 9.1K
15:45 75.62 75.72 75.62 75.65 109.6K
15:46 75.71 75.71 75.62 75.62 21.3K
15:47 75.62 75.62 75.56 75.59 10.2K
15:48 75.59 75.61 75.57 75.58 18.7K
15:49 75.59 75.76 75.56 75.75 19.3K
15:50 75.75 75.96 75.75 75.91 32.5K
15:51 75.91 75.91 75.83 75.86 36.4K
15:52 75.86 75.86 75.78 75.78 26.1K
15:53 75.85 75.90 75.84 75.86 34.9K
15:54 75.88 75.88 75.76 75.80 49.4K
15:55 75.82 75.82 75.60 75.60 68.2K
15:56 75.63 75.87 75.63 75.81 77.5K
15:57 75.82 75.90 75.82 75.85 66.3K
15:58 75.83 75.84 75.76 75.84 103.4K
15:59 75.84 75.86 75.77 75.78 1,610.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles