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 67.69 68.30 67.54 67.81 304.2K
09:31 67.54 67.59 67.25 67.25 54.0K
09:32 67.25 67.35 67.05 67.12 93.5K
09:33 67.11 67.18 66.85 66.85 65.1K
09:34 66.77 67.22 66.77 67.01 66.8K
09:35 66.98 67.14 66.98 67.05 38.5K
09:36 67.07 67.49 67.07 67.39 32.5K
09:37 67.42 67.47 67.12 67.12 25.4K
09:38 67.12 67.64 67.12 67.60 23.5K
09:39 67.54 67.73 67.54 67.59 19.9K
09:40 67.60 67.75 67.60 67.72 24.6K
09:41 67.73 67.73 67.09 67.14 56.1K
09:42 67.17 67.22 66.91 66.91 22.3K
09:43 66.94 67.15 66.94 67.02 40.2K
09:44 67.06 67.31 67.03 67.26 20.1K
09:45 67.31 67.31 67.18 67.21 23.5K
09:46 67.19 67.19 67.13 67.19 22.0K
09:47 67.17 67.24 67.15 67.21 29.2K
09:48 67.25 67.40 67.25 67.32 22.8K
09:49 67.31 67.31 67.20 67.20 29.3K
09:50 67.29 67.46 67.20 67.20 21.4K
09:51 67.18 67.18 66.81 66.81 34.1K
09:52 66.81 66.84 66.73 66.73 44.8K
09:53 66.84 67.12 66.81 67.05 23.5K
09:54 67.06 67.10 66.86 66.86 15.2K
09:55 66.85 67.01 66.84 66.92 13.8K
09:56 66.90 66.99 66.83 66.83 23.8K
09:57 66.83 67.01 66.83 66.93 15.8K
09:58 66.94 67.37 66.93 67.32 15.1K
09:59 67.32 67.32 67.20 67.28 19.4K
10:00 67.23 67.23 67.10 67.11 25.5K
10:01 67.12 67.12 66.89 66.89 17.2K
10:02 67.01 67.27 67.01 67.27 23.4K
10:03 67.35 67.36 67.23 67.22 10.3K
10:04 67.11 67.11 66.95 66.99 17.5K
10:05 66.98 67.02 66.88 66.88 27.4K
10:06 66.84 66.84 66.73 66.75 51.9K
10:07 66.75 66.75 66.59 66.60 34.9K
10:08 66.60 66.69 66.58 66.68 21.5K
10:09 66.71 66.74 66.65 66.71 24.4K
10:10 66.72 66.72 66.63 66.66 19.3K
10:11 66.67 66.83 66.67 66.82 30.8K
10:12 66.77 66.87 66.77 66.87 35.0K
10:13 66.84 67.00 66.83 66.97 22.3K
10:14 66.95 66.95 66.88 66.88 19.2K
10:15 66.91 66.91 66.80 66.80 40.0K
10:16 66.77 66.87 66.75 66.84 50.0K
10:17 66.87 67.03 66.84 67.02 23.2K
10:18 67.06 67.33 67.00 67.33 16.1K
10:19 67.33 67.57 67.33 67.51 37.6K
10:20 67.53 67.54 67.48 67.54 20.2K
10:21 67.54 67.54 67.48 67.50 45.9K
10:22 67.51 67.70 67.51 67.68 23.9K
10:23 67.70 67.76 67.70 67.74 18.2K
10:24 67.78 67.82 67.70 67.70 20.8K
10:25 67.71 67.71 67.30 67.35 59.4K
10:26 67.43 67.43 67.31 67.39 30.9K
10:27 67.41 67.41 67.33 67.33 23.9K
10:28 67.36 67.41 67.31 67.31 12.4K
10:29 67.34 67.48 67.30 67.42 22.8K
10:30 67.37 67.41 67.34 67.41 15.6K
10:31 67.41 67.48 67.41 67.45 14.0K
10:32 67.43 67.44 67.40 67.40 14.0K
10:33 67.40 67.48 67.40 67.48 84.0K
10:34 67.48 67.65 67.48 67.65 35.4K
10:35 67.68 67.92 67.65 67.89 23.7K
10:36 67.89 67.89 67.82 67.83 42.1K
10:37 67.87 67.89 67.78 67.81 16.9K
10:38 67.76 67.79 67.65 67.78 23.7K
10:39 67.78 67.83 67.72 67.72 21.0K
10:40 67.71 67.71 67.64 67.64 14.2K
10:41 67.59 67.81 67.52 67.81 50.4K
10:42 67.79 67.81 67.67 67.80 25.3K
10:43 67.81 68.06 67.80 68.03 46.9K
10:44 68.05 68.05 68.02 68.04 37.6K
10:45 68.04 68.04 67.90 67.91 31.0K
10:46 67.88 67.90 67.75 67.78 21.0K
10:47 67.78 67.84 67.77 67.84 15.1K
10:48 67.84 67.91 67.81 67.81 18.2K
10:49 67.82 67.84 67.80 67.83 18.9K
10:50 67.82 67.83 67.72 67.74 16.0K
10:51 67.76 67.84 67.76 67.80 10.1K
10:52 67.82 67.86 67.80 67.85 17.2K
10:53 67.83 67.85 67.69 67.72 19.2K
10:54 67.74 67.84 67.74 67.78 91.2K
10:55 67.78 67.80 67.62 67.70 21.2K
10:56 67.71 67.72 67.61 67.63 22.5K
10:57 67.61 67.61 67.49 67.49 10.3K
10:58 67.46 67.49 67.42 67.44 13.9K
10:59 67.44 67.49 67.39 67.40 13.0K
11:00 67.37 67.47 67.35 67.47 15.5K
11:01 67.46 67.58 67.46 67.57 32.8K
11:02 67.58 67.59 67.53 67.53 9.0K
11:03 67.51 67.57 67.51 67.53 12.5K
11:04 67.54 67.56 67.51 67.52 10.2K
11:05 67.54 67.62 67.52 67.61 9.8K
11:06 67.60 67.65 67.54 67.54 14.2K
11:07 67.55 67.56 67.47 67.47 12.5K
11:08 67.44 67.52 67.44 67.49 9.2K
11:09 67.52 67.61 67.50 67.61 11.1K
11:10 67.61 67.64 67.55 67.55 13.7K
11:11 67.57 67.59 67.49 67.49 17.1K
11:12 67.52 67.52 67.45 67.45 6.8K
11:13 67.43 67.49 67.40 67.49 25.5K
11:14 67.49 67.54 67.49 67.50 6.9K
11:15 67.51 67.60 67.51 67.57 9.8K
11:16 67.57 67.67 67.55 67.67 15.1K
11:17 67.64 67.65 67.58 67.58 11.1K
11:18 67.62 67.72 67.62 67.68 11.1K
11:19 67.68 67.72 67.66 67.68 18.5K
11:20 67.68 67.68 67.57 67.57 13.8K
11:21 67.56 67.56 67.50 67.52 5.6K
11:22 67.50 67.51 67.46 67.48 10.4K
11:23 67.45 67.47 67.44 67.44 6.3K
11:24 67.44 67.52 67.41 67.49 19.7K
11:25 67.45 67.53 67.45 67.50 11.9K
11:26 67.52 67.54 67.49 67.52 9.6K
11:27 67.53 67.55 67.51 67.55 10.2K
11:28 67.57 67.61 67.57 67.59 5.5K
11:29 67.59 67.68 67.59 67.67 7.4K
11:30 67.69 67.72 67.66 67.72 13.5K
11:31 67.74 67.75 67.70 67.70 9.4K
11:32 67.67 67.67 67.60 67.60 20.2K
11:33 67.60 67.60 67.51 67.57 17.4K
11:34 67.54 67.54 67.39 67.39 9.7K
11:35 67.40 67.49 67.40 67.42 17.5K
11:36 67.43 67.46 67.43 67.45 11.6K
11:37 67.45 67.45 67.41 67.43 14.5K
11:38 67.46 67.51 67.46 67.48 12.8K
11:39 67.64 67.78 67.64 67.72 25.6K
11:40 67.76 67.86 67.76 67.86 25.2K
11:41 67.88 67.93 67.87 67.93 11.8K
11:42 67.93 67.94 67.90 67.91 14.0K
11:43 67.92 67.93 67.89 67.90 13.6K
11:44 67.91 67.95 67.89 67.92 17.0K
11:45 67.92 67.97 67.92 67.96 14.9K
11:46 67.96 67.98 67.77 67.81 19.2K
11:47 67.83 67.85 67.83 67.85 10.4K
11:48 67.85 67.89 67.83 67.89 9.7K
11:49 67.89 67.95 67.88 67.94 11.6K
11:50 67.94 67.94 67.90 67.91 12.9K
11:51 67.90 67.91 67.88 67.88 11.1K
11:52 67.87 67.87 67.83 67.83 4.7K
11:53 67.80 67.83 67.76 67.82 19.5K
11:54 67.82 67.85 67.80 67.84 12.3K
11:55 67.72 67.76 67.71 67.71 16.5K
11:56 67.70 67.70 67.67 67.67 10.0K
11:57 67.67 67.69 67.67 67.69 18.4K
11:58 67.68 67.76 67.68 67.75 4.4K
11:59 67.75 67.80 67.73 67.73 5.8K
12:00 67.72 67.72 67.65 67.71 16.2K
12:01 67.71 67.71 67.67 67.67 6.3K
12:02 67.67 67.67 67.66 67.67 5.6K
12:03 67.68 67.70 67.67 67.68 9.5K
12:04 67.68 67.72 67.65 67.69 12.7K
12:05 67.72 67.72 67.67 67.67 4.7K
12:06 67.66 67.67 67.60 67.65 20.2K
12:07 67.64 67.64 67.62 67.62 7.2K
12:08 67.61 67.63 67.57 67.57 14.2K
12:09 67.65 67.72 67.65 67.72 11.4K
12:10 67.70 67.73 67.68 67.72 19.3K
12:11 67.70 67.70 67.67 67.67 8.5K
12:12 67.65 67.65 67.43 67.60 19.5K
12:13 67.59 67.80 67.59 67.78 7.6K
12:14 67.82 67.82 67.72 67.72 10.7K
12:15 67.71 67.71 67.66 67.66 16.9K
12:16 67.67 67.67 67.65 67.65 4.4K
12:17 67.65 67.65 67.64 67.65 13.0K
12:18 67.65 67.70 67.65 67.70 7.8K
12:19 67.69 67.71 67.67 67.68 5.9K
12:20 67.69 67.83 67.69 67.83 11.3K
12:21 67.85 67.85 67.76 67.77 8.5K
12:22 67.77 67.77 67.74 67.74 5.9K
12:23 67.76 67.76 67.72 67.75 9.1K
12:24 67.75 67.80 67.73 67.76 10.5K
12:25 67.77 67.81 67.73 67.81 53.4K
12:26 67.77 67.77 67.75 67.77 5.8K
12:27 67.76 67.76 67.59 67.74 17.2K
12:28 67.74 67.75 67.73 67.74 12.2K
12:29 67.75 67.77 67.73 67.74 9.7K
12:30 67.74 67.78 67.73 67.74 26.4K
12:31 67.75 67.91 67.74 67.91 11.2K
12:32 67.93 67.96 67.91 67.95 10.2K
12:33 67.96 67.97 67.91 67.97 11.1K
12:34 67.99 67.99 67.91 67.91 12.8K
12:35 67.92 67.94 67.90 67.94 15.6K
12:36 67.92 67.96 67.92 67.93 11.2K
12:37 67.91 67.94 67.89 67.92 6.8K
12:38 67.90 67.90 67.85 67.87 13.9K
12:39 67.88 67.88 67.85 67.86 4.2K
12:40 67.89 67.93 67.89 67.93 7.7K
12:41 67.94 67.94 67.86 67.86 12.0K
12:42 67.87 67.91 67.87 67.91 5.9K
12:43 67.92 67.93 67.91 67.93 4.5K
12:44 67.92 68.03 67.92 67.97 22.9K
12:45 67.97 68.02 67.97 67.99 11.1K
12:46 67.99 68.01 67.97 68.01 5.7K
12:47 68.01 68.03 67.97 68.00 9.1K
12:48 67.99 68.06 67.99 68.05 17.8K
12:49 68.05 68.10 68.05 68.07 12.9K
12:50 68.06 68.06 68.04 68.04 10.2K
12:51 68.03 68.04 68.01 68.04 9.1K
12:52 68.04 68.04 68.02 68.04 5.8K
12:53 68.03 68.06 67.98 67.99 17.3K
12:54 67.98 67.98 67.93 67.98 10.1K
12:55 67.95 67.97 67.81 67.81 11.3K
12:56 67.82 67.82 67.75 67.76 13.3K
12:57 67.76 67.76 67.63 67.65 10.4K
12:58 67.66 67.68 67.63 67.68 21.1K
12:59 67.66 67.75 67.66 67.71 24.9K
13:00 67.69 67.71 67.69 67.69 6.2K
13:01 67.68 67.69 67.65 67.69 9.5K
13:02 67.70 67.72 67.70 67.72 18.5K
13:03 67.70 67.76 67.70 67.76 19.5K
13:04 67.76 67.92 67.76 67.90 28.1K
13:05 67.87 67.87 67.76 67.78 13.5K
13:06 67.78 67.78 67.73 67.75 13.6K
13:07 67.78 67.84 67.78 67.81 26.0K
13:08 67.80 67.80 67.76 67.77 7.3K
13:09 67.75 67.75 67.74 67.75 9.8K
13:10 67.75 67.80 67.75 67.80 6.7K
13:11 67.80 67.82 67.79 67.81 7.8K
13:12 67.81 67.84 67.80 67.84 34.6K
13:13 67.83 67.83 67.79 67.80 6.8K
13:14 67.80 67.86 67.80 67.86 12.0K
13:15 67.85 67.86 67.83 67.83 4.2K
13:16 67.84 67.85 67.82 67.82 7.9K
13:17 67.83 67.83 67.78 67.78 9.5K
13:18 67.79 67.86 67.79 67.85 13.1K
13:19 67.85 67.91 67.85 67.90 7.6K
13:20 67.90 67.90 67.88 67.88 9.1K
13:21 67.88 67.90 67.87 67.90 7.8K
13:22 67.90 68.01 67.90 67.96 15.6K
13:23 68.01 68.01 67.95 67.96 31.2K
13:24 67.90 67.91 67.85 67.91 28.8K
13:25 67.91 67.91 67.86 67.86 8.8K
13:26 67.83 67.83 67.75 67.77 13.3K
13:27 67.77 67.78 67.77 67.78 6.8K
13:28 67.78 67.81 67.78 67.81 14.9K
13:29 67.74 67.79 67.74 67.79 18.2K
13:30 67.78 67.86 67.78 67.86 10.1K
13:31 67.85 67.85 67.83 67.85 5.9K
13:32 67.85 67.92 67.85 67.92 8.3K
13:33 67.92 67.97 67.92 67.97 10.2K
13:34 68.00 68.02 67.96 67.97 6.7K
13:35 67.98 67.99 67.98 67.98 7.2K
13:36 67.99 68.01 67.98 68.01 7.2K
13:37 68.02 68.04 67.99 67.99 15.8K
13:38 67.99 68.00 67.98 67.98 4.7K
13:39 67.99 68.00 67.99 68.00 21.3K
13:40 68.00 68.05 67.98 68.05 57.2K
13:41 68.02 68.03 68.01 68.02 7.2K
13:42 68.03 68.03 68.00 68.01 27.8K
13:43 68.01 68.06 68.01 68.04 12.1K
13:44 68.04 68.04 68.03 68.03 8.9K
13:45 68.04 68.08 68.04 68.08 11.4K
13:46 68.08 68.08 68.07 68.07 3.6K
13:47 68.07 68.11 68.07 68.09 8.8K
13:48 68.09 68.11 68.06 68.07 9.5K
13:49 68.08 68.08 68.07 68.08 4.5K
13:50 68.09 68.09 68.09 68.08 12.8K
13:51 68.09 68.09 68.09 68.08 4.7K
13:52 68.09 68.09 68.06 68.06 13.7K
13:53 68.06 68.06 67.98 67.98 21.5K
13:54 67.98 67.98 67.97 67.97 6.6K
13:55 67.98 68.03 67.90 68.03 21.7K
13:56 68.02 68.02 68.01 68.01 3.8K
13:57 68.01 68.03 68.01 68.03 9.9K
13:58 68.03 68.03 67.99 67.99 6.2K
13:59 67.99 67.99 67.94 67.94 6.5K
14:00 67.92 68.02 67.92 68.00 14.7K
14:01 68.00 68.00 67.91 67.91 7.0K
14:02 67.93 67.93 67.76 67.76 19.3K
14:03 67.77 67.77 67.66 67.67 34.5K
14:04 67.67 67.68 67.55 67.56 11.7K
14:05 67.55 67.61 67.55 67.61 9.8K
14:06 67.59 67.61 67.59 67.61 6.8K
14:07 67.60 67.64 67.60 67.63 11.8K
14:08 67.62 67.63 67.62 67.63 8.5K
14:09 67.64 67.67 67.63 67.67 15.4K
14:10 67.69 67.77 67.69 67.71 13.7K
14:11 67.70 67.70 67.62 67.62 10.2K
14:12 67.63 67.68 67.63 67.68 17.0K
14:13 67.67 67.67 67.64 67.65 12.5K
14:14 67.65 67.65 67.62 67.61 14.5K
14:15 67.61 67.62 67.61 67.61 3.1K
14:16 67.61 67.61 67.60 67.61 5.6K
14:17 67.60 67.74 67.60 67.73 19.0K
14:18 67.72 67.72 67.64 67.64 18.0K
14:19 67.64 67.72 67.64 67.72 20.3K
14:20 67.73 67.73 67.70 67.72 6.5K
14:21 67.72 67.74 67.69 67.69 10.0K
14:22 67.72 67.72 67.70 67.71 19.3K
14:23 67.71 67.73 67.68 67.68 10.4K
14:24 67.67 67.67 67.62 67.63 14.8K
14:25 67.63 67.66 67.63 67.65 12.7K
14:26 67.67 67.68 67.64 67.66 7.9K
14:27 67.64 67.69 67.64 67.67 24.3K
14:28 67.67 67.83 67.67 67.80 70.2K
14:29 67.80 68.00 67.79 68.00 21.1K
14:30 68.00 68.00 67.95 67.98 26.5K
14:31 68.00 68.08 68.00 68.08 18.9K
14:32 68.06 68.12 68.06 68.12 10.2K
14:33 68.12 68.12 68.07 68.07 15.0K
14:34 68.09 68.27 68.08 68.27 26.7K
14:35 68.27 68.44 68.24 68.44 25.0K
14:36 68.43 68.68 68.43 68.63 52.2K
14:37 68.67 68.93 68.67 68.93 31.2K
14:38 68.96 69.65 68.96 69.27 199.4K
14:39 69.30 69.67 69.30 69.61 77.6K
14:40 69.59 69.69 69.23 69.35 81.3K
14:41 69.37 69.83 69.37 69.84 146.8K
14:42 69.93 70.42 69.93 70.12 199.3K
14:43 70.14 70.25 69.81 70.25 91.6K
14:44 70.32 70.42 70.11 70.21 76.8K
14:45 70.23 70.42 70.19 70.19 69.1K
14:46 70.26 70.30 70.11 70.20 53.6K
14:47 70.17 70.17 69.94 70.00 66.9K
14:48 70.05 70.13 69.96 70.13 33.4K
14:49 70.13 70.13 69.92 69.99 20.2K
14:50 69.98 70.00 69.89 69.91 27.7K
14:51 69.90 70.00 69.87 70.00 19.9K
14:52 69.96 69.97 69.90 69.90 12.9K
14:53 69.91 69.91 69.66 69.70 16.5K
14:54 69.63 69.68 69.58 69.61 24.6K
14:55 69.61 69.65 69.58 69.61 16.4K
14:56 69.60 69.65 69.58 69.65 13.9K
14:57 69.61 69.71 69.58 69.71 21.1K
14:58 69.75 69.76 69.66 69.66 11.2K
14:59 69.66 69.66 69.60 69.61 25.6K
15:00 69.67 69.69 69.62 69.64 30.2K
15:01 69.62 69.70 69.62 69.61 30.4K
15:02 69.62 69.63 69.57 69.60 22.7K
15:03 69.57 69.71 69.56 69.71 15.9K
15:04 69.71 69.72 69.57 69.58 21.0K
15:05 69.56 69.56 69.19 69.32 69.7K
15:06 69.33 69.39 69.33 69.35 17.1K
15:07 69.33 69.42 69.31 69.42 23.3K
15:08 69.41 69.41 69.30 69.40 16.8K
15:09 69.41 69.43 69.34 69.34 17.3K
15:10 69.37 69.43 69.37 69.38 17.7K
15:11 69.40 69.52 69.39 69.52 38.8K
15:12 69.55 69.55 69.42 69.42 25.3K
15:13 69.41 69.61 69.41 69.61 25.6K
15:14 69.67 69.70 69.59 69.60 23.8K
15:15 69.55 69.60 69.55 69.58 24.7K
15:16 69.62 69.62 69.59 69.60 31.2K
15:17 69.62 69.64 69.59 69.64 16.5K
15:18 69.63 69.64 69.60 69.60 14.9K
15:19 69.62 69.62 69.29 69.31 121.9K
15:20 69.34 69.46 69.34 69.43 29.0K
15:21 69.43 69.43 69.35 69.36 29.3K
15:22 69.38 69.41 69.37 69.41 17.9K
15:23 69.41 69.41 69.33 69.33 24.2K
15:24 69.36 69.43 69.36 69.38 26.4K
15:25 69.35 69.35 69.26 69.27 15.7K
15:26 69.25 69.29 69.19 69.26 73.0K
15:27 69.30 69.31 69.27 69.31 11.2K
15:28 69.31 69.31 69.26 69.26 14.8K
15:29 69.26 69.30 69.20 69.20 23.9K
15:30 69.14 69.15 69.01 69.07 23.3K
15:31 69.09 69.11 69.05 69.08 19.1K
15:32 69.07 69.11 69.07 69.07 20.5K
15:33 69.07 69.09 69.02 69.07 27.1K
15:34 69.07 69.07 69.02 69.02 23.8K
15:35 69.03 69.10 68.91 69.06 49.0K
15:36 69.04 69.14 69.04 69.13 20.4K
15:37 69.13 69.13 68.96 68.96 29.0K
15:38 68.95 68.99 68.93 68.95 20.6K
15:39 68.95 69.00 68.94 69.00 22.1K
15:40 69.01 69.24 69.00 69.17 105.4K
15:41 69.17 69.45 69.17 69.45 53.1K
15:42 69.44 69.71 69.44 69.70 74.4K
15:43 69.69 69.72 69.51 69.51 98.8K
15:44 69.54 69.63 69.44 69.61 41.7K
15:45 69.61 69.66 69.55 69.64 48.0K
15:46 69.64 69.65 69.43 69.53 64.4K
15:47 69.52 69.67 69.52 69.65 49.3K
15:48 69.61 69.66 69.61 69.63 36.9K
15:49 69.63 69.73 69.62 69.72 31.6K
15:50 69.71 69.89 69.70 69.87 82.1K
15:51 69.86 69.92 69.76 69.76 80.8K
15:52 69.80 69.90 69.80 69.88 62.0K
15:53 69.88 69.98 69.86 69.94 84.9K
15:54 69.97 70.01 69.94 70.00 162.4K
15:55 69.90 69.93 69.80 69.84 145.8K
15:56 69.83 69.88 69.83 69.88 115.6K
15:57 69.78 69.81 69.74 69.79 171.0K
15:58 69.78 69.79 69.73 69.74 125.0K
15:59 69.74 69.74 69.51 69.51 1,376.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles