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 69.01 69.50 69.01 69.50 77.7K
09:31 69.26 69.58 69.04 69.53 12.3K
09:32 69.47 69.75 69.47 69.69 48.4K
09:33 69.70 69.98 69.50 69.98 2.2K
09:34 69.76 69.96 69.76 69.77 12.5K
09:35 69.77 69.97 69.77 69.83 32.9K
09:36 69.97 69.97 69.81 69.81 5.9K
09:37 69.71 69.71 69.33 69.41 17.9K
09:38 69.45 69.45 69.28 69.31 10.2K
09:39 69.24 69.32 69.15 69.15 6.8K
09:40 69.17 69.48 69.17 69.48 8.5K
09:41 69.51 69.51 69.33 69.36 4.8K
09:42 69.36 69.36 69.26 69.26 2.9K
09:43 69.31 69.33 69.25 69.25 10.7K
09:44 69.30 69.31 69.22 69.23 8.0K
09:45 69.23 69.23 69.02 69.02 19.5K
09:46 69.05 69.20 69.00 69.20 16.6K
09:47 69.11 69.18 69.06 69.06 8.0K
09:48 69.08 69.15 69.08 69.15 3.7K
09:49 69.10 69.14 69.08 69.14 5.5K
09:50 69.09 69.26 69.09 69.17 17.8K
09:51 69.17 69.22 69.11 69.15 6.2K
09:52 69.18 69.18 69.01 69.10 11.2K
09:53 69.04 69.11 69.04 69.11 4.6K
09:54 69.12 69.16 69.11 69.13 7.0K
09:55 69.12 69.35 69.12 69.35 8.1K
09:56 69.37 69.48 69.37 69.40 10.2K
09:57 69.41 69.43 69.25 69.25 14.3K
09:58 69.20 69.30 69.20 69.27 13.2K
09:59 69.30 69.50 69.30 69.50 9.2K
10:00 69.48 69.50 69.29 69.39 10.3K
10:01 69.38 69.39 69.28 69.31 16.1K
10:02 69.33 69.46 69.29 69.46 8.7K
10:03 69.46 69.49 69.41 69.47 15.2K
10:04 69.48 69.49 69.40 69.46 7.8K
10:05 69.43 69.43 69.33 69.39 8.4K
10:06 69.39 69.53 69.39 69.47 9.5K
10:07 69.43 69.43 69.32 69.32 10.1K
10:08 69.27 69.38 69.27 69.38 4.8K
10:09 69.35 69.39 69.17 69.26 22.3K
10:10 69.20 69.27 69.20 69.26 3.1K
10:11 69.26 69.44 69.25 69.44 7.6K
10:12 69.42 69.44 69.35 69.35 6.7K
10:13 69.40 69.40 69.31 69.39 2.1K
10:14 69.36 69.38 69.18 69.23 10.8K
10:15 69.15 69.15 69.05 69.10 6.3K
10:16 69.06 69.14 69.05 69.05 5.6K
10:17 69.11 69.23 69.07 69.23 5.6K
10:18 69.27 69.30 69.22 69.25 8.4K
10:19 69.24 69.32 69.22 69.23 6.1K
10:20 69.24 69.24 69.21 69.24 4.8K
10:21 69.24 69.24 69.24 69.24 2.4K
10:22 69.25 69.28 69.22 69.25 5.5K
10:23 69.28 69.35 69.27 69.27 6.2K
10:24 69.29 69.33 69.25 69.29 1.7K
10:25 69.21 69.24 69.21 69.24 7.5K
10:26 69.27 69.29 69.22 69.29 8.7K
10:27 69.24 69.25 69.21 69.23 3.7K
10:28 69.24 69.24 69.10 69.10 8.0K
10:29 69.11 69.11 69.08 69.11 2.9K
10:30 69.22 69.22 69.13 69.19 10.0K
10:31 69.16 69.17 69.10 69.17 4.9K
10:32 69.13 69.17 69.13 69.17 4.0K
10:33 69.13 69.17 69.11 69.16 14.3K
10:34 69.16 69.27 69.16 69.27 4.7K
10:35 69.30 69.44 69.30 69.37 9.5K
10:36 69.39 69.41 69.33 69.41 6.3K
10:37 69.37 69.37 69.29 69.29 7.2K
10:38 69.29 69.35 69.27 69.35 8.3K
10:39 69.34 69.34 69.27 69.30 4.2K
10:40 69.32 69.32 69.31 69.31 2.6K
10:41 69.29 69.35 69.28 69.34 3.6K
10:42 69.34 69.38 69.30 69.30 30.1K
10:43 69.33 69.39 69.32 69.36 7.3K
10:44 69.34 69.38 69.32 69.35 6.6K
10:45 69.31 69.35 69.24 69.24 9.0K
10:46 69.17 69.24 69.08 69.08 22.4K
10:47 69.09 69.19 69.09 69.13 11.4K
10:48 69.10 69.10 69.03 69.08 9.3K
10:49 69.08 69.09 69.03 69.03 5.5K
10:50 69.01 69.11 69.01 69.11 8.7K
10:51 69.16 69.16 69.07 69.09 7.9K
10:52 69.10 69.14 69.09 69.11 6.1K
10:53 69.09 69.13 69.09 69.13 2.9K
10:54 69.12 69.20 69.12 69.18 13.4K
10:55 69.18 69.18 69.10 69.16 10.3K
10:56 69.12 69.12 69.04 69.10 9.7K
10:57 69.02 69.08 69.01 69.08 56.1K
10:58 69.10 69.10 69.01 69.02 14.7K
10:59 69.03 69.03 69.00 69.00 28.5K
11:00 69.00 69.13 69.00 69.10 25.5K
11:01 69.31 69.32 69.20 69.19 14.6K
11:02 69.18 69.21 69.13 69.17 7.6K
11:03 69.14 69.17 69.14 69.17 2.0K
11:04 69.17 69.20 69.13 69.15 5.5K
11:05 69.14 69.17 69.12 69.17 6.8K
11:06 69.15 69.19 69.14 69.18 2.4K
11:07 69.16 69.18 69.12 69.14 6.5K
11:08 69.14 69.14 69.06 69.07 8.5K
11:09 69.07 69.16 69.07 69.16 9.7K
11:10 69.13 69.24 69.13 69.20 7.5K
11:11 69.20 69.21 69.16 69.19 7.2K
11:12 69.19 69.23 69.19 69.21 3.1K
11:13 69.22 69.22 69.16 69.16 3.8K
11:14 69.21 69.21 69.18 69.21 3.8K
11:15 69.22 69.24 69.20 69.24 5.8K
11:16 69.23 69.25 69.21 69.21 5.6K
11:17 69.23 69.28 69.23 69.24 5.5K
11:18 69.24 69.25 69.23 69.23 1.4K
11:19 69.24 69.24 69.13 69.13 6.1K
11:20 69.14 69.15 69.08 69.08 7.2K
11:21 69.12 69.13 69.12 69.13 3.2K
11:22 69.13 69.19 69.13 69.17 4.3K
11:23 69.19 69.19 69.17 69.17 2.6K
11:24 69.20 69.26 69.20 69.23 7.8K
11:25 69.20 69.20 69.18 69.20 4.4K
11:26 69.22 69.25 69.20 69.22 2.3K
11:27 69.23 69.26 69.18 69.26 19.1K
11:28 69.26 69.26 69.23 69.24 2.9K
11:29 69.24 69.25 69.18 69.18 6.1K
11:30 69.18 69.20 69.12 69.15 4.4K
11:31 69.12 69.15 69.11 69.15 6.0K
11:32 69.14 69.14 69.10 69.13 6.4K
11:33 69.11 69.16 69.06 69.06 7.7K
11:34 69.06 69.12 69.05 69.12 5.0K
11:35 69.12 69.12 69.07 69.09 3.0K
11:36 69.07 69.09 69.07 69.07 4.8K
11:37 69.06 69.11 69.06 69.11 3.8K
11:38 69.12 69.14 69.09 69.11 2.6K
11:39 69.11 69.11 69.08 69.08 3.1K
11:40 69.08 69.14 69.06 69.14 5.9K
11:41 69.15 69.20 69.11 69.20 5.4K
11:42 69.22 69.33 69.22 69.33 11.9K
11:43 69.32 69.33 69.32 69.33 11.2K
11:44 69.33 69.36 69.30 69.30 8.2K
11:45 69.28 69.30 69.25 69.30 6.6K
11:46 69.27 69.27 69.25 69.25 2.7K
11:47 69.22 69.25 69.22 69.25 3.7K
11:48 69.25 69.31 69.25 69.31 4.7K
11:49 69.27 69.31 69.26 69.27 6.9K
11:50 69.23 69.23 69.15 69.20 8.7K
11:51 69.25 69.31 69.25 69.30 6.4K
11:52 69.29 69.29 69.23 69.24 7.1K
11:53 69.28 69.31 69.26 69.26 3.5K
11:54 69.26 69.31 69.25 69.31 2.9K
11:55 69.32 69.35 69.29 69.30 6.7K
11:56 69.29 69.29 69.27 69.28 2.4K
11:57 69.29 69.37 69.29 69.37 5.4K
11:58 69.32 69.34 69.32 69.34 1.8K
11:59 69.33 69.40 69.32 69.37 4.0K
12:00 69.38 69.39 69.34 69.33 6.8K
12:01 69.34 69.35 69.32 69.33 3.3K
12:02 69.32 69.32 69.27 69.29 4.2K
12:03 69.29 69.30 69.25 69.27 4.5K
12:04 69.28 69.30 69.24 69.24 9.7K
12:05 69.23 69.25 69.11 69.14 14.4K
12:06 69.21 69.23 69.20 69.20 4.5K
12:07 69.16 69.18 69.13 69.13 3.2K
12:08 69.14 69.15 69.12 69.15 4.0K
12:09 69.20 69.22 69.20 69.19 2.7K
12:10 69.17 69.20 69.13 69.16 5.4K
12:11 69.17 69.17 69.12 69.12 5.8K
12:12 69.11 69.11 69.06 69.06 8.0K
12:13 69.07 69.08 69.02 69.02 14.3K
12:14 69.06 69.12 69.06 69.08 2.6K
12:15 69.09 69.12 69.09 69.08 3.9K
12:16 69.06 69.08 69.05 69.07 5.7K
12:17 69.11 69.11 69.06 69.08 1.8K
12:18 69.05 69.09 69.05 69.08 4.5K
12:19 69.15 69.18 69.15 69.18 20.7K
12:20 69.16 69.20 69.15 69.15 6.8K
12:21 69.12 69.14 69.10 69.14 4.6K
12:22 69.14 69.15 69.14 69.14 4.2K
12:23 69.16 69.20 69.16 69.17 10.3K
12:24 69.21 69.23 69.17 69.17 11.4K
12:25 69.15 69.18 69.15 69.18 4.0K
12:26 69.16 69.16 69.11 69.11 6.8K
12:27 69.13 69.14 69.09 69.11 6.2K
12:28 69.11 69.15 69.11 69.12 3.8K
12:29 69.12 69.13 69.12 69.11 4.5K
12:30 69.12 69.13 69.09 69.12 4.1K
12:31 69.12 69.15 69.12 69.15 4.3K
12:32 69.16 69.18 69.13 69.13 7.8K
12:33 69.15 69.16 69.13 69.16 1.9K
12:34 69.13 69.17 69.13 69.15 6.4K
12:35 69.13 69.19 69.13 69.16 8.1K
12:36 69.15 69.15 69.12 69.12 3.2K
12:37 69.12 69.14 69.12 69.13 3.2K
12:38 69.17 69.20 69.17 69.18 27.9K
12:39 69.19 69.19 69.19 69.19 6.7K
12:40 69.17 69.17 69.14 69.14 2.9K
12:41 69.14 69.14 69.14 69.14 0.6K
12:42 69.14 69.19 69.14 69.19 9.4K
12:43 69.19 69.22 69.17 69.19 1.7K
12:44 69.20 69.20 69.20 69.19 1.8K
12:45 69.19 69.20 69.17 69.18 12.9K
12:46 69.20 69.29 69.20 69.21 8.4K
12:47 69.25 69.44 69.25 69.40 23.7K
12:48 69.39 69.39 69.32 69.35 51.8K
12:49 69.34 69.40 69.30 69.34 11.9K
12:50 69.34 69.34 69.31 69.32 6.2K
12:51 69.32 69.32 69.29 69.29 11.4K
12:52 69.28 69.30 69.26 69.29 8.8K
12:53 69.29 69.29 69.27 69.29 5.4K
12:54 69.29 69.37 69.29 69.36 3.7K
12:55 69.36 69.39 69.32 69.32 9.5K
12:56 69.31 69.31 69.26 69.31 24.1K
12:57 69.31 69.34 69.30 69.33 24.4K
12:58 69.32 69.32 69.25 69.27 4.9K
12:59 69.24 69.26 69.22 69.26 2.1K
13:00 69.27 69.27 69.24 69.24 5.0K
13:01 69.24 69.24 69.18 69.19 10.8K
13:02 69.17 69.23 69.17 69.21 12.2K
13:03 69.21 69.21 69.17 69.19 9.1K
13:04 69.21 69.22 69.20 69.22 4.5K
13:05 69.24 69.25 69.24 69.24 1.7K
13:06 69.26 69.30 69.24 69.24 24.6K
13:07 69.23 69.25 69.23 69.25 2.9K
13:08 69.25 69.29 69.25 69.29 2.2K
13:09 69.24 69.26 69.24 69.26 4.1K
13:10 69.24 69.24 69.20 69.20 2.9K
13:11 69.23 69.23 69.21 69.21 3.6K
13:12 69.21 69.23 69.15 69.15 7.9K
13:13 69.16 69.16 69.15 69.15 3.3K
13:14 69.14 69.17 69.14 69.17 6.4K
13:15 69.16 69.22 69.14 69.21 8.7K
13:16 69.21 69.31 69.21 69.31 4.9K
13:17 69.29 69.31 69.29 69.31 16.5K
13:18 69.31 69.31 69.22 69.22 13.1K
13:19 69.25 69.28 69.22 69.25 4.7K
13:20 69.26 69.28 69.26 69.27 4.1K
13:21 69.24 69.29 69.24 69.29 1.3K
13:22 69.30 69.36 69.30 69.33 7.6K
13:23 69.34 69.36 69.34 69.35 14.6K
13:24 69.36 69.36 69.33 69.33 18.4K
13:25 69.32 69.32 69.28 69.29 6.2K
13:26 69.30 69.31 69.29 69.31 4.4K
13:27 69.31 69.31 69.27 69.28 6.0K
13:28 69.26 69.26 69.25 69.25 3.2K
13:29 69.25 69.28 69.25 69.28 7.7K
13:30 69.28 69.35 69.28 69.32 7.3K
13:31 69.31 69.31 69.26 69.26 3.3K
13:32 69.24 69.32 69.24 69.32 5.0K
13:33 69.35 69.46 69.35 69.45 8.8K
13:34 69.50 69.50 69.47 69.50 4.5K
13:35 69.50 69.60 69.50 69.55 15.3K
13:36 69.54 69.55 69.51 69.54 6.0K
13:37 69.52 69.52 69.51 69.51 4.3K
13:38 69.55 69.55 69.53 69.53 7.7K
13:39 69.53 69.53 69.40 69.40 36.8K
13:40 69.40 69.43 69.34 69.34 7.9K
13:41 69.36 69.36 69.26 69.29 44.0K
13:42 69.36 69.40 69.36 69.39 6.9K
13:43 69.39 69.39 69.35 69.36 3.6K
13:44 69.37 69.37 69.30 69.34 3.2K
13:45 69.34 69.35 69.31 69.34 3.1K
13:46 69.32 69.35 69.31 69.31 4.5K
13:47 69.34 69.37 69.33 69.36 4.8K
13:48 69.33 69.34 69.33 69.33 5.2K
13:49 69.33 69.33 69.24 69.24 6.4K
13:50 69.24 69.30 69.24 69.29 6.9K
13:51 69.29 69.30 69.28 69.30 1.1K
13:52 69.30 69.30 69.27 69.29 3.2K
13:53 69.26 69.30 69.26 69.28 7.1K
13:54 69.30 69.32 69.30 69.32 2.4K
13:55 69.32 69.36 69.31 69.33 7.7K
13:56 69.30 69.31 69.25 69.25 3.7K
13:57 69.25 69.30 69.25 69.28 3.8K
13:58 69.29 69.32 69.29 69.32 2.7K
13:59 69.32 69.34 69.29 69.29 4.8K
14:00 69.28 69.28 69.23 69.23 6.1K
14:01 69.22 69.22 69.04 69.06 36.0K
14:02 69.02 69.04 68.99 69.01 10.5K
14:03 69.01 69.03 69.00 69.02 7.6K
14:04 69.03 69.04 69.01 69.02 9.1K
14:05 69.02 69.06 69.00 69.05 10.9K
14:06 69.04 69.06 69.04 69.04 4.6K
14:07 69.04 69.15 69.04 69.14 5.6K
14:08 69.14 69.14 69.09 69.11 5.9K
14:09 69.05 69.07 69.02 69.02 10.2K
14:10 69.02 69.02 68.98 68.99 9.5K
14:11 69.01 69.03 69.01 69.01 3.5K
14:12 69.06 69.09 69.06 69.09 12.0K
14:13 69.09 69.11 69.06 69.07 5.7K
14:14 69.09 69.10 69.05 69.05 6.4K
14:15 69.06 69.06 69.00 69.00 28.1K
14:16 69.01 69.02 68.99 69.02 11.0K
14:17 69.04 69.06 69.03 69.03 5.7K
14:18 69.02 69.05 69.02 69.03 1.5K
14:19 69.05 69.05 68.91 68.95 26.2K
14:20 68.94 68.98 68.94 68.98 8.8K
14:21 68.98 69.05 68.98 69.02 9.5K
14:22 69.04 69.04 68.99 69.04 8.7K
14:23 69.05 69.08 69.05 69.06 7.1K
14:24 69.09 69.10 69.06 69.09 6.4K
14:25 69.03 69.06 69.03 69.04 7.8K
14:26 69.03 69.13 69.02 69.13 10.4K
14:27 69.10 69.10 69.10 69.10 2.5K
14:28 69.12 69.16 69.11 69.16 6.5K
14:29 69.16 69.16 69.13 69.15 7.3K
14:30 69.16 69.20 69.16 69.18 4.6K
14:31 69.17 69.17 69.17 69.17 7.1K
14:32 69.17 69.19 69.07 69.07 25.4K
14:33 69.04 69.06 69.04 69.04 10.9K
14:34 69.05 69.05 69.00 69.00 6.4K
14:35 69.00 69.04 69.00 69.04 13.7K
14:36 69.04 69.07 69.03 69.03 7.5K
14:37 69.04 69.07 69.04 69.07 3.8K
14:38 69.03 69.06 69.02 69.02 7.6K
14:39 68.97 68.97 68.83 68.83 9.8K
14:40 68.81 68.85 68.77 68.77 8.6K
14:41 68.79 68.79 68.71 68.77 8.8K
14:42 68.73 68.80 68.73 68.80 4.6K
14:43 68.80 68.80 68.75 68.75 5.8K
14:44 68.76 68.78 68.75 68.76 6.6K
14:45 68.75 68.79 68.75 68.77 3.9K
14:46 68.76 68.80 68.75 68.80 7.9K
14:47 68.79 68.89 68.78 68.86 11.0K
14:48 68.89 68.89 68.87 68.88 3.4K
14:49 68.86 68.86 68.79 68.79 17.7K
14:50 68.74 68.76 68.74 68.76 3.8K
14:51 68.73 68.73 68.68 68.68 4.1K
14:52 68.68 68.68 68.53 68.53 18.8K
14:53 68.55 68.55 68.51 68.54 15.1K
14:54 68.54 68.61 68.54 68.61 12.4K
14:55 68.59 68.66 68.57 68.62 16.3K
14:56 68.60 68.62 68.58 68.61 8.4K
14:57 68.61 68.72 68.61 68.69 13.2K
14:58 68.70 68.70 68.65 68.66 9.8K
14:59 68.66 68.74 68.66 68.74 17.8K
15:00 68.76 68.92 68.71 68.90 7.6K
15:01 68.90 68.91 68.83 68.83 12.7K
15:02 68.83 68.85 68.71 68.71 34.4K
15:03 68.70 68.70 68.62 68.68 12.4K
15:04 68.69 68.76 68.67 68.76 7.7K
15:05 68.76 68.76 68.73 68.74 8.3K
15:06 68.74 68.80 68.74 68.80 14.8K
15:07 68.81 68.81 68.74 68.74 11.0K
15:08 68.73 68.75 68.70 68.72 21.9K
15:09 68.73 68.74 68.70 68.71 6.2K
15:10 68.71 68.71 68.68 68.70 8.7K
15:11 68.70 68.72 68.60 68.70 21.7K
15:12 68.72 68.72 68.67 68.72 7.8K
15:13 68.72 68.72 68.67 68.69 15.9K
15:14 68.69 68.78 68.65 68.76 15.3K
15:15 68.74 68.75 68.68 68.68 13.4K
15:16 68.67 68.68 68.65 68.68 13.3K
15:17 68.76 68.76 68.73 68.76 31.5K
15:18 68.76 68.76 68.64 68.64 14.5K
15:19 68.63 68.63 68.58 68.58 12.1K
15:20 68.58 68.58 68.56 68.57 6.8K
15:21 68.57 68.57 68.45 68.45 32.3K
15:22 68.47 68.54 68.47 68.53 18.4K
15:23 68.52 68.56 68.51 68.55 11.9K
15:24 68.54 68.57 68.54 68.54 10.1K
15:25 68.55 68.55 68.47 68.47 15.4K
15:26 68.46 68.49 68.46 68.46 12.7K
15:27 68.46 68.51 68.45 68.51 9.4K
15:28 68.52 68.57 68.50 68.57 12.0K
15:29 68.57 68.57 68.54 68.55 15.9K
15:30 68.54 68.59 68.54 68.57 13.0K
15:31 68.56 68.59 68.55 68.59 14.4K
15:32 68.59 68.60 68.56 68.60 12.9K
15:33 68.60 68.69 68.60 68.60 14.7K
15:34 68.59 68.63 68.58 68.63 9.4K
15:35 68.64 68.67 68.63 68.64 12.5K
15:36 68.64 68.65 68.60 68.65 17.9K
15:37 68.65 68.65 68.61 68.61 15.0K
15:38 68.60 68.61 68.55 68.58 14.0K
15:39 68.57 68.65 68.56 68.65 15.5K
15:40 68.64 68.64 68.58 68.58 19.5K
15:41 68.60 68.63 68.60 68.60 15.6K
15:42 68.60 68.61 68.58 68.59 12.3K
15:43 68.59 68.59 68.53 68.53 14.7K
15:44 68.54 68.56 68.54 68.56 11.1K
15:45 68.55 68.64 68.54 68.56 29.0K
15:46 68.56 68.65 68.56 68.64 17.6K
15:47 68.65 68.65 68.59 68.61 23.3K
15:48 68.61 68.62 68.59 68.60 15.9K
15:49 68.60 68.60 68.50 68.53 30.1K
15:50 68.53 68.55 68.49 68.52 52.4K
15:51 68.52 68.58 68.48 68.49 69.2K
15:52 68.50 68.50 68.41 68.44 38.2K
15:53 68.48 68.49 68.45 68.45 37.3K
15:54 68.47 68.47 68.36 68.38 53.7K
15:55 68.32 68.32 68.21 68.28 101.9K
15:56 68.27 68.31 68.20 68.22 102.5K
15:57 68.22 68.24 68.08 68.08 96.1K
15:58 68.09 68.09 68.03 68.09 119.6K
15:59 68.12 68.23 68.11 68.20 1,843.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles