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 68.05 68.23 68.05 68.23 65.2K
09:31 68.31 68.31 68.13 68.27 8.5K
09:32 68.21 68.33 68.17 68.31 12.0K
09:33 68.32 68.35 68.18 68.20 18.5K
09:34 68.20 68.60 68.20 68.60 14.3K
09:35 68.58 68.73 68.56 68.70 7.7K
09:36 68.73 68.83 68.66 68.80 24.5K
09:37 68.80 68.84 68.68 68.84 29.7K
09:38 68.85 68.88 68.47 68.66 37.8K
09:39 68.65 68.82 68.65 68.81 16.4K
09:40 68.95 68.99 68.81 68.81 33.6K
09:41 68.87 68.92 68.78 68.79 10.3K
09:42 68.83 68.94 68.83 68.94 22.4K
09:43 68.93 69.12 68.89 69.07 6.9K
09:44 69.11 69.11 68.92 68.94 8.0K
09:45 68.96 68.96 68.71 68.76 17.6K
09:46 68.80 68.95 68.79 68.95 9.3K
09:47 68.98 69.03 68.97 69.00 9.5K
09:48 69.04 69.13 69.01 69.10 7.7K
09:49 69.10 69.14 69.09 69.12 5.3K
09:50 69.15 69.19 69.10 69.19 10.3K
09:51 69.11 69.18 69.11 69.18 5.9K
09:52 69.19 69.24 69.19 69.19 14.1K
09:53 69.20 69.22 69.13 69.17 21.6K
09:54 69.18 69.18 69.09 69.10 11.1K
09:55 69.10 69.10 68.98 69.00 16.9K
09:56 68.98 69.01 68.96 68.99 5.7K
09:57 69.00 69.07 68.99 69.01 8.2K
09:58 69.01 69.06 69.01 69.05 5.7K
09:59 69.05 69.05 68.95 68.94 9.8K
10:00 68.95 68.97 68.89 68.92 3.7K
10:01 68.89 68.98 68.89 68.96 10.6K
10:02 68.96 68.96 68.88 68.91 6.4K
10:03 68.90 68.95 68.90 68.90 9.9K
10:04 68.89 68.89 68.84 68.85 13.9K
10:05 68.86 68.92 68.86 68.90 8.3K
10:06 68.89 69.02 68.86 69.00 18.5K
10:07 68.96 68.96 68.91 68.96 4.8K
10:08 68.93 68.94 68.74 68.84 49.1K
10:09 68.72 68.73 68.70 68.72 7.5K
10:10 68.71 68.75 68.69 68.75 10.2K
10:11 68.71 68.80 68.68 68.68 14.9K
10:12 68.66 68.68 68.56 68.60 9.7K
10:13 68.57 68.57 68.33 68.36 11.4K
10:14 68.37 68.38 68.35 68.36 3.8K
10:15 68.36 68.39 68.34 68.36 7.9K
10:16 68.38 68.41 68.24 68.24 10.2K
10:17 68.24 68.27 68.20 68.24 8.5K
10:18 68.22 68.24 68.16 68.17 6.0K
10:19 68.11 68.14 68.10 68.11 10.3K
10:20 68.13 68.26 68.13 68.26 13.5K
10:21 68.20 68.20 68.10 68.10 21.9K
10:22 68.10 68.18 68.07 68.18 5.6K
10:23 68.23 68.24 68.23 68.24 6.6K
10:24 68.27 68.33 68.27 68.30 5.6K
10:25 68.30 68.41 68.24 68.34 10.3K
10:26 68.41 68.45 68.32 68.42 14.2K
10:27 68.44 68.52 68.44 68.52 5.6K
10:28 68.49 68.71 68.49 68.71 20.6K
10:29 68.80 68.91 68.80 68.91 9.4K
10:30 68.90 68.96 68.86 68.91 7.2K
10:31 68.88 68.88 68.84 68.85 7.9K
10:32 68.88 68.92 68.85 68.92 7.2K
10:33 68.91 68.94 68.87 68.87 3.6K
10:34 68.85 68.85 68.78 68.80 4.4K
10:35 68.80 68.82 68.77 68.82 6.2K
10:36 68.83 68.85 68.81 68.82 8.1K
10:37 68.82 68.82 68.79 68.79 4.8K
10:38 68.77 68.90 68.74 68.90 9.8K
10:39 68.86 68.91 68.81 68.91 3.0K
10:40 68.88 68.92 68.88 68.92 2.8K
10:41 68.94 68.94 68.87 68.86 5.3K
10:42 68.91 68.91 68.87 68.89 3.7K
10:43 68.88 68.88 68.71 68.71 9.3K
10:44 68.69 68.69 68.57 68.57 13.5K
10:45 68.51 68.60 68.51 68.52 17.9K
10:46 68.58 68.62 68.53 68.59 11.6K
10:47 68.58 68.60 68.57 68.60 2.0K
10:48 68.63 68.66 68.62 68.66 5.3K
10:49 68.67 68.67 68.60 68.60 4.8K
10:50 68.57 68.64 68.57 68.59 9.8K
10:51 68.59 68.65 68.59 68.64 4.8K
10:52 68.64 68.64 68.61 68.61 2.4K
10:53 68.59 68.59 68.51 68.51 4.8K
10:54 68.52 68.52 68.48 68.51 5.6K
10:55 68.48 68.58 68.48 68.58 6.1K
10:56 68.55 68.55 68.55 68.55 1.7K
10:57 68.58 68.58 68.54 68.54 7.6K
10:58 68.53 68.61 68.53 68.60 13.5K
10:59 68.58 68.61 68.56 68.56 5.5K
11:00 68.56 68.56 68.49 68.49 3.5K
11:01 68.49 68.51 68.42 68.45 12.7K
11:02 68.41 68.41 68.34 68.34 4.2K
11:03 68.30 68.31 68.27 68.29 5.7K
11:04 68.31 68.38 68.31 68.34 15.7K
11:05 68.33 68.36 68.29 68.31 5.5K
11:06 68.29 68.36 68.29 68.36 4.3K
11:07 68.35 68.43 68.35 68.43 4.4K
11:08 68.43 68.49 68.43 68.48 5.6K
11:09 68.49 68.49 68.44 68.44 1.6K
11:10 68.42 68.45 68.42 68.42 3.9K
11:11 68.43 68.44 68.36 68.36 4.3K
11:12 68.37 68.38 68.35 68.38 6.9K
11:13 68.38 68.41 68.38 68.41 2.7K
11:14 68.40 68.40 68.32 68.32 15.4K
11:15 68.24 68.39 68.24 68.38 65.5K
11:16 68.37 68.44 68.37 68.41 7.2K
11:17 68.37 68.43 68.37 68.39 15.0K
11:18 68.40 68.53 68.40 68.50 6.6K
11:19 68.50 68.50 68.38 68.38 7.1K
11:20 68.42 68.42 68.33 68.33 2.9K
11:21 68.34 68.38 68.32 68.32 2.0K
11:22 68.31 68.41 68.31 68.39 8.0K
11:23 68.43 68.43 68.35 68.35 5.7K
11:24 68.31 68.36 68.31 68.34 5.5K
11:25 68.33 68.33 68.33 68.33 4.0K
11:26 68.36 68.41 68.36 68.39 4.5K
11:27 68.39 68.40 68.36 68.40 2.9K
11:28 68.41 68.44 68.39 68.39 4.7K
11:29 68.36 68.36 68.35 68.35 7.1K
11:30 68.36 68.36 68.25 68.25 5.5K
11:31 68.26 68.28 68.22 68.22 4.8K
11:32 68.22 68.24 68.20 68.20 4.0K
11:33 68.20 68.20 68.17 68.19 1.3K
11:34 68.20 68.24 68.20 68.22 5.8K
11:35 68.24 68.27 68.22 68.27 6.6K
11:36 68.28 68.28 68.21 68.22 4.7K
11:37 68.22 68.22 68.17 68.17 3.3K
11:38 68.15 68.17 68.12 68.13 6.8K
11:39 68.12 68.12 68.06 68.06 6.3K
11:40 68.06 68.11 68.06 68.09 36.3K
11:41 68.11 68.17 68.07 68.07 15.6K
11:42 68.10 68.10 67.97 67.98 9.9K
11:43 67.98 68.03 67.98 68.03 7.7K
11:44 68.05 68.05 68.00 68.01 8.9K
11:45 67.97 67.99 67.94 67.96 7.2K
11:46 67.94 67.94 67.88 67.88 2.6K
11:47 67.85 67.91 67.83 67.83 7.2K
11:48 67.83 67.83 67.77 67.77 8.4K
11:49 67.77 67.77 67.75 67.75 2.3K
11:50 67.79 67.79 67.74 67.74 5.1K
11:51 67.74 67.81 67.74 67.81 8.6K
11:52 67.77 67.77 67.69 67.69 7.7K
11:53 67.64 67.64 67.64 67.64 0.5K
11:54 67.64 67.64 67.59 67.58 16.0K
11:55 67.57 67.65 67.57 67.64 24.1K
11:56 67.62 67.63 67.60 67.60 7.4K
11:57 67.58 67.58 67.56 67.56 3.9K
11:58 67.60 67.60 67.55 67.57 5.5K
11:59 67.54 67.56 67.53 67.53 4.1K
12:00 67.53 67.56 67.53 67.56 5.4K
12:01 67.55 67.63 67.53 67.59 7.8K
12:02 67.58 67.63 67.55 67.63 16.2K
12:03 67.61 67.61 67.57 67.57 3.4K
12:04 67.56 67.56 67.54 67.55 3.1K
12:05 67.56 67.73 67.56 67.60 67.8K
12:06 67.60 67.60 67.54 67.56 12.2K
12:07 67.54 67.54 67.51 67.51 2.1K
12:08 67.50 67.52 67.50 67.52 4.5K
12:09 67.50 67.53 67.50 67.53 5.8K
12:10 67.54 67.58 67.50 67.57 11.5K
12:11 67.54 67.62 67.52 67.60 24.7K
12:12 67.62 67.62 67.61 67.62 3.5K
12:13 67.63 67.71 67.63 67.71 4.5K
12:14 67.72 67.73 67.72 67.73 1.4K
12:15 67.73 67.75 67.71 67.71 7.0K
12:16 67.70 67.86 67.69 67.86 5.6K
12:17 67.86 67.86 67.79 67.82 3.2K
12:18 67.86 67.86 67.77 67.77 8.0K
12:19 67.79 67.80 67.76 67.77 9.0K
12:20 67.77 67.77 67.77 67.77 3.8K
12:21 67.83 67.83 67.83 67.83 3.9K
12:22 67.85 67.86 67.85 67.86 2.2K
12:23 67.85 67.85 67.83 67.83 4.0K
12:24 67.84 67.89 67.84 67.89 2.5K
12:25 67.92 67.93 67.90 67.92 5.7K
12:26 67.93 67.93 67.88 67.92 5.6K
12:27 67.93 67.94 67.85 67.86 5.6K
12:28 67.84 67.85 67.77 67.77 2.8K
12:29 67.74 67.84 67.74 67.83 22.5K
12:30 67.84 67.91 67.84 67.89 6.5K
12:31 67.91 67.92 67.91 67.91 4.5K
12:32 67.90 67.92 67.89 67.89 9.7K
12:33 67.88 67.88 67.77 67.84 13.4K
12:34 67.85 68.04 67.81 68.04 27.9K
12:35 68.00 68.01 67.98 68.00 2.9K
12:36 68.01 68.10 68.01 68.10 4.9K
12:37 68.12 68.24 68.12 68.17 26.3K
12:38 68.17 68.19 68.15 68.19 14.2K
12:39 68.16 68.22 68.16 68.22 8.3K
12:40 68.20 68.27 68.20 68.27 10.3K
12:41 68.29 68.29 68.26 68.27 4.7K
12:42 68.26 68.26 68.24 68.25 4.5K
12:43 68.25 68.25 68.24 68.24 1.6K
12:44 68.20 68.23 68.20 68.23 2.9K
12:45 68.25 68.25 68.18 68.18 2.4K
12:46 68.22 68.22 68.14 68.14 5.1K
12:47 68.25 68.33 68.25 68.33 8.3K
12:48 68.33 68.36 68.30 68.36 6.1K
12:49 68.33 68.35 68.32 68.32 4.0K
12:50 68.32 68.34 68.31 68.31 2.7K
12:51 68.33 68.33 68.28 68.32 7.9K
12:52 68.32 68.38 68.29 68.38 6.3K
12:53 68.38 68.53 68.38 68.53 18.5K
12:54 68.53 68.53 68.50 68.50 5.2K
12:55 68.48 68.49 68.48 68.49 4.1K
12:56 68.48 68.51 68.48 68.51 4.5K
12:57 68.51 68.52 68.50 68.50 2.5K
12:58 68.50 68.53 68.50 68.53 3.8K
12:59 68.53 68.55 68.51 68.52 4.0K
13:00 68.49 68.49 68.42 68.42 5.9K
13:01 68.43 68.43 68.43 68.43 2.2K
13:02 68.43 68.43 68.41 68.41 1.9K
13:03 68.42 68.43 68.39 68.40 3.9K
13:04 68.38 68.39 68.36 68.39 5.3K
13:05 68.40 68.40 68.38 68.40 3.3K
13:06 68.40 68.40 68.38 68.38 2.2K
13:07 68.40 68.40 68.37 68.37 4.5K
13:08 68.40 68.42 68.40 68.40 5.3K
13:09 68.42 68.42 68.42 68.42 1.0K
13:10 68.42 68.44 68.42 68.43 3.1K
13:11 68.41 68.42 68.40 68.40 1.8K
13:12 68.42 68.45 68.42 68.44 7.3K
13:13 68.44 68.44 68.41 68.41 2.2K
13:14 68.37 68.37 68.37 68.36 2.2K
13:15 68.37 68.38 68.34 68.38 5.6K
13:16 68.42 68.47 68.42 68.43 49.3K
13:17 68.47 68.47 68.43 68.43 5.8K
13:18 68.44 68.44 68.43 68.44 1.4K
13:19 68.41 68.41 68.39 68.39 2.8K
13:20 68.34 68.34 68.33 68.33 2.2K
13:21 68.33 68.35 68.29 68.29 4.4K
13:22 68.30 68.30 68.29 68.29 2.8K
13:23 68.32 68.32 68.32 68.32 3.1K
13:24 68.30 68.30 68.28 68.29 2.7K
13:25 68.29 68.29 68.29 68.29 1.6K
13:26 68.29 68.30 68.29 68.30 3.7K
13:28 68.35 68.45 68.35 68.45 15.9K
13:29 68.45 68.46 68.37 68.39 11.4K
13:30 68.37 68.40 68.37 68.40 1.0K
13:31 68.36 68.36 68.29 68.30 16.8K
13:32 68.31 68.33 68.31 68.33 16.5K
13:33 68.30 68.34 68.30 68.34 7.5K
13:34 68.35 68.35 68.35 68.35 0.8K
13:35 68.34 68.34 68.14 68.14 28.5K
13:36 68.13 68.15 68.13 68.15 2.2K
13:37 68.17 68.17 68.16 68.17 3.5K
13:38 68.20 68.25 68.20 68.25 4.5K
13:39 68.26 68.26 68.23 68.25 3.5K
13:40 68.26 68.30 68.26 68.29 8.9K
13:41 68.29 68.30 68.24 68.30 7.5K
13:42 68.31 68.33 68.31 68.33 2.3K
13:43 68.31 68.33 68.31 68.31 3.4K
13:44 68.34 68.34 68.29 68.29 4.0K
13:45 68.28 68.30 68.28 68.30 0.9K
13:46 68.26 68.26 68.24 68.24 4.5K
13:47 68.26 68.26 68.20 68.20 22.0K
13:48 68.21 68.22 68.18 68.18 13.9K
13:49 68.17 68.19 68.16 68.16 20.9K
13:50 68.16 68.16 68.12 68.12 11.6K
13:51 68.12 68.20 68.12 68.19 9.0K
13:52 68.20 68.20 68.20 68.19 2.3K
13:53 68.17 68.18 68.17 68.18 4.5K
13:54 68.18 68.18 68.11 68.12 37.3K
13:55 68.13 68.13 68.07 68.07 2.0K
13:56 68.15 68.26 68.15 68.20 36.2K
13:57 68.18 68.24 68.17 68.19 81.3K
13:58 68.16 68.16 68.16 68.16 42.2K
13:59 68.15 68.18 68.14 68.16 12.0K
14:00 68.15 68.29 68.15 68.24 288.1K
14:01 68.25 68.25 68.16 68.16 21.8K
14:02 68.12 68.17 68.11 68.12 223.2K
14:03 68.04 68.04 68.02 68.03 2.9K
14:04 68.01 68.01 67.90 67.90 10.8K
14:05 67.90 67.90 67.85 67.87 5.4K
14:06 67.85 67.85 67.82 67.85 10.5K
14:07 67.84 67.91 67.82 67.82 15.3K
14:08 67.82 67.86 67.76 67.78 46.2K
14:09 67.75 68.10 67.75 67.81 48.6K
14:10 67.77 67.90 67.77 67.90 8.5K
14:11 67.91 68.00 67.91 67.97 25.3K
14:12 67.99 68.01 67.95 67.96 14.8K
14:13 67.96 67.96 67.93 67.93 33.2K
14:14 67.92 67.92 67.86 67.90 20.7K
14:15 67.89 67.89 67.85 67.86 4.5K
14:16 67.88 67.88 67.83 67.83 7.2K
14:17 67.80 67.80 67.75 67.75 4.2K
14:18 67.76 67.80 67.73 67.80 5.1K
14:19 67.79 67.81 67.72 67.72 65.1K
14:20 67.69 67.69 67.63 67.63 7.1K
14:21 67.60 67.77 67.60 67.74 22.6K
14:22 67.74 67.84 67.70 67.84 30.6K
14:23 67.86 67.99 67.84 67.93 103.2K
14:24 67.90 67.92 67.87 67.88 21.8K
14:25 67.91 67.91 67.75 67.75 28.5K
14:26 67.77 67.84 67.77 67.77 30.1K
14:27 67.80 67.80 67.75 67.78 37.1K
14:28 67.70 67.75 67.66 67.75 10.4K
14:29 67.75 67.76 67.68 67.68 5.7K
14:30 67.69 67.69 67.53 67.53 526.7K
14:31 67.54 67.54 67.46 67.46 9.3K
14:32 67.42 67.49 67.42 67.49 15.8K
14:33 67.47 67.47 67.45 67.47 24.9K
14:34 67.46 67.46 67.37 67.38 18.9K
14:35 67.38 67.38 67.35 67.35 4.7K
14:36 67.39 67.52 67.39 67.52 15.1K
14:37 67.51 67.51 67.43 67.45 10.1K
14:38 67.46 67.55 67.46 67.53 5.9K
14:39 67.51 67.51 67.48 67.50 14.1K
14:40 67.50 67.50 67.47 67.47 3.4K
14:41 67.47 67.47 67.40 67.40 8.3K
14:42 67.40 67.50 67.38 67.49 10.3K
14:43 67.52 67.53 67.52 67.52 5.5K
14:44 67.51 67.51 67.45 67.45 11.7K
14:45 67.49 67.49 67.34 67.36 37.5K
14:46 67.37 67.42 67.37 67.40 19.4K
14:47 67.41 67.45 67.40 67.44 7.5K
14:48 67.45 67.45 67.41 67.43 5.0K
14:49 67.43 67.43 67.31 67.31 17.9K
14:50 67.31 67.37 67.31 67.37 9.0K
14:51 67.35 67.39 67.34 67.39 9.6K
14:52 67.36 67.37 67.32 67.33 11.4K
14:53 67.35 67.36 67.31 67.33 28.3K
14:54 67.29 67.33 67.28 67.33 11.3K
14:55 67.33 67.41 67.33 67.40 20.6K
14:56 67.40 67.46 67.35 67.42 69.6K
14:57 67.47 67.47 67.40 67.40 8.4K
14:58 67.36 67.39 67.34 67.34 2.9K
14:59 67.33 67.33 67.28 67.31 12.4K
15:00 67.29 67.29 67.22 67.24 17.3K
15:01 67.25 67.27 67.21 67.26 17.1K
15:02 67.32 67.38 67.30 67.30 15.7K
15:03 67.34 67.34 67.27 67.30 2.0K
15:04 67.26 67.31 67.26 67.30 4.6K
15:05 67.32 67.34 67.32 67.34 12.9K
15:06 67.34 67.45 67.34 67.45 14.0K
15:07 67.43 67.45 67.43 67.44 2.1K
15:08 67.45 67.45 67.37 67.37 17.5K
15:09 67.36 67.36 67.30 67.34 13.0K
15:10 67.34 67.37 67.31 67.33 10.3K
15:11 67.34 67.39 67.34 67.38 10.3K
15:12 67.37 67.39 67.33 67.35 4.5K
15:13 67.34 67.36 67.32 67.34 2.4K
15:14 67.36 67.36 67.32 67.35 7.8K
15:15 67.37 67.42 67.35 67.37 41.0K
15:16 67.37 67.40 67.37 67.39 24.6K
15:17 67.39 67.40 67.36 67.36 10.7K
15:18 67.34 67.34 67.29 67.33 7.1K
15:19 67.29 67.30 67.27 67.27 14.1K
15:20 67.26 67.27 67.23 67.23 16.1K
15:21 67.21 67.21 67.18 67.18 13.9K
15:22 67.20 67.20 67.15 67.15 15.2K
15:23 67.17 67.17 67.14 67.14 8.3K
15:24 67.14 67.18 67.12 67.18 15.3K
15:25 67.21 67.21 67.15 67.16 12.9K
15:26 67.17 67.18 67.14 67.16 8.2K
15:27 67.18 67.18 67.09 67.09 12.0K
15:28 67.05 67.08 66.99 66.99 29.4K
15:29 66.99 67.00 66.97 66.97 11.9K
15:30 66.99 66.99 66.86 66.96 101.2K
15:31 66.96 66.99 66.93 66.95 29.5K
15:32 66.91 66.93 66.80 66.84 53.5K
15:33 66.85 66.88 66.73 66.75 60.0K
15:34 66.76 66.82 66.75 66.78 33.8K
15:35 66.78 66.86 66.78 66.81 41.7K
15:36 66.81 66.81 66.75 66.75 24.5K
15:37 66.76 66.79 66.71 66.78 27.0K
15:38 66.78 66.92 66.76 66.92 20.9K
15:39 66.91 66.93 66.87 66.87 8.7K
15:40 66.86 67.03 66.86 67.02 46.5K
15:41 67.00 67.01 66.91 66.95 38.9K
15:42 66.97 66.97 66.91 66.94 13.9K
15:43 66.94 66.94 66.84 66.84 23.3K
15:44 66.84 66.85 66.77 66.77 32.9K
15:45 66.77 66.88 66.76 66.88 62.3K
15:46 66.90 66.90 66.87 66.89 20.2K
15:47 66.88 66.94 66.87 66.92 21.6K
15:48 66.89 67.00 66.89 67.00 23.1K
15:49 67.00 67.02 66.98 67.02 29.4K
15:50 67.08 67.10 67.03 67.05 44.9K
15:51 67.05 67.05 66.91 66.94 48.2K
15:52 66.98 66.98 66.94 66.96 37.5K
15:53 67.01 67.06 66.99 67.01 53.1K
15:54 67.02 67.04 66.98 66.99 65.8K
15:55 67.03 67.04 66.98 67.02 83.3K
15:56 67.02 67.05 67.00 67.05 72.8K
15:57 67.04 67.04 67.02 67.02 88.3K
15:58 67.03 67.05 67.00 67.05 117.9K
15:59 67.05 67.14 67.05 67.10 894.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles