Mercados españoles cerrados en 3 hrs 47 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
516,10-1,84 (-0,36%)
Al cierre: 04:00PM EDT
515,17 -0,93 (-0,18%)
Después del cierre: 07:28PM EDT
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024522,01524,82511,78516,10516,10503.800
22 may 2024520,58522,65516,25517,94517,94494.500
21 may 2024524,93529,18518,40518,44518,44486.500
20 may 2024543,67545,43528,84530,07530,07517.400
17 may 2024540,94543,85538,43543,45543,45446.000
16 may 2024544,77547,22538,91540,94540,94525.200
15 may 2024523,68548,88523,68548,53548,53823.800
14 may 2024505,76522,38505,38521,11521,11636.600
13 may 2024513,49514,62501,23503,02503,02374.400
10 may 2024502,42510,62501,68509,82509,82526.500
09 may 2024488,28505,07488,28500,82500,82546.600
08 may 2024481,80487,37475,97487,07487,07604.600
07 may 2024478,41486,16478,12483,68483,68368.100
06 may 2024481,85484,99473,80476,87476,87298.200
03 may 2024485,82493,98478,45480,60480,60548.000
02 may 2024465,60477,67465,60475,82475,82518.300
01 may 2024473,00485,00462,00468,04468,041.018.200
30 abr 2024503,37506,59491,81492,76492,76754.700
29 abr 2024500,47508,88500,47505,34505,34414.100
26 abr 2024484,03500,48484,03499,30499,30529.800
25 abr 2024494,82494,82479,88489,24489,24358.500
24 abr 2024489,24497,40487,88494,26494,26493.000
23 abr 2024482,60494,45481,49493,80493,80558.400
22 abr 2024479,48481,94473,86479,57479,57419.600
19 abr 2024482,20482,21471,42476,35476,35568.600
18 abr 2024478,29483,10475,56477,79477,79399.900
17 abr 2024489,44490,49477,63478,24478,24533.300
16 abr 2024490,62495,94488,77489,57489,57556.500
15 abr 2024506,57506,57489,81491,29491,29495.300
12 abr 2024497,50501,44492,99497,79497,79513.700
11 abr 2024504,18509,12502,25503,10503,10388.100
10 abr 2024510,35512,72500,68504,14504,14427.900
09 abr 2024515,64522,39510,50519,81519,81390.100
08 abr 2024519,83521,04512,64514,70514,70415.200
05 abr 2024518,10524,06516,92519,54519,54434.900
04 abr 2024530,69532,44516,81518,10518,10354.000
03 abr 2024521,10530,76521,10524,04524,04333.000
02 abr 2024527,60527,60518,54521,67521,67382.300
01 abr 2024541,37542,41528,11532,41532,41302.400
28 mar 2024542,20543,33537,39539,93539,93290.100
27 mar 2024537,78540,92533,99539,57539,57308.800
26 mar 2024528,27533,77526,15530,60530,60398.100
25 mar 2024530,19534,99524,52529,71529,71363.900
22 mar 2024532,92537,78526,88530,72530,72251.400
21 mar 2024535,00541,84530,74532,09532,09428.500
20 mar 2024533,27535,48524,54529,50529,50422.500
19 mar 2024529,10536,58529,03534,42534,42335.000
18 mar 2024532,83535,69529,00529,81529,81379.500
15 mar 2024530,12536,85526,73529,77529,77829.400
14 mar 2024540,68542,43531,55535,58535,58337.100
13 mar 2024547,28550,24537,91540,18540,18315.300
12 mar 2024549,12552,20543,16546,84546,84397.000
11 mar 2024562,25562,25544,31548,31548,31465.000
08 mar 2024564,81574,94559,32561,41561,41299.100
07 mar 2024565,21570,71559,49563,22563,22375.000
06 mar 2024563,59567,03557,29557,46557,46371.800
05 mar 2024571,67571,67555,92558,32558,32417.800
04 mar 2024578,34580,18565,01571,28571,28323.500
01 mar 2024575,23583,39560,18576,87576,87375.700
29 feb 2024573,13576,84568,88575,23575,23551.800
28 feb 2024573,19575,58568,71571,68571,68270.100
27 feb 2024569,61576,57567,67575,07575,07292.500
26 feb 2024576,29576,49566,38569,87569,87348.800
23 feb 2024568,76577,52568,76576,29576,29256.600
22 feb 2024558,51574,74558,51571,31571,31428.800
21 feb 2024552,00555,22545,69554,77554,77413.700
20 feb 2024553,77553,77546,95551,21551,21441.400
16 feb 2024565,15565,37555,00555,54555,54376.900
15 feb 2024562,39569,26558,49568,83568,83308.600
14 feb 2024558,54562,74555,52560,56560,56390.800
13 feb 2024553,14558,88546,41555,66555,66336.000
12 feb 2024568,96569,84561,22565,56565,56302.000
09 feb 2024575,80578,35565,52572,21572,21320.600
08 feb 2024565,72575,95562,42573,61573,61542.600
07 feb 2024568,79576,12562,11572,31572,31626.300
06 feb 2024575,96579,68561,97567,00567,00576.100
05 feb 2024531,51573,63531,51572,12572,12921.400
02 feb 2024521,68531,37518,49527,14527,14607.800
01 feb 2024519,62527,97510,02527,28527,28457.700
31 ene 2024522,67524,33513,25515,08515,08436.100
30 ene 2024520,80527,79517,15521,03521,03467.000
29 ene 2024523,71532,70522,18532,06532,06316.600
26 ene 2024526,59529,42521,43524,98524,98385.200
25 ene 2024525,98530,13519,96522,44522,44325.300
24 ene 2024535,37537,73519,99520,21520,21358.000
23 ene 2024533,73534,98524,00531,52531,52293.700
22 ene 2024525,91537,85525,91531,43531,43449.000
19 ene 2024525,23525,51513,33523,82523,82443.000
18 ene 2024515,91525,76515,50525,28525,28696.200
17 ene 2024516,23520,04507,61515,48515,48753.500
16 ene 2024533,69536,50519,52520,00520,00817.100
12 ene 2024563,00564,80534,83535,29535,29624.900
11 ene 2024551,58559,71546,05558,71558,71463.800
10 ene 2024552,08555,36548,49554,24554,24424.700
09 ene 2024535,97555,34535,97553,04553,04409.400
08 ene 2024540,88545,63537,67543,96543,96442.200
05 ene 2024537,98541,40535,44537,36537,36387.500
04 ene 2024530,45540,89530,45538,50538,50377.500
03 ene 2024546,73546,73529,25535,06535,06417.900
02 ene 2024548,40554,92542,00547,69547,69384.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...