Mercados españoles cerrados

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
495,73-0,23 (-0,05%)
Al cierre: 04:00PM EDT
495,40 -0,33 (-0,07%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024497,72500,61490,00495,73495,731.215.400
20 jun 2024502,13502,13493,78495,96495,96752.900
18 jun 2024501,08504,76497,88503,60503,60621.900
17 jun 2024500,16504,94495,54504,33504,33509.800
14 jun 2024504,13508,90500,52504,00504,00386.700
13 jun 2024511,13512,70488,73506,12506,12463.000
12 jun 2024512,00521,52509,47514,28514,28414.200
11 jun 2024506,54508,02501,52506,20506,20348.800
10 jun 2024492,74511,92492,74508,26508,26565.100
07 jun 2024494,44501,20493,20497,51497,51380.900
06 jun 2024492,49502,51490,31497,84497,84486.400
05 jun 2024495,07498,60493,00495,84495,84428.400
04 jun 2024491,25492,00483,02491,06491,06775.900
03 jun 2024495,28498,42486,99492,43492,43473.600
31 may 2024500,17504,72491,16496,95496,95935.400
30 may 2024500,69501,93495,04499,77499,77514.700
29 may 2024500,00507,37496,08498,35498,35465.600
28 may 2024514,24514,24501,81505,40505,40499.300
24 may 2024518,90524,35514,30516,50516,50267.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...