IDXX - IDEXX Laboratories, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 2023469,35475,74464,71466,22466,22321.600
26 may 2023460,07470,01458,89468,94468,94376.900
25 may 2023464,32464,32457,11458,06458,06390.400
24 may 2023456,66464,74453,59463,51463,51382.300
23 may 2023481,56481,56455,46461,08461,08596.800
22 may 2023490,00495,34485,52486,25486,25337.500
19 may 2023495,81501,39486,76488,10488,10434.700
18 may 2023486,01494,40482,13492,06492,06352.100
17 may 2023493,76495,04482,07487,12487,12362.400
16 may 2023488,59496,22485,56491,93491,93489.800
15 may 2023488,54491,61485,44489,88489,88339.600
12 may 2023488,02488,54481,94487,47487,47278.900
11 may 2023488,09491,00481,71486,73486,73228.700
10 may 2023485,00491,10478,78485,11485,11288.900
09 may 2023482,16483,99478,53479,37479,37220.600
08 may 2023488,49489,29482,55485,53485,53359.600
05 may 2023473,49491,01473,02488,49488,49443.300
04 may 2023478,86480,39467,76469,51469,51389.900
03 may 2023471,41489,00471,41478,83478,83511.100
02 may 2023481,00481,00459,52467,38467,38669.600
01 may 2023492,20498,96488,00489,60489,60430.500
28 abr 2023483,05493,13483,05492,16492,16365.600
27 abr 2023482,78486,73478,34484,62484,62384.100
26 abr 2023481,67484,97478,02481,44481,44289.400
25 abr 2023500,39503,50482,58483,23483,23417.400
24 abr 2023496,76503,89495,54503,61503,61268.400
21 abr 2023490,82496,13487,25495,65495,65239.500
20 abr 2023485,22496,25484,12490,61490,61424.400
19 abr 2023481,00488,96480,79487,70487,70339.600
18 abr 2023485,26485,26479,23482,12482,12308.800
17 abr 2023483,32485,31475,29481,52481,52262.600
14 abr 2023478,79482,93474,10482,49482,49322.900
13 abr 2023475,72480,50472,37480,01480,01403.700
12 abr 2023483,60487,19469,89470,90470,90483.200
11 abr 2023479,63480,42472,89478,13478,13327.600
10 abr 2023469,09477,84461,02477,22477,22367.900
06 abr 2023474,94475,19468,47472,52472,52529.700
05 abr 2023482,51484,84475,95476,69476,69413.200
04 abr 2023489,84495,85481,83484,01484,01482.700
03 abr 2023500,00501,75479,07489,27489,27579.200
31 mar 2023496,86500,48494,69500,08500,08507.500
30 mar 2023494,30496,68490,95493,55493,55314.600
29 mar 2023495,20495,57485,30487,62487,62298.100
28 mar 2023486,11494,97484,39488,14488,14252.200
27 mar 2023488,15493,46485,64489,05489,05256.900
24 mar 2023478,98485,71471,61485,51485,51268.200
23 mar 2023481,61492,46473,21478,74478,74358.000
22 mar 2023493,04493,04474,74475,03475,03427.700
21 mar 2023486,29496,69486,29495,40495,40386.300
20 mar 2023472,30484,05468,37483,26483,26291.700
17 mar 2023474,58477,52465,99471,36471,36731.200
16 mar 2023462,32477,46462,32474,11474,11386.200
15 mar 2023462,80466,97453,15464,97464,97401.600
14 mar 2023469,04476,47464,12471,42471,42474.700
13 mar 2023452,84468,26447,56460,92460,92509.900
10 mar 2023471,50471,50452,77454,86454,86456.300
09 mar 2023484,40488,65471,15472,28472,28534.300
08 mar 2023477,97482,50474,09482,22482,22336.000
07 mar 2023487,68488,62473,40473,99473,99267.800
06 mar 2023488,18493,55484,25486,16486,16255.600
03 mar 2023477,75488,96476,21488,00488,00366.300
02 mar 2023464,80477,32464,80476,13476,13241.600
01 mar 2023470,86472,67465,40469,10469,10275.000
28 feb 2023465,28477,13465,28473,24473,24365.700
27 feb 2023474,67476,19466,26468,18468,18277.500
24 feb 2023467,67470,68462,29468,17468,17319.400
23 feb 2023478,46481,77472,48478,35478,35462.000
22 feb 2023479,17480,32468,23476,29476,29387.100
21 feb 2023486,63489,25476,40478,17478,17461.100
17 feb 2023503,76503,76490,76496,46496,46472.600
16 feb 2023501,14515,79501,14506,40506,40511.100
15 feb 2023500,59514,64499,51514,59514,59442.200
14 feb 2023496,00506,88493,07503,65503,65458.500
13 feb 2023490,27497,19488,95496,68496,68367.800
10 feb 2023484,10488,89481,02485,73485,73354.700
09 feb 2023500,84505,77484,89486,74486,74538.100
08 feb 2023500,00504,77492,97497,43497,43540.100
07 feb 2023485,90510,40481,64507,68507,68830.100
06 feb 2023491,20497,85462,60485,53485,53997.000
03 feb 2023497,38497,38478,21482,41482,41817.300
02 feb 2023488,21504,47486,04504,22504,22866.100
01 feb 2023482,01489,37478,01483,20483,201.174.200
31 ene 2023483,00486,22477,36480,50480,50556.700
30 ene 2023483,88489,02480,93482,95482,95414.100
27 ene 2023483,45488,28479,75487,00487,00435.700
26 ene 2023490,44492,97480,27487,00487,00714.900
25 ene 2023481,09485,84473,58485,18485,18531.800
24 ene 2023492,37493,89484,39486,70486,70420.900
23 ene 2023486,77497,48485,74496,14496,14544.000
20 ene 2023475,48491,07472,26488,88488,88562.500
19 ene 2023475,50479,74468,18475,13475,13338.200
18 ene 2023485,83494,40480,33481,32481,32525.100
17 ene 2023473,02483,62469,41480,19480,19436.700
13 ene 2023466,69480,74464,30479,08479,08484.100
12 ene 2023461,33470,72454,52469,71469,71376.700
11 ene 2023472,58482,31461,07463,02463,02766.600
10 ene 2023442,80469,33442,80469,11469,11646.200
09 ene 2023451,02459,49444,35448,08448,08892.200
06 ene 2023426,00448,99412,31447,77447,771.239.200
05 ene 2023416,24421,71410,40419,20419,20551.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...