Mercados españoles cerrados en 10 mins

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
484,77-2,23 (-0,46%)
A partir del 11:20AM EST. Mercado abierto.
Intervalo de fechas:
30 ene 2022 - 30 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 2023483,88489,02480,93484,77484,7790.730
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
04 ene 2023415,17424,86414,53422,43422,43442.200
03 ene 2023409,92420,14399,27406,01406,01394.500
30 dic 2022405,82408,12401,67407,96407,96297.100
29 dic 2022403,17412,91402,68410,38410,38397.900
28 dic 2022405,33413,18399,43399,93399,93323.400
27 dic 2022410,61412,39402,58404,80404,80273.600
23 dic 2022411,40413,03407,84410,58410,58191.900
22 dic 2022411,25413,23403,22412,96412,96312.300
21 dic 2022411,14422,14407,87418,06418,06367.300
20 dic 2022401,42406,89395,10405,71405,71376.200
19 dic 2022406,83408,78400,42402,17402,17355.500
16 dic 2022411,02413,35404,84407,71407,71990.700
15 dic 2022420,14422,05412,91415,38415,38447.400
14 dic 2022432,09439,60425,44430,03430,03567.300
13 dic 2022446,19448,01433,16435,35435,35620.300
12 dic 2022422,35423,42417,91423,11423,11294.600
09 dic 2022427,17429,59420,39420,63420,63300.400
08 dic 2022419,65431,08417,97428,54428,54393.800
07 dic 2022413,20424,50413,20420,10420,10302.700
06 dic 2022421,44422,98411,94415,39415,39316.600
05 dic 2022428,38429,77419,07422,30422,30345.800
02 dic 2022428,55437,87423,00435,30435,30372.700
01 dic 2022426,10440,06423,26439,17439,17533.100
30 nov 2022407,50427,72405,22425,87425,87839.400
29 nov 2022397,37410,04396,76408,96408,96444.700
28 nov 2022406,57407,86398,88400,10400,10408.300
25 nov 2022412,19413,85407,31411,36411,36188.100
23 nov 2022415,00417,77409,98416,53416,53334.900
22 nov 2022413,48413,48405,33412,13412,13366.300
21 nov 2022410,57415,77408,95412,89412,89315.000
18 nov 2022414,09416,62408,46413,89413,89344.000
17 nov 2022420,31420,31407,21410,44410,44592.800
16 nov 2022435,20437,20425,27426,08426,08366.600
15 nov 2022436,97442,50428,71434,38434,38546.700
14 nov 2022443,05446,74427,79428,03428,03504.400
11 nov 2022416,70442,20416,70441,27441,27872.900
10 nov 2022400,87417,47399,88416,06416,06664.400
09 nov 2022378,48383,29375,44379,88379,88431.100
08 nov 2022386,25393,30379,19382,90382,90496.500
07 nov 2022375,15385,44373,00385,20385,20437.800
04 nov 2022370,92372,11357,57371,79371,79560.200
03 nov 2022366,44375,85354,81369,19369,19853.800
02 nov 2022390,32394,67371,39372,64372,64914.800
01 nov 2022375,06400,64375,00394,93394,93956.500
31 oct 2022361,03367,42356,28359,68359,68675.500
28 oct 2022355,00365,21352,79364,28364,28454.500
27 oct 2022360,06362,76352,77356,14356,14491.800
26 oct 2022353,68365,78352,26358,30358,30488.100
25 oct 2022345,88356,19345,88352,35352,35543.200
24 oct 2022339,97345,38336,03344,94344,94322.500
21 oct 2022331,13338,46320,81337,65337,65440.800
20 oct 2022334,68339,59330,71331,20331,20369.700
19 oct 2022340,49342,64330,75335,49335,49317.600
18 oct 2022350,86359,26339,58342,16342,16440.000
17 oct 2022332,40343,64331,33339,49339,49546.200
14 oct 2022340,38342,28324,08324,64324,64480.600
13 oct 2022318,30339,66317,06335,22335,22525.400
12 oct 2022329,53330,87325,19328,12328,12353.100
11 oct 2022324,80331,11319,02325,71325,71417.100
10 oct 2022337,80337,80319,38324,72324,72503.700
07 oct 2022341,40342,53331,57333,24333,24593.900
06 oct 2022349,20353,95345,00346,02346,02274.200
05 oct 2022343,31352,20339,84350,12350,12430.600
04 oct 2022343,54352,39343,10348,59348,59539.400
03 oct 2022328,00338,83322,45336,68336,68468.000
30 sept 2022333,59342,41325,57325,80325,80563.500
29 sept 2022330,00334,25326,57331,81331,81375.700
28 sept 2022333,07337,11329,30334,03334,03690.400
27 sept 2022335,64337,82328,40329,73329,73548.500
26 sept 2022334,39341,94329,58331,22331,22690.100
23 sept 2022325,41334,76321,79334,20334,20688.600
22 sept 2022331,39331,68325,74326,08326,08605.100
21 sept 2022339,49348,95333,09333,48333,48655.700
20 sept 2022336,73339,49330,57338,00338,00461.400
19 sept 2022340,51342,35333,84339,67339,67369.700
16 sept 2022346,07346,07337,61342,56342,56815.800
15 sept 2022350,88363,80348,87349,84349,84525.500
14 sept 2022349,82353,94347,73350,47350,47414.100
13 sept 2022363,72364,00348,15350,43350,43904.500
12 sept 2022375,10379,61373,47376,59376,59410.800
09 sept 2022365,79376,44365,20374,13374,13604.500
08 sept 2022349,38365,06349,22364,95364,95433.100
07 sept 2022343,63355,71341,40354,68354,68365.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...