Mercados españoles cerrados en 8 hrs 18 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
350,12+1,53 (+0,44%)
Al cierre: 04:00PM EDT
350,20 +0,08 (+0,02%)
Después del cierre: 07:41PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 sept 2022343,79346,90340,01341,73341,73470.500
02 sept 2022354,57355,59341,13343,83343,83374.000
01 sept 2022345,01350,50337,90349,93349,93480.600
31 ago 2022353,97356,07346,25347,62347,62604.900
30 ago 2022350,64353,69345,66348,84348,84393.700
29 ago 2022346,97351,85345,75349,05349,05435.000
26 ago 2022371,50374,50349,13349,90349,90603.300
25 ago 2022362,64371,87360,90371,21371,21398.700
24 ago 2022358,16362,75355,50360,55360,55549.400
23 ago 2022356,06359,12352,30356,91356,91316.400
22 ago 2022368,16369,00356,13358,40358,40600.200
19 ago 2022373,07376,67369,78373,74373,74698.700
18 ago 2022374,01376,10366,25374,75374,75671.100
17 ago 2022377,73379,34368,17374,01374,01561.500
16 ago 2022387,90387,90370,96382,24382,24641.100
15 ago 2022398,63398,63387,87390,85390,85542.700
12 ago 2022398,30407,09393,88396,43396,43553.000
11 ago 2022401,85409,95395,14396,68396,68477.000
10 ago 2022399,74401,57394,41400,29400,29594.800
09 ago 2022404,05407,01388,36388,60388,60574.600
08 ago 2022411,08417,77406,33407,00407,00473.400
05 ago 2022397,34409,74394,51407,78407,78441.900
04 ago 2022407,23410,17401,31405,02405,02475.300
03 ago 2022399,07410,52396,61406,87406,87587.200
02 ago 2022390,11410,00380,38398,93398,931.097.900
01 ago 2022393,51401,97392,59398,13398,13634.200
29 jul 2022397,82403,20391,92399,18399,18544.200
28 jul 2022388,59399,04383,62398,56398,56591.900
27 jul 2022376,85387,48376,85385,96385,96542.300
26 jul 2022378,98381,60373,05377,00377,00514.300
25 jul 2022381,33383,86371,90375,56375,56681.400
22 jul 2022397,75408,60389,62393,51393,51576.000
21 jul 2022388,00398,91387,37398,35398,35673.300
20 jul 2022376,59386,73374,39383,81383,81546.900
19 jul 2022369,41379,70366,30377,10377,10645.500
18 jul 2022371,20373,54359,55360,60360,60382.000
15 jul 2022372,59376,34368,42370,14370,14470.800
14 jul 2022361,47367,20356,35366,06366,06495.100
13 jul 2022354,05366,59350,39363,33363,33368.400
12 jul 2022372,75379,59360,39362,46362,46478.400
11 jul 2022373,80375,20366,82369,66369,66559.400
08 jul 2022380,43383,38375,71378,45378,45403.500
07 jul 2022371,80383,20370,73382,52382,52724.700
06 jul 2022369,56380,78366,98375,22375,22696.000
05 jul 2022356,70366,97351,78366,87366,87734.200
01 jul 2022352,33359,53348,57358,44358,44369.100
30 jun 2022355,41357,51342,51350,73350,73607.100
29 jun 2022346,11361,92342,69358,22358,22683.900
28 jun 2022360,23363,85347,92349,21349,21430.800
27 jun 2022359,58364,30354,78359,03359,03516.000
24 jun 2022358,67366,55357,77361,48361,48854.000
23 jun 2022337,94355,94337,45355,62355,62676.300
22 jun 2022330,39337,73328,50333,11333,11473.700
21 jun 2022331,26334,84329,53332,03332,03544.700
17 jun 2022331,58336,31327,38328,05328,051.419.200
16 jun 2022326,34329,15318,50327,37327,37811.700
15 jun 2022333,45339,06325,77333,94333,94640.800
14 jun 2022336,20338,01322,78328,99328,99729.200
13 jun 2022332,89339,92331,54336,20336,20882.400
10 jun 2022351,62353,10345,60345,89345,89688.000
09 jun 2022368,45370,09359,68359,70359,70410.100
08 jun 2022376,45380,11370,77371,97371,97353.400
07 jun 2022368,67377,84367,15376,79376,79357.700
06 jun 2022376,31378,64368,32372,22372,22557.100
03 jun 2022382,02382,02371,86372,63372,63394.900
02 jun 2022369,43386,73368,90386,34386,34590.300
01 jun 2022390,31393,49369,27369,63369,63705.300
31 may 2022397,65397,65388,07391,62391,62897.200
27 may 2022388,49398,96388,49398,61398,61627.900
26 may 2022370,93386,55370,02384,92384,92842.000
25 may 2022360,08369,99359,11367,86367,86501.300
24 may 2022366,98366,98357,28362,16362,16505.900
23 may 2022371,62371,91359,00368,33368,33591.500
20 may 2022370,61375,13362,74372,23372,23768.200
19 may 2022357,18369,36356,10364,83364,83851.900
18 may 2022361,59361,73350,88357,33357,331.010.300
17 may 2022363,93368,86356,55366,36366,36591.500
16 may 2022359,60362,98354,49360,20360,20579.600
13 may 2022352,95367,55351,99362,18362,18833.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...