Mercados españoles cerrados en 8 hrs 18 min
IBEX 35
7.579,90 -116,70 (-1,52%) Euro Stoxx 50
3.447,72 -36,76 (-1,05%) Dólar/Euro
0,9906 +0,0022 (+0,22%) Petróleo Brent
93,20 -0,17 (-0,18%) Oro
1.728,60 +7,80 (+0,45%) BTC-EUR
20.377,37 -189,86 (-0,92%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 oct 2022 | 343,31 | 352,20 | 339,84 | 350,12 | 350,12 | 430.600 |
| 04 oct 2022 | 343,54 | 352,39 | 343,10 | 348,59 | 348,59 | 539.400 |
| 03 oct 2022 | 328,00 | 338,83 | 322,45 | 336,68 | 336,68 | 468.000 |
| 30 sept 2022 | 333,59 | 342,41 | 325,57 | 325,80 | 325,80 | 563.500 |
| 29 sept 2022 | 330,00 | 334,25 | 326,57 | 331,81 | 331,81 | 375.700 |
| 28 sept 2022 | 333,07 | 337,11 | 329,30 | 334,03 | 334,03 | 690.400 |
| 27 sept 2022 | 335,64 | 337,82 | 328,40 | 329,73 | 329,73 | 548.500 |
| 26 sept 2022 | 334,39 | 341,94 | 329,58 | 331,22 | 331,22 | 690.100 |
| 23 sept 2022 | 325,41 | 334,76 | 321,79 | 334,20 | 334,20 | 688.600 |
| 22 sept 2022 | 331,39 | 331,68 | 325,74 | 326,08 | 326,08 | 605.100 |
| 21 sept 2022 | 339,49 | 348,95 | 333,09 | 333,48 | 333,48 | 655.700 |
| 20 sept 2022 | 336,73 | 339,49 | 330,57 | 338,00 | 338,00 | 461.400 |
| 19 sept 2022 | 340,51 | 342,35 | 333,84 | 339,67 | 339,67 | 369.700 |
| 16 sept 2022 | 346,07 | 346,07 | 337,61 | 342,56 | 342,56 | 815.800 |
| 15 sept 2022 | 350,88 | 363,80 | 348,87 | 349,84 | 349,84 | 525.500 |
| 14 sept 2022 | 349,82 | 353,94 | 347,73 | 350,47 | 350,47 | 414.100 |
| 13 sept 2022 | 363,72 | 364,00 | 348,15 | 350,43 | 350,43 | 904.500 |
| 12 sept 2022 | 375,10 | 379,61 | 373,47 | 376,59 | 376,59 | 410.800 |
| 09 sept 2022 | 365,79 | 376,44 | 365,20 | 374,13 | 374,13 | 604.500 |
| 08 sept 2022 | 349,38 | 365,06 | 349,22 | 364,95 | 364,95 | 433.100 |
| 07 sept 2022 | 343,63 | 355,71 | 341,40 | 354,68 | 354,68 | 365.300 |
| 06 sept 2022 | 343,79 | 346,90 | 340,01 | 341,73 | 341,73 | 470.500 |
| 02 sept 2022 | 354,57 | 355,59 | 341,13 | 343,83 | 343,83 | 374.000 |
| 01 sept 2022 | 345,01 | 350,50 | 337,90 | 349,93 | 349,93 | 480.600 |
| 31 ago 2022 | 353,97 | 356,07 | 346,25 | 347,62 | 347,62 | 604.900 |
| 30 ago 2022 | 350,64 | 353,69 | 345,66 | 348,84 | 348,84 | 393.700 |
| 29 ago 2022 | 346,97 | 351,85 | 345,75 | 349,05 | 349,05 | 435.000 |
| 26 ago 2022 | 371,50 | 374,50 | 349,13 | 349,90 | 349,90 | 603.300 |
| 25 ago 2022 | 362,64 | 371,87 | 360,90 | 371,21 | 371,21 | 398.700 |
| 24 ago 2022 | 358,16 | 362,75 | 355,50 | 360,55 | 360,55 | 549.400 |
| 23 ago 2022 | 356,06 | 359,12 | 352,30 | 356,91 | 356,91 | 316.400 |
| 22 ago 2022 | 368,16 | 369,00 | 356,13 | 358,40 | 358,40 | 600.200 |
| 19 ago 2022 | 373,07 | 376,67 | 369,78 | 373,74 | 373,74 | 698.700 |
| 18 ago 2022 | 374,01 | 376,10 | 366,25 | 374,75 | 374,75 | 671.100 |
| 17 ago 2022 | 377,73 | 379,34 | 368,17 | 374,01 | 374,01 | 561.500 |
| 16 ago 2022 | 387,90 | 387,90 | 370,96 | 382,24 | 382,24 | 641.100 |
| 15 ago 2022 | 398,63 | 398,63 | 387,87 | 390,85 | 390,85 | 542.700 |
| 12 ago 2022 | 398,30 | 407,09 | 393,88 | 396,43 | 396,43 | 553.000 |
| 11 ago 2022 | 401,85 | 409,95 | 395,14 | 396,68 | 396,68 | 477.000 |
| 10 ago 2022 | 399,74 | 401,57 | 394,41 | 400,29 | 400,29 | 594.800 |
| 09 ago 2022 | 404,05 | 407,01 | 388,36 | 388,60 | 388,60 | 574.600 |
| 08 ago 2022 | 411,08 | 417,77 | 406,33 | 407,00 | 407,00 | 473.400 |
| 05 ago 2022 | 397,34 | 409,74 | 394,51 | 407,78 | 407,78 | 441.900 |
| 04 ago 2022 | 407,23 | 410,17 | 401,31 | 405,02 | 405,02 | 475.300 |
| 03 ago 2022 | 399,07 | 410,52 | 396,61 | 406,87 | 406,87 | 587.200 |
| 02 ago 2022 | 390,11 | 410,00 | 380,38 | 398,93 | 398,93 | 1.097.900 |
| 01 ago 2022 | 393,51 | 401,97 | 392,59 | 398,13 | 398,13 | 634.200 |
| 29 jul 2022 | 397,82 | 403,20 | 391,92 | 399,18 | 399,18 | 544.200 |
| 28 jul 2022 | 388,59 | 399,04 | 383,62 | 398,56 | 398,56 | 591.900 |
| 27 jul 2022 | 376,85 | 387,48 | 376,85 | 385,96 | 385,96 | 542.300 |
| 26 jul 2022 | 378,98 | 381,60 | 373,05 | 377,00 | 377,00 | 514.300 |
| 25 jul 2022 | 381,33 | 383,86 | 371,90 | 375,56 | 375,56 | 681.400 |
| 22 jul 2022 | 397,75 | 408,60 | 389,62 | 393,51 | 393,51 | 576.000 |
| 21 jul 2022 | 388,00 | 398,91 | 387,37 | 398,35 | 398,35 | 673.300 |
| 20 jul 2022 | 376,59 | 386,73 | 374,39 | 383,81 | 383,81 | 546.900 |
| 19 jul 2022 | 369,41 | 379,70 | 366,30 | 377,10 | 377,10 | 645.500 |
| 18 jul 2022 | 371,20 | 373,54 | 359,55 | 360,60 | 360,60 | 382.000 |
| 15 jul 2022 | 372,59 | 376,34 | 368,42 | 370,14 | 370,14 | 470.800 |
| 14 jul 2022 | 361,47 | 367,20 | 356,35 | 366,06 | 366,06 | 495.100 |
| 13 jul 2022 | 354,05 | 366,59 | 350,39 | 363,33 | 363,33 | 368.400 |
| 12 jul 2022 | 372,75 | 379,59 | 360,39 | 362,46 | 362,46 | 478.400 |
| 11 jul 2022 | 373,80 | 375,20 | 366,82 | 369,66 | 369,66 | 559.400 |
| 08 jul 2022 | 380,43 | 383,38 | 375,71 | 378,45 | 378,45 | 403.500 |
| 07 jul 2022 | 371,80 | 383,20 | 370,73 | 382,52 | 382,52 | 724.700 |
| 06 jul 2022 | 369,56 | 380,78 | 366,98 | 375,22 | 375,22 | 696.000 |
| 05 jul 2022 | 356,70 | 366,97 | 351,78 | 366,87 | 366,87 | 734.200 |
| 01 jul 2022 | 352,33 | 359,53 | 348,57 | 358,44 | 358,44 | 369.100 |
| 30 jun 2022 | 355,41 | 357,51 | 342,51 | 350,73 | 350,73 | 607.100 |
| 29 jun 2022 | 346,11 | 361,92 | 342,69 | 358,22 | 358,22 | 683.900 |
| 28 jun 2022 | 360,23 | 363,85 | 347,92 | 349,21 | 349,21 | 430.800 |
| 27 jun 2022 | 359,58 | 364,30 | 354,78 | 359,03 | 359,03 | 516.000 |
| 24 jun 2022 | 358,67 | 366,55 | 357,77 | 361,48 | 361,48 | 854.000 |
| 23 jun 2022 | 337,94 | 355,94 | 337,45 | 355,62 | 355,62 | 676.300 |
| 22 jun 2022 | 330,39 | 337,73 | 328,50 | 333,11 | 333,11 | 473.700 |
| 21 jun 2022 | 331,26 | 334,84 | 329,53 | 332,03 | 332,03 | 544.700 |
| 17 jun 2022 | 331,58 | 336,31 | 327,38 | 328,05 | 328,05 | 1.419.200 |
| 16 jun 2022 | 326,34 | 329,15 | 318,50 | 327,37 | 327,37 | 811.700 |
| 15 jun 2022 | 333,45 | 339,06 | 325,77 | 333,94 | 333,94 | 640.800 |
| 14 jun 2022 | 336,20 | 338,01 | 322,78 | 328,99 | 328,99 | 729.200 |
| 13 jun 2022 | 332,89 | 339,92 | 331,54 | 336,20 | 336,20 | 882.400 |
| 10 jun 2022 | 351,62 | 353,10 | 345,60 | 345,89 | 345,89 | 688.000 |
| 09 jun 2022 | 368,45 | 370,09 | 359,68 | 359,70 | 359,70 | 410.100 |
| 08 jun 2022 | 376,45 | 380,11 | 370,77 | 371,97 | 371,97 | 353.400 |
| 07 jun 2022 | 368,67 | 377,84 | 367,15 | 376,79 | 376,79 | 357.700 |
| 06 jun 2022 | 376,31 | 378,64 | 368,32 | 372,22 | 372,22 | 557.100 |
| 03 jun 2022 | 382,02 | 382,02 | 371,86 | 372,63 | 372,63 | 394.900 |
| 02 jun 2022 | 369,43 | 386,73 | 368,90 | 386,34 | 386,34 | 590.300 |
| 01 jun 2022 | 390,31 | 393,49 | 369,27 | 369,63 | 369,63 | 705.300 |
| 31 may 2022 | 397,65 | 397,65 | 388,07 | 391,62 | 391,62 | 897.200 |
| 27 may 2022 | 388,49 | 398,96 | 388,49 | 398,61 | 398,61 | 627.900 |
| 26 may 2022 | 370,93 | 386,55 | 370,02 | 384,92 | 384,92 | 842.000 |
| 25 may 2022 | 360,08 | 369,99 | 359,11 | 367,86 | 367,86 | 501.300 |
| 24 may 2022 | 366,98 | 366,98 | 357,28 | 362,16 | 362,16 | 505.900 |
| 23 may 2022 | 371,62 | 371,91 | 359,00 | 368,33 | 368,33 | 591.500 |
| 20 may 2022 | 370,61 | 375,13 | 362,74 | 372,23 | 372,23 | 768.200 |
| 19 may 2022 | 357,18 | 369,36 | 356,10 | 364,83 | 364,83 | 851.900 |
| 18 may 2022 | 361,59 | 361,73 | 350,88 | 357,33 | 357,33 | 1.010.300 |
| 17 may 2022 | 363,93 | 368,86 | 356,55 | 366,36 | 366,36 | 591.500 |
| 16 may 2022 | 359,60 | 362,98 | 354,49 | 360,20 | 360,20 | 579.600 |
| 13 may 2022 | 352,95 | 367,55 | 351,99 | 362,18 | 362,18 | 833.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
