Mercados españoles cerrados en 13 mins

IDEX Corporation (IEX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
220,43-0,95 (-0,43%)
A partir del 11:17AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024221,99223,70219,67220,43220,43118.426
01 may 2024220,58224,50219,97221,38221,38285.100
30 abr 2024223,57225,05220,46220,46220,46423.500
29 abr 2024221,64224,37219,39223,88223,88456.900
26 abr 2024222,56224,38220,54220,66220,66349.000
25 abr 2024223,23225,39220,70223,28223,28486.600
24 abr 2024231,19232,25221,90224,64224,64589.500
23 abr 2024231,45233,46231,09232,27232,27381.800
22 abr 2024227,66231,55227,61229,89229,89348.300
19 abr 2024227,05228,35226,00227,04227,04244.300
18 abr 2024227,40229,05225,72226,10226,10248.300
17 abr 2024229,57229,66226,07226,83226,83405.800
16 abr 2024230,44231,11228,57229,25229,25355.800
15 abr 2024235,93236,29230,19230,49230,49349.800
12 abr 2024233,96235,68231,13232,67232,67377.400
11 abr 2024236,19237,83235,14236,25236,25253.600
10 abr 2024239,15240,08236,19236,39236,39340.500
09 abr 2024240,10241,97238,15241,58241,58254.200
08 abr 2024239,67240,91238,49238,89238,89235.900
05 abr 2024237,29240,74236,15239,38239,38280.700
04 abr 2024241,09242,09235,62236,79236,79334.700
03 abr 2024238,85240,84238,41239,29239,29272.000
02 abr 2024240,59240,94238,38239,58239,58281.600
01 abr 2024243,76244,11240,86240,87240,87230.200
28 mar 2024245,14245,70243,80244,02244,02243.200
27 mar 2024243,73245,22242,17245,09245,09320.300
26 mar 2024241,74243,61241,25242,09242,09276.300
25 mar 2024244,01244,09241,86241,97241,97227.900
22 mar 2024246,05246,36243,05243,87243,87170.000
21 mar 2024241,12246,05240,48245,87245,87497.500
20 mar 2024239,63241,60239,62240,89240,89251.300
19 mar 2024240,90241,90239,84240,03240,03335.400
18 mar 2024240,91242,49240,52240,56240,56308.000
15 mar 2024238,59242,18238,59239,97239,97916.700
14 mar 2024241,28241,73239,07241,35241,35361.700
13 mar 2024240,90241,18239,45240,81240,81236.000
12 mar 2024239,13240,98238,05240,76240,76216.500
11 mar 2024237,91239,31236,25239,06239,06235.500
08 mar 2024239,98240,15237,84238,59238,59181.400
07 mar 2024238,80239,85237,70238,73238,73175.400
06 mar 2024236,04238,16235,03237,09237,09319.500
05 mar 2024237,67238,84234,67235,34235,34304.500
04 mar 2024238,97240,06237,39237,62237,62290.700
01 mar 2024236,14239,93235,79239,47239,47369.300
29 feb 2024237,09237,68235,38235,90235,90651.400
28 feb 2024236,32237,65235,96236,68236,68331.200
27 feb 2024236,78236,99234,73236,05236,05228.800
26 feb 2024236,55237,27235,44236,06236,06422.100
23 feb 2024236,00237,14235,12237,05237,05223.300
22 feb 2024234,30235,77232,97235,13235,13346.900
21 feb 2024232,54234,59229,77233,43233,43525.100
20 feb 2024228,27230,45226,30230,35230,35537.700
16 feb 2024227,94229,50226,19227,47227,47785.400
15 feb 2024227,76228,77225,46227,68227,68457.200
14 feb 2024224,99227,18223,52227,02227,02359.600
13 feb 2024225,09225,44222,70224,27224,27424.400
12 feb 2024228,10229,39226,82226,97226,97490.700
09 feb 2024225,83228,28225,22228,20228,20460.000
08 feb 2024225,70226,46222,03225,83225,83657.200
07 feb 2024222,54227,54212,96222,42222,421.360.600
06 feb 2024218,40220,07217,09218,89218,89459.300
05 feb 2024218,83219,90216,81218,22218,22367.900
02 feb 2024219,31222,15218,84220,72220,72463.500
01 feb 2024213,00222,64211,99220,18220,18920.000
31 ene 2024214,40214,72211,49211,50211,50612.300
30 ene 2024211,33214,35211,25213,67213,67329.100
29 ene 2024208,52212,17207,90212,15212,15417.400
26 ene 2024207,78209,40207,72209,15209,15280.800
25 ene 2024207,25207,88204,99207,78207,78304.300
24 ene 2024210,38211,50205,59205,69205,69465.700
23 ene 2024208,59209,34206,71209,22209,22268.300
22 ene 2024208,45209,18206,82207,44207,44286.100
19 ene 2024205,70207,55204,39207,04207,04292.600
18 ene 2024205,06205,81202,85205,33205,33379.700
17 ene 2024204,05206,39204,05205,04205,04449.900
16 ene 2024205,55206,33203,38205,77205,77382.700
12 ene 2024209,72211,12206,38206,91206,91277.500
11 ene 2024209,07209,07205,48208,58208,58229.000
11 ene 20240.64 Dividendo
10 ene 2024209,51210,51208,75209,62208,98254.100
09 ene 2024209,73210,25207,91209,98209,34227.400
08 ene 2024210,94210,94207,88210,82210,18281.100
05 ene 2024211,13212,68210,15211,18210,54400.900
04 ene 2024212,37213,92211,13211,18210,54699.100
03 ene 2024213,97215,44211,87212,28211,63476.900
02 ene 2024215,09217,11214,03215,05214,39307.200
29 dic 2023217,00218,17216,78217,11216,45237.200
28 dic 2023216,76219,72216,19217,06216,40336.200
27 dic 2023214,75216,41214,45215,79215,13254.000
26 dic 2023214,22215,80213,38214,78214,12263.900
22 dic 2023214,67216,12214,00214,38213,73329.000
21 dic 2023213,84214,83212,23214,11213,46317.100
20 dic 2023212,76215,56211,91212,16211,51437.300
19 dic 2023212,96214,16212,18213,44212,79245.500
18 dic 2023211,74213,34209,84211,93211,28346.000
15 dic 2023213,96215,19210,81211,35210,70739.400
14 dic 2023211,73215,05211,73214,93214,27443.400
13 dic 2023207,50210,01205,64208,84208,20463.100
12 dic 2023208,39209,47206,61207,56206,93288.500
11 dic 2023204,92208,07204,50207,88207,25331.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...