Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IDXX.US
479.57+3.22(+0.68%)(czas lokalny: 22.04.2024 16:00)Idexx Laboratories, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 480.39 | 483.59 | 473.86 | 479.57 | 419 598 | 0 |
19.04.2024 | 482.20 | 482.21 | 471.42 | 476.35 | 568 646 | 0 |
18.04.2024 | 478.29 | 483.10 | 475.56 | 477.79 | 399 868 | 0 |
17.04.2024 | 489.44 | 492.58 | 477.60 | 478.24 | 533 305 | 0 |
16.04.2024 | 490.62 | 495.94 | 488.77 | 489.57 | 556 488 | 0 |
15.04.2024 | 506.57 | 506.57 | 489.81 | 491.29 | 495 369 | 0 |
12.04.2024 | 497.50 | 502.74 | 492.99 | 497.79 | 513 717 | 0 |
11.04.2024 | 504.18 | 509.12 | 502.25 | 503.10 | 388 077 | 0 |
10.04.2024 | 510.30 | 512.80 | 500.53 | 504.14 | 427 950 | 0 |
09.04.2024 | 515.64 | 522.39 | 510.50 | 519.81 | 390 114 | 0 |
08.04.2024 | 519.54 | 521.04 | 512.64 | 514.70 | 415 202 | 0 |
05.04.2024 | 518.10 | 524.06 | 516.78 | 519.54 | 434 869 | 0 |
04.04.2024 | 530.69 | 532.74 | 516.81 | 518.10 | 353 968 | 0 |
03.04.2024 | 521.10 | 530.75 | 521.10 | 524.04 | 332 999 | 0 |
02.04.2024 | 527.60 | 527.60 | 518.53 | 521.67 | 382 414 | 0 |
01.04.2024 | 541.37 | 542.41 | 527.79 | 532.41 | 302 427 | 0 |
28.03.2024 | 542.20 | 539.93 | 539.93 | 539.93 | 290 111 | 0 |
27.03.2024 | 537.78 | 540.92 | 532.87 | 539.57 | 308 904 | 0 |
26.03.2024 | 528.27 | 534.00 | 526.15 | 530.60 | 398 139 | 0 |
25.03.2024 | 530.19 | 534.99 | 524.52 | 529.71 | 363 892 | 0 |
22.03.2024 | 532.92 | 538.05 | 526.88 | 530.72 | 251 360 | 0 |
21.03.2024 | 535.00 | 541.86 | 530.74 | 532.09 | 428 487 | 0 |
20.03.2024 | 533.27 | 535.48 | 524.54 | 529.50 | 422 478 | 0 |
19.03.2024 | 529.10 | 536.58 | 529.03 | 534.42 | 335 025 | 0 |
18.03.2024 | 532.83 | 536.92 | 528.91 | 529.81 | 379 506 | 0 |
15.03.2024 | 530.12 | 536.85 | 526.73 | 529.77 | 829 385 | 0 |
14.03.2024 | 540.68 | 544.74 | 531.43 | 535.58 | 337 138 | 0 |
13.03.2024 | 547.28 | 550.24 | 537.91 | 540.18 | 315 251 | 0 |
12.03.2024 | 549.12 | 552.49 | 543.16 | 546.84 | 396 978 | 0 |
11.03.2024 | 562.25 | 563.52 | 544.31 | 548.31 | 465 019 | 0 |
08.03.2024 | 564.81 | 574.94 | 559.32 | 561.41 | 299 172 | 0 |
07.03.2024 | 565.21 | 570.71 | 559.47 | 563.22 | 375 038 | 0 |
06.03.2024 | 563.59 | 567.03 | 557.29 | 557.46 | 371 779 | 0 |
05.03.2024 | 571.67 | 572.84 | 555.92 | 558.32 | 417 787 | 0 |
04.03.2024 | 578.34 | 580.18 | 565.01 | 571.28 | 323 473 | 0 |
01.03.2024 | 575.23 | 583.39 | 560.18 | 576.87 | 375 725 | 0 |
29.02.2024 | 573.13 | 576.84 | 568.88 | 575.23 | 551 852 | 0 |
28.02.2024 | 573.19 | 575.58 | 568.58 | 571.68 | 270 071 | 0 |
27.02.2024 | 569.61 | 576.57 | 567.08 | 575.07 | 292 557 | 0 |
26.02.2024 | 576.29 | 576.89 | 566.15 | 569.87 | 348 869 | 0 |
23.02.2024 | 568.76 | 577.90 | 568.76 | 576.29 | 256 622 | 0 |
22.02.2024 | 558.51 | 574.74 | 556.67 | 571.31 | 428 834 | 0 |
21.02.2024 | 552.00 | 555.22 | 545.69 | 554.77 | 413 751 | 0 |
20.02.2024 | 553.77 | 553.77 | 546.94 | 551.21 | 441 394 | 0 |
16.02.2024 | 565.15 | 555.54 | 555.54 | 555.54 | 376 862 | 0 |
15.02.2024 | 562.39 | 569.26 | 558.47 | 568.83 | 308 647 | 0 |
14.02.2024 | 558.54 | 562.74 | 555.21 | 560.56 | 390 769 | 0 |
13.02.2024 | 553.14 | 558.88 | 546.41 | 555.66 | 336 003 | 0 |
12.02.2024 | 568.96 | 570.07 | 561.22 | 565.56 | 301 984 | 0 |
09.02.2024 | 575.80 | 578.35 | 565.52 | 572.21 | 320 643 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus