Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IEX.US
220.66-2.62(-1.17%)(czas lokalny: 26.04.2024 16:00)Idex Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 222.56 | 224.38 | 220.54 | 220.66 | 330 458 | 0 |
25.04.2024 | 223.23 | 225.38 | 220.70 | 223.28 | 486 624 | 0 |
24.04.2024 | 231.19 | 232.74 | 221.90 | 224.64 | 584 985 | 0 |
23.04.2024 | 231.45 | 233.46 | 231.09 | 232.27 | 381 825 | 0 |
22.04.2024 | 227.66 | 231.55 | 227.60 | 229.89 | 348 338 | 0 |
19.04.2024 | 227.05 | 228.35 | 226.00 | 227.04 | 244 270 | 0 |
18.04.2024 | 227.40 | 229.05 | 225.70 | 226.10 | 248 282 | 0 |
17.04.2024 | 229.57 | 229.68 | 226.07 | 226.83 | 395 607 | 0 |
16.04.2024 | 230.44 | 231.11 | 228.57 | 229.25 | 345 964 | 0 |
15.04.2024 | 235.93 | 236.29 | 229.94 | 230.49 | 345 182 | 0 |
12.04.2024 | 233.96 | 235.68 | 231.08 | 232.67 | 370 997 | 0 |
11.04.2024 | 236.19 | 237.83 | 235.14 | 236.25 | 253 311 | 0 |
10.04.2024 | 239.15 | 240.08 | 236.19 | 236.39 | 335 735 | 0 |
09.04.2024 | 240.10 | 241.97 | 237.87 | 241.58 | 254 190 | 0 |
08.04.2024 | 239.67 | 240.91 | 238.49 | 238.89 | 235 932 | 0 |
05.04.2024 | 237.29 | 240.76 | 236.15 | 239.38 | 280 684 | 0 |
04.04.2024 | 241.09 | 242.10 | 235.62 | 236.79 | 334 679 | 0 |
03.04.2024 | 238.85 | 240.84 | 238.41 | 239.29 | 271 974 | 0 |
02.04.2024 | 240.59 | 241.46 | 238.38 | 239.58 | 281 631 | 0 |
01.04.2024 | 243.76 | 244.11 | 240.86 | 240.87 | 230 193 | 0 |
28.03.2024 | 245.14 | 244.02 | 244.02 | 244.02 | 243 218 | 0 |
27.03.2024 | 243.73 | 245.22 | 242.13 | 245.09 | 305 463 | 0 |
26.03.2024 | 241.74 | 243.63 | 241.22 | 242.09 | 276 339 | 0 |
25.03.2024 | 244.01 | 244.44 | 241.86 | 241.97 | 227 727 | 0 |
22.03.2024 | 246.05 | 246.36 | 243.05 | 243.87 | 170 025 | 0 |
21.03.2024 | 241.12 | 246.05 | 239.91 | 245.87 | 497 389 | 0 |
20.03.2024 | 239.63 | 241.60 | 239.62 | 240.89 | 251 283 | 0 |
19.03.2024 | 240.90 | 241.90 | 239.84 | 240.03 | 309 291 | 0 |
18.03.2024 | 240.91 | 242.49 | 240.52 | 240.56 | 282 446 | 0 |
15.03.2024 | 238.59 | 242.18 | 239.86 | 239.97 | 909 974 | 0 |
14.03.2024 | 241.28 | 241.73 | 239.05 | 241.35 | 361 654 | 0 |
13.03.2024 | 240.90 | 241.18 | 239.45 | 240.81 | 230 339 | 0 |
12.03.2024 | 239.13 | 240.98 | 237.75 | 240.76 | 209 931 | 0 |
11.03.2024 | 237.91 | 239.31 | 236.25 | 239.06 | 235 479 | 0 |
08.03.2024 | 239.98 | 240.15 | 237.84 | 238.59 | 172 414 | 0 |
07.03.2024 | 238.80 | 239.93 | 237.51 | 238.73 | 166 666 | 0 |
06.03.2024 | 236.04 | 238.16 | 235.03 | 237.09 | 319 463 | 0 |
05.03.2024 | 237.67 | 238.84 | 234.67 | 235.34 | 304 497 | 0 |
04.03.2024 | 238.97 | 240.06 | 237.39 | 237.62 | 290 653 | 0 |
01.03.2024 | 236.14 | 239.97 | 235.49 | 239.47 | 362 746 | 0 |
29.02.2024 | 237.09 | 237.68 | 235.38 | 235.90 | 650 002 | 0 |
28.02.2024 | 236.32 | 237.65 | 235.91 | 236.68 | 329 413 | 0 |
27.02.2024 | 236.78 | 237.04 | 234.73 | 236.05 | 226 173 | 0 |
26.02.2024 | 236.55 | 237.27 | 235.44 | 236.06 | 419 203 | 0 |
23.02.2024 | 236.00 | 237.14 | 235.12 | 237.05 | 221 974 | 0 |
22.02.2024 | 234.30 | 235.77 | 232.71 | 235.13 | 344 334 | 0 |
21.02.2024 | 232.58 | 234.59 | 229.77 | 233.43 | 525 139 | 0 |
20.02.2024 | 228.27 | 230.52 | 226.30 | 230.35 | 536 951 | 0 |
16.02.2024 | 227.94 | 227.47 | 227.47 | 227.47 | 785 443 | 0 |
15.02.2024 | 227.76 | 228.77 | 225.44 | 227.68 | 447 837 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus