Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IEX.US
177.97-1.31(-0.73%)(czas lokalny: 31.12.2025 16:00)IDEX Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 179.25 | 179.37 | 177.56 | 177.97 | 20 382 | 0 |
| 30.12.2025 | 179.59 | 180.23 | 178.97 | 179.39 | 25 437 | 0 |
| 29.12.2025 | 179.41 | 180.15 | 179.28 | 180.08 | 20 432 | 0 |
| 26.12.2025 | 180.35 | 180.36 | 179.23 | 180.33 | 15 750 | 0 |
| 24.12.2025 | 180.25 | 181.21 | 179.84 | 180.10 | 83 753 | 0 |
| 23.12.2025 | 180.49 | 180.91 | 179.00 | 180.44 | 28 206 | 0 |
| 22.12.2025 | 178.66 | 180.34 | 177.70 | 179.55 | 30 249 | 0 |
| 19.12.2025 | 179.27 | 179.27 | 176.71 | 177.92 | 27 406 | 0 |
| 18.12.2025 | 177.53 | 178.75 | 176.56 | 177.54 | 32 559 | 0 |
| 17.12.2025 | 176.50 | 179.60 | 175.82 | 176.22 | 39 948 | 0 |
| 16.12.2025 | 178.70 | 179.11 | 176.52 | 177.08 | 36 049 | 0 |
| 15.12.2025 | 178.89 | 179.59 | 177.38 | 178.67 | 29 895 | 0 |
| 12.12.2025 | 182.73 | 183.04 | 177.53 | 178.93 | 42 657 | 0 |
| 11.12.2025 | 177.81 | 181.62 | 177.28 | 181.30 | 34 543 | 0 |
| 10.12.2025 | 174.28 | 177.84 | 174.00 | 176.43 | 29 392 | 0 |
| 09.12.2025 | 175.34 | 176.18 | 173.02 | 173.52 | 33 512 | 0 |
| 08.12.2025 | 177.56 | 177.56 | 175.60 | 176.01 | 28 721 | 0 |
| 05.12.2025 | 178.57 | 179.35 | 176.80 | 177.50 | 25 615 | 0 |
| 04.12.2025 | 178.07 | 179.50 | 176.91 | 179.00 | 36 861 | 0 |
| 03.12.2025 | 175.87 | 178.31 | 175.87 | 178.13 | 27 163 | 0 |
| 02.12.2025 | 175.00 | 176.25 | 173.51 | 175.15 | 21 817 | 0 |
| 01.12.2025 | 172.91 | 176.49 | 172.75 | 174.69 | 53 477 | 0 |
| 28.11.2025 | 174.37 | 174.58 | 173.60 | 173.92 | 16 788 | 0 |
| 26.11.2025 | 173.46 | 175.42 | 172.56 | 173.77 | 18 046 | 0 |
| 25.11.2025 | 171.01 | 174.60 | 171.01 | 173.66 | 31 540 | 0 |
| 24.11.2025 | 170.00 | 170.97 | 168.93 | 169.90 | 48 430 | 0 |
| 21.11.2025 | 163.88 | 171.50 | 162.90 | 170.61 | 59 405 | 0 |
| 20.11.2025 | 162.60 | 164.06 | 161.83 | 163.00 | 38 813 | 0 |
| 19.11.2025 | 161.74 | 162.79 | 160.67 | 161.64 | 48 650 | 0 |
| 18.11.2025 | 162.01 | 162.90 | 160.81 | 161.66 | 86 658 | 0 |
| 17.11.2025 | 164.51 | 165.30 | 162.37 | 162.74 | 55 616 | 0 |
| 14.11.2025 | 165.92 | 167.08 | 164.21 | 164.49 | 193 965 | 0 |
| 13.11.2025 | 170.68 | 171.48 | 166.69 | 167.14 | 119 493 | 0 |
| 12.11.2025 | 170.93 | 171.72 | 169.31 | 169.56 | 136 512 | 0 |
| 11.11.2025 | 169.33 | 170.99 | 169.06 | 169.54 | 58 530 | 0 |
| 10.11.2025 | 170.20 | 170.20 | 166.55 | 168.84 | 115 692 | 0 |
| 07.11.2025 | 166.30 | 168.84 | 165.51 | 168.00 | 117 162 | 0 |
| 06.11.2025 | 169.67 | 170.22 | 166.10 | 166.84 | 109 623 | 0 |
| 05.11.2025 | 168.11 | 169.67 | 166.56 | 168.29 | 61 629 | 0 |
| 04.11.2025 | 167.50 | 169.02 | 167.37 | 167.89 | 121 617 | 0 |
| 03.11.2025 | 170.14 | 170.29 | 167.47 | 168.21 | 97 848 | 0 |
| 31.10.2025 | 170.66 | 172.42 | 169.50 | 171.50 | 70 176 | 0 |
| 30.10.2025 | 173.37 | 176.87 | 170.37 | 170.40 | 106 530 | 0 |
| 29.10.2025 | 175.18 | 181.27 | 171.34 | 173.22 | 83 333 | 0 |
| 28.10.2025 | 167.13 | 167.72 | 165.43 | 166.97 | 66 531 | 0 |
| 27.10.2025 | 168.35 | 169.77 | 167.48 | 167.59 | 32 217 | 0 |
| 24.10.2025 | 169.13 | 169.13 | 167.56 | 168.01 | 21 539 | 0 |
| 23.10.2025 | 167.02 | 168.44 | 165.79 | 168.38 | 24 287 | 0 |
| 22.10.2025 | 169.13 | 169.13 | 165.59 | 166.35 | 30 758 | 0 |
| 21.10.2025 | 166.25 | 170.88 | 166.25 | 169.39 | 27 522 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
