Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IEX.US
208.64+3.44(+1.68%)(czas lokalny: 31.05.2024 16:00)Idex Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 205.64 | 208.93 | 204.77 | 208.64 | 1 373 410 | 0 |
30.05.2024 | 207.91 | 209.01 | 204.84 | 205.20 | 1 123 424 | 0 |
29.05.2024 | 209.46 | 210.14 | 207.10 | 207.31 | 378 799 | 0 |
28.05.2024 | 215.09 | 215.44 | 210.81 | 211.24 | 442 307 | 0 |
24.05.2024 | 216.08 | 215.15 | 215.15 | 215.15 | 493 996 | 0 |
23.05.2024 | 217.45 | 217.47 | 215.06 | 215.54 | 419 712 | 0 |
22.05.2024 | 217.50 | 219.41 | 217.10 | 217.99 | 591 877 | 0 |
21.05.2024 | 219.17 | 220.49 | 216.53 | 217.12 | 306 033 | 0 |
20.05.2024 | 222.52 | 223.49 | 219.33 | 219.79 | 380 747 | 0 |
17.05.2024 | 223.07 | 223.28 | 221.40 | 222.33 | 215 777 | 0 |
16.05.2024 | 223.34 | 224.55 | 221.53 | 222.24 | 198 636 | 0 |
15.05.2024 | 226.02 | 226.08 | 223.40 | 224.20 | 247 357 | 0 |
14.05.2024 | 226.59 | 226.62 | 223.85 | 224.66 | 269 488 | 0 |
13.05.2024 | 226.81 | 227.88 | 224.88 | 225.42 | 420 321 | 0 |
10.05.2024 | 223.56 | 227.22 | 222.20 | 226.16 | 742 585 | 0 |
09.05.2024 | 222.61 | 223.63 | 220.86 | 222.74 | 669 046 | 0 |
08.05.2024 | 221.34 | 222.85 | 221.09 | 222.07 | 339 105 | 0 |
07.05.2024 | 223.81 | 223.81 | 221.21 | 221.75 | 449 159 | 0 |
06.05.2024 | 222.25 | 223.32 | 220.57 | 222.15 | 331 383 | 0 |
03.05.2024 | 222.41 | 222.13 | 219.23 | 220.42 | 400 213 | 0 |
02.05.2024 | 221.99 | 223.70 | 219.61 | 220.63 | 417 685 | 0 |
01.05.2024 | 220.58 | 224.50 | 219.97 | 221.38 | 280 100 | 0 |
30.04.2024 | 223.57 | 225.06 | 220.46 | 220.46 | 423 432 | 0 |
29.04.2024 | 221.64 | 224.37 | 219.39 | 223.88 | 456 856 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus