Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IDXX.US
516.50+0.40(+0.08%)(czas lokalny: 24.05.2024 16:00)Idexx Laboratories, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 518.90 | 516.50 | 516.50 | 516.50 | 267 200 | 0 |
23.05.2024 | 522.01 | 524.82 | 511.78 | 516.10 | 503 767 | 0 |
22.05.2024 | 520.58 | 523.21 | 516.25 | 517.94 | 494 511 | 0 |
21.05.2024 | 524.93 | 529.18 | 518.40 | 518.44 | 486 559 | 0 |
20.05.2024 | 543.67 | 545.43 | 528.84 | 530.07 | 517 352 | 0 |
17.05.2024 | 540.94 | 543.86 | 537.09 | 543.45 | 445 984 | 0 |
16.05.2024 | 542.29 | 547.43 | 538.91 | 540.94 | 525 195 | 0 |
15.05.2024 | 523.68 | 548.89 | 523.68 | 548.53 | 823 800 | 0 |
14.05.2024 | 505.76 | 522.38 | 505.38 | 521.11 | 636 588 | 0 |
13.05.2024 | 513.49 | 514.62 | 501.23 | 503.02 | 374 410 | 0 |
10.05.2024 | 502.42 | 510.62 | 501.52 | 509.82 | 526 504 | 0 |
09.05.2024 | 488.28 | 505.06 | 485.78 | 500.82 | 546 566 | 0 |
08.05.2024 | 481.80 | 487.37 | 475.95 | 487.07 | 604 652 | 0 |
07.05.2024 | 478.41 | 486.25 | 478.12 | 483.68 | 368 074 | 0 |
06.05.2024 | 481.85 | 484.99 | 473.66 | 476.87 | 298 173 | 0 |
03.05.2024 | 485.82 | 493.98 | 478.08 | 480.60 | 547 954 | 0 |
02.05.2024 | 465.60 | 477.67 | 465.60 | 475.82 | 518 332 | 0 |
01.05.2024 | 473.00 | 485.00 | 462.00 | 468.04 | 1 018 227 | 0 |
30.04.2024 | 503.37 | 506.63 | 491.80 | 492.76 | 754 739 | 0 |
29.04.2024 | 500.47 | 508.88 | 500.07 | 505.34 | 414 108 | 0 |
26.04.2024 | 484.03 | 500.48 | 484.03 | 499.30 | 529 834 | 0 |
25.04.2024 | 494.82 | 494.82 | 479.88 | 489.24 | 358 641 | 0 |
24.04.2024 | 489.24 | 497.40 | 487.88 | 494.26 | 493 145 | 0 |
23.04.2024 | 482.60 | 494.45 | 480.16 | 493.80 | 558 418 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus