Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IDXX.US
499.52+16.82(+3.48%)(czas lokalny: 16.07.2024 16:00)Idexx Laboratories, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 484.03 | 502.35 | 483.93 | 499.52 | 795 439 | 0 |
15.07.2024 | 490.80 | 494.53 | 481.40 | 482.70 | 418 149 | 0 |
12.07.2024 | 490.88 | 500.49 | 488.34 | 492.74 | 351 816 | 0 |
11.07.2024 | 486.18 | 495.29 | 485.87 | 487.78 | 409 405 | 0 |
10.07.2024 | 478.53 | 483.70 | 470.96 | 483.39 | 328 152 | 0 |
09.07.2024 | 482.73 | 483.00 | 476.83 | 477.89 | 292 475 | 0 |
08.07.2024 | 486.46 | 487.45 | 481.40 | 483.73 | 224 968 | 0 |
05.07.2024 | 475.54 | 488.89 | 475.31 | 486.00 | 381 823 | 0 |
03.07.2024 | 475.91 | 479.91 | 472.67 | 477.49 | 297 173 | 0 |
02.07.2024 | 477.27 | 480.81 | 473.08 | 477.23 | 414 096 | 0 |
01.07.2024 | 486.44 | 490.70 | 474.45 | 476.40 | 436 004 | 0 |
28.06.2024 | 493.76 | 496.97 | 484.93 | 487.20 | 863 807 | 0 |
27.06.2024 | 487.44 | 494.16 | 485.18 | 493.96 | 350 056 | 0 |
26.06.2024 | 489.42 | 492.72 | 486.92 | 488.61 | 394 943 | 0 |
25.06.2024 | 493.49 | 495.35 | 487.33 | 491.08 | 718 317 | 0 |
24.06.2024 | 494.40 | 496.35 | 487.65 | 491.49 | 703 869 | 0 |
21.06.2024 | 497.72 | 500.61 | 490.00 | 495.73 | 1 220 027 | 0 |
20.06.2024 | 502.13 | 502.13 | 493.77 | 495.96 | 752 937 | 0 |
18.06.2024 | 501.08 | 503.60 | 503.60 | 503.60 | 621 866 | 0 |
17.06.2024 | 500.16 | 505.16 | 495.54 | 504.33 | 509 808 | 0 |
14.06.2024 | 504.13 | 508.90 | 500.52 | 504.00 | 386 651 | 0 |
13.06.2024 | 511.13 | 512.70 | 488.73 | 506.12 | 463 045 | 0 |
12.06.2024 | 512.00 | 521.52 | 509.47 | 514.28 | 414 196 | 0 |
11.06.2024 | 506.54 | 508.02 | 501.52 | 506.20 | 348 758 | 0 |
10.06.2024 | 492.74 | 511.96 | 492.74 | 508.26 | 565 122 | 0 |
07.06.2024 | 494.44 | 501.20 | 492.73 | 497.51 | 380 918 | 0 |
06.06.2024 | 492.49 | 502.51 | 490.31 | 497.84 | 486 405 | 0 |
05.06.2024 | 495.07 | 498.60 | 493.00 | 495.84 | 428 425 | 0 |
04.06.2024 | 491.25 | 493.21 | 482.91 | 491.06 | 775 890 | 0 |
03.06.2024 | 495.28 | 498.42 | 486.47 | 492.43 | 473 685 | 0 |
31.05.2024 | 500.17 | 504.72 | 491.16 | 496.95 | 935 445 | 0 |
30.05.2024 | 500.69 | 501.93 | 495.04 | 499.77 | 514 670 | 0 |
29.05.2024 | 500.00 | 507.37 | 496.08 | 498.35 | 465 640 | 0 |
28.05.2024 | 514.24 | 514.24 | 501.55 | 505.40 | 499 261 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus