Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IEX.US
195.19-0.05(-0.03%)(czas lokalny: 16.08.2024 10:56)Idex Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 195.64 | 196.66 | 194.54 | 195.59 | 257 177 | 0 |
14.08.2024 | 193.79 | 194.29 | 192.21 | 192.62 | 525 435 | 0 |
13.08.2024 | 192.02 | 194.78 | 190.85 | 192.53 | 396 348 | 0 |
12.08.2024 | 194.00 | 194.39 | 191.26 | 192.59 | 299 941 | 0 |
09.08.2024 | 194.21 | 195.34 | 192.53 | 194.34 | 338 170 | 0 |
08.08.2024 | 191.92 | 195.18 | 191.31 | 194.15 | 514 414 | 0 |
07.08.2024 | 193.61 | 196.21 | 190.46 | 193.69 | 566 704 | 0 |
06.08.2024 | 192.94 | 198.26 | 191.46 | 192.12 | 638 146 | 0 |
05.08.2024 | 192.04 | 193.79 | 189.51 | 191.95 | 1 027 967 | 0 |
02.08.2024 | 194.09 | 196.63 | 192.12 | 194.12 | 659 392 | 0 |
01.08.2024 | 205.49 | 206.21 | 193.33 | 196.29 | 977 430 | 0 |
31.07.2024 | 208.61 | 210.76 | 207.25 | 208.48 | 464 902 | 0 |
30.07.2024 | 207.61 | 208.90 | 205.11 | 208.07 | 350 974 | 0 |
29.07.2024 | 206.63 | 208.46 | 205.22 | 206.22 | 439 828 | 0 |
26.07.2024 | 204.42 | 208.39 | 203.22 | 206.46 | 278 603 | 0 |
25.07.2024 | 199.76 | 205.79 | 198.30 | 203.08 | 614 328 | 0 |
24.07.2024 | 202.81 | 203.33 | 198.36 | 198.71 | 665 686 | 0 |
23.07.2024 | 206.36 | 206.36 | 203.46 | 203.90 | 426 892 | 0 |
22.07.2024 | 204.84 | 205.57 | 201.48 | 205.22 | 471 356 | 0 |
19.07.2024 | 206.68 | 207.22 | 202.08 | 202.97 | 366 280 | 0 |
18.07.2024 | 208.78 | 211.37 | 206.18 | 206.20 | 390 176 | 0 |
17.07.2024 | 210.37 | 213.23 | 209.56 | 210.50 | 451 589 | 0 |
16.07.2024 | 207.71 | 211.73 | 207.71 | 210.81 | 555 989 | 0 |
15.07.2024 | 204.42 | 208.03 | 204.35 | 206.69 | 396 871 | 0 |
12.07.2024 | 204.72 | 206.16 | 204.05 | 204.46 | 367 641 | 0 |
11.07.2024 | 199.83 | 204.26 | 199.47 | 203.48 | 608 696 | 0 |
10.07.2024 | 195.25 | 198.72 | 194.72 | 198.44 | 386 754 | 0 |
09.07.2024 | 195.01 | 195.62 | 194.20 | 195.24 | 255 339 | 0 |
08.07.2024 | 196.01 | 196.28 | 193.77 | 195.64 | 361 632 | 0 |
05.07.2024 | 195.07 | 195.07 | 192.56 | 194.69 | 522 398 | 0 |
03.07.2024 | 197.00 | 197.19 | 195.10 | 195.14 | 276 098 | 0 |
02.07.2024 | 195.66 | 196.76 | 195.06 | 196.41 | 554 724 | 0 |
01.07.2024 | 202.28 | 202.46 | 195.35 | 195.89 | 515 696 | 0 |
28.06.2024 | 200.80 | 203.34 | 199.21 | 201.20 | 617 360 | 0 |
27.06.2024 | 199.02 | 200.22 | 197.26 | 200.15 | 742 515 | 0 |
26.06.2024 | 199.00 | 200.66 | 197.79 | 199.12 | 643 681 | 0 |
25.06.2024 | 202.72 | 203.18 | 199.18 | 199.99 | 369 708 | 0 |
24.06.2024 | 203.70 | 206.49 | 202.69 | 204.50 | 475 161 | 0 |
21.06.2024 | 203.38 | 204.54 | 200.54 | 202.70 | 939 463 | 0 |
20.06.2024 | 201.64 | 204.80 | 201.29 | 203.17 | 461 740 | 0 |
18.06.2024 | 200.38 | 202.35 | 202.35 | 202.35 | 321 865 | 0 |
17.06.2024 | 197.75 | 200.41 | 196.75 | 200.29 | 313 793 | 0 |
14.06.2024 | 200.90 | 202.10 | 194.40 | 198.23 | 364 311 | 0 |
13.06.2024 | 204.95 | 205.63 | 201.00 | 202.92 | 479 739 | 0 |
12.06.2024 | 205.03 | 207.25 | 205.03 | 205.79 | 496 178 | 0 |
11.06.2024 | 201.95 | 203.88 | 201.23 | 203.87 | 399 921 | 0 |
10.06.2024 | 201.25 | 203.81 | 201.24 | 202.91 | 362 687 | 0 |
07.06.2024 | 202.84 | 205.16 | 201.12 | 201.79 | 323 590 | 0 |
06.06.2024 | 206.77 | 206.85 | 203.27 | 203.40 | 386 260 | 0 |
05.06.2024 | 206.80 | 208.05 | 204.94 | 207.54 | 460 111 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus