Italia markets closed

IDEXX Laboratories, Inc. (0J8P.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
507,35+6,43 (+1,28%)
Alla chiusura: 07:05PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024503,01507,67500,99507,35507,35137
09 mag 2024489,13502,49489,13500,92500,92749
08 mag 2024477,55486,37476,90486,37486,37345
07 mag 2024479,38486,13478,69484,32484,32735
03 mag 2024487,86493,99480,03483,77483,77157
02 mag 2024465,60474,93465,60474,86474,86560
01 mag 2024471,22486,70462,00465,42465,42154
30 apr 2024500,79505,99496,10496,10496,10198
29 apr 2024503,10507,99499,30505,98505,982.996
26 apr 2024489,20497,26489,20497,26497,26134
25 apr 2024486,50496,00480,11486,54486,54470
24 apr 2024489,24497,51489,24493,75493,75107
23 apr 2024484,90492,17483,45492,17492,171.264
22 apr 2024475,00482,49474,43475,55475,55432
19 apr 2024480,95483,05473,71475,71475,71992
18 apr 2024479,58485,06476,18477,52477,52408
17 apr 2024490,60490,60480,25481,43481,43393
16 apr 2024490,62495,32488,77493,65493,651.949
15 apr 2024505,73507,00495,59499,99499,99959
12 apr 2024498,04502,80492,85495,08495,08289
11 apr 2024504,98508,61502,36507,39507,39290
10 apr 2024508,47510,00500,89503,92503,921.135
09 apr 2024512,57518,45510,92518,44518,4420.589
08 apr 2024519,34520,99514,55515,75515,75434
05 apr 2024519,99523,28516,59521,00521,00264
04 apr 2024527,52530,81527,52528,26528,26442
03 apr 2024520,10529,86520,05525,18525,18404
02 apr 2024524,61525,51518,60521,87521,871.610
28 mar 2024542,99543,02539,05542,76542,76569
27 mar 2024537,36540,47533,89538,16538,16493
26 mar 2024529,03532,96527,29529,37529,371.534
25 mar 2024530,19531,78524,89528,59528,59376
22 mar 2024532,40534,20529,27531,76531,76163
21 mar 2024530,65541,88530,65537,63537,63753
20 mar 2024536,08536,08524,86527,83527,83524
19 mar 2024529,12535,95529,12533,93533,93196
18 mar 2024527,50537,58527,50530,34530,34623
15 mar 2024532,22535,58531,24532,79532,79427
14 mar 2024544,58546,89534,53536,05536,05865
13 mar 2024548,14549,34541,71541,71541,71305
12 mar 2024546,28554,68543,61549,60549,60207
11 mar 2024559,39564,21545,60545,66545,661.063
08 mar 2024563,22572,28563,22569,86569,862.055
07 mar 2024566,62570,20559,22567,20567,20532
06 mar 2024560,90567,12558,98560,30560,30414
05 mar 2024570,56572,93556,38556,41556,411.053
04 mar 2024575,03580,29571,26571,26571,26960
01 mar 2024569,15583,30560,51579,30579,301.183
29 feb 2024573,13575,09569,57571,42571,42259
28 feb 2024572,62574,90570,61570,61570,61222
27 feb 2024570,67575,79566,99575,79575,79707
26 feb 2024576,09577,00566,11568,03568,03164
23 feb 2024571,81576,38571,81575,75575,75184
22 feb 2024558,40567,35558,40567,35567,35176
21 feb 2024551,23553,00546,20550,49550,49471
20 feb 2024552,09556,00547,57549,22549,22944
19 feb 2024------
16 feb 2024559,47566,49558,89562,65562,65468
15 feb 2024562,67568,48560,72568,48568,48395
14 feb 2024556,76563,88556,09558,84558,84749
13 feb 2024552,89558,42547,54552,53552,53206
12 feb 2024567,10571,50561,81561,81561,81202
09 feb 2024572,68576,32565,38568,86568,86446
08 feb 2024569,23574,95562,67573,20573,20261
07 feb 2024568,01573,17561,01571,57571,57259
06 feb 2024578,97579,19561,94562,45562,45250
05 feb 2024554,03566,09538,74564,73564,73658
02 feb 2024520,25529,34519,27529,27529,27264
01 feb 2024521,08521,08510,06515,93515,93227
31 gen 2024520,05524,29516,92520,09520,09190
30 gen 2024530,19530,19517,18522,61522,61436
29 gen 2024523,71529,73522,10527,36527,3626
26 gen 2024526,60529,26522,23529,26529,26127
25 gen 2024528,09529,60519,68519,68519,68376
24 gen 2024538,00538,00521,77521,77521,77161
23 gen 2024534,98534,98524,35528,05528,05481
22 gen 2024534,81536,99528,54533,42533,42134
19 gen 2024522,89525,52515,44523,45523,451.541
18 gen 2024516,78521,70515,87520,02520,02390
17 gen 2024509,83519,31508,47509,97509,97149
16 gen 2024533,42536,00525,78525,78525,781.087
15 gen 2024------
12 gen 2024563,00563,84537,49538,14538,1433
11 gen 2024554,34558,86548,05557,87557,8787
10 gen 2024553,04555,41549,31552,05552,052.496
09 gen 2024545,43555,03535,97554,46554,4639.102
08 gen 2024545,44545,44540,83543,39543,3935
05 gen 2024538,91538,91538,91538,91538,91107
04 gen 2024534,23539,94533,57537,74537,7456
03 gen 2024539,68544,91529,65534,42534,42442
02 gen 2024542,02554,42542,02546,17546,1762
29 dic 2023551,53558,41551,53555,20555,206
28 dic 2023562,87562,87558,36559,29559,2936
27 dic 2023555,51555,51555,51555,51555,51109
22 dic 2023555,28557,15553,31553,55553,5522
21 dic 2023549,00554,17540,82551,18551,18636
20 dic 2023548,01552,80543,32546,67546,67177
19 dic 2023543,53546,08540,87545,22545,22211
18 dic 2023540,43542,06534,84540,07540,07110
15 dic 2023546,66547,47535,98537,91537,91841
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...