Italia markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
492,70-1,10 (-0,22%)
In data: 03:02PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024489,24497,40487,88492,70492,70286.607
23 apr 2024482,60494,45481,49493,80493,80542.400
22 apr 2024479,48481,94473,86479,57479,57419.600
19 apr 2024482,20482,21471,42476,35476,35568.600
18 apr 2024478,29483,10475,56477,79477,79399.900
17 apr 2024489,44490,49477,63478,24478,24533.300
16 apr 2024490,62495,94488,77489,57489,57556.500
15 apr 2024506,57506,57489,81491,29491,29495.300
12 apr 2024497,50501,44492,99497,79497,79513.700
11 apr 2024504,18509,12502,25503,10503,10388.100
10 apr 2024510,35512,72500,68504,14504,14427.900
09 apr 2024515,64522,39510,50519,81519,81390.100
08 apr 2024519,83521,04512,64514,70514,70415.200
05 apr 2024518,10524,06516,92519,54519,54434.900
04 apr 2024530,69532,44516,81518,10518,10354.000
03 apr 2024521,10530,76521,10524,04524,04333.000
02 apr 2024527,60527,60518,54521,67521,67382.300
01 apr 2024541,37542,41528,11532,41532,41302.400
28 mar 2024542,20543,33537,39539,93539,93290.100
27 mar 2024537,78540,92533,99539,57539,57308.800
26 mar 2024528,27533,77526,15530,60530,60398.100
25 mar 2024530,19534,99524,52529,71529,71363.900
22 mar 2024532,92537,78526,88530,72530,72251.400
21 mar 2024535,00541,84530,74532,09532,09428.500
20 mar 2024533,27535,48524,54529,50529,50422.500
19 mar 2024529,10536,58529,03534,42534,42335.000
18 mar 2024532,83535,69529,00529,81529,81379.500
15 mar 2024530,12536,85526,73529,77529,77829.400
14 mar 2024540,68542,43531,55535,58535,58337.100
13 mar 2024547,28550,24537,91540,18540,18315.300
12 mar 2024549,12552,20543,16546,84546,84397.000
11 mar 2024562,25562,25544,31548,31548,31465.000
08 mar 2024564,81574,94559,32561,41561,41299.100
07 mar 2024565,21570,71559,49563,22563,22375.000
06 mar 2024563,59567,03557,29557,46557,46371.800
05 mar 2024571,67571,67555,92558,32558,32417.800
04 mar 2024578,34580,18565,01571,28571,28323.500
01 mar 2024575,23583,39560,18576,87576,87375.700
29 feb 2024573,13576,84568,88575,23575,23551.800
28 feb 2024573,19575,58568,71571,68571,68270.100
27 feb 2024569,61576,57567,67575,07575,07292.500
26 feb 2024576,29576,49566,38569,87569,87348.800
23 feb 2024568,76577,52568,76576,29576,29256.600
22 feb 2024558,51574,74558,51571,31571,31428.800
21 feb 2024552,00555,22545,69554,77554,77413.700
20 feb 2024553,77553,77546,95551,21551,21441.400
16 feb 2024565,15565,37555,00555,54555,54376.900
15 feb 2024562,39569,26558,49568,83568,83308.600
14 feb 2024558,54562,74555,52560,56560,56390.800
13 feb 2024553,14558,88546,41555,66555,66336.000
12 feb 2024568,96569,84561,22565,56565,56302.000
09 feb 2024575,80578,35565,52572,21572,21320.600
08 feb 2024565,72575,95562,42573,61573,61542.600
07 feb 2024568,79576,12562,11572,31572,31626.300
06 feb 2024575,96579,68561,97567,00567,00576.100
05 feb 2024531,51573,63531,51572,12572,12921.400
02 feb 2024521,68531,37518,49527,14527,14607.800
01 feb 2024519,62527,97510,02527,28527,28457.700
31 gen 2024522,67524,33513,25515,08515,08436.100
30 gen 2024520,80527,79517,15521,03521,03467.000
29 gen 2024523,71532,70522,18532,06532,06316.600
26 gen 2024526,59529,42521,43524,98524,98385.200
25 gen 2024525,98530,13519,96522,44522,44325.300
24 gen 2024535,37537,73519,99520,21520,21358.000
23 gen 2024533,73534,98524,00531,52531,52293.700
22 gen 2024525,91537,85525,91531,43531,43449.000
19 gen 2024525,23525,51513,33523,82523,82443.000
18 gen 2024515,91525,76515,50525,28525,28696.200
17 gen 2024516,23520,04507,61515,48515,48753.500
16 gen 2024533,69536,50519,52520,00520,00817.100
12 gen 2024563,00564,80534,83535,29535,29624.900
11 gen 2024551,58559,71546,05558,71558,71463.800
10 gen 2024552,08555,36548,49554,24554,24424.700
09 gen 2024535,97555,34535,97553,04553,04409.400
08 gen 2024540,88545,63537,67543,96543,96442.200
05 gen 2024537,98541,40535,44537,36537,36387.500
04 gen 2024530,45540,89530,45538,50538,50377.500
03 gen 2024546,73546,73529,25535,06535,06417.900
02 gen 2024548,40554,92542,00547,69547,69384.500
29 dic 2023552,94559,92552,94555,05555,05203.200
28 dic 2023562,89562,89556,17557,02557,02194.800
27 dic 2023556,01557,98553,90557,11557,11177.700
26 dic 2023554,09557,01551,27556,01556,01195.600
22 dic 2023554,94557,13551,30554,04554,04310.800
21 dic 2023546,05554,54540,91552,61552,61417.800
20 dic 2023550,00554,00539,02539,80539,80521.100
19 dic 2023543,53546,02539,87545,70545,70382.400
18 dic 2023541,50543,64534,29539,98539,98408.100
15 dic 2023545,58547,70535,54541,07541,071.316.500
14 dic 2023564,37568,30551,63554,18554,181.046.600
13 dic 2023545,13559,08542,00557,56557,56568.600
12 dic 2023538,92547,75536,85545,04545,04431.000
11 dic 2023531,59541,19531,59536,12536,12524.800
08 dic 2023520,17532,41519,17531,35531,35540.500
07 dic 2023522,00524,93517,93523,08523,08378.200
06 dic 2023521,19529,56516,63521,56521,56681.900
05 dic 2023511,56519,47507,93518,95518,95614.400
04 dic 2023495,07517,93495,00516,61516,611.154.800
01 dic 2023464,59484,06464,59482,60482,60485.400
30 nov 2023466,02466,47458,97465,82465,82686.100
*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...