Italia markets open in 4 hours 27 minutes

IDEX Corporation (IEX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
208,67-3,01 (-1,42%)
Alla chiusura: 04:02PM EST
208,67 0,00 (0,00%)
Dopo ore: 05:10PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022213,24215,34207,16208,67208,67357.100
26 gen 2022216,73220,12209,58211,68211,68459.400
25 gen 2022216,78218,59211,41215,48215,48412.900
24 gen 2022216,69221,41213,18220,60220,60584.200
21 gen 2022215,57220,87214,37219,15219,15635.300
20 gen 2022217,06219,54214,79216,10216,10394.100
19 gen 2022218,65219,50215,52216,10216,10339.500
18 gen 2022217,58218,37212,89217,61217,61475.700
14 gen 2022224,03224,56218,19220,31220,31436.900
13 gen 2022226,45228,05225,34226,21226,21210.900
13 gen 20220.54 Dividendo
12 gen 2022226,97228,62226,18226,93226,39240.900
11 gen 2022225,47226,30220,76226,16225,62226.600
10 gen 2022225,34226,23222,30224,84224,30285.200
07 gen 2022230,65231,13226,82227,57227,03272.500
06 gen 2022231,42233,37230,16230,67230,12208.600
05 gen 2022236,29237,61231,24231,35230,80275.800
04 gen 2022231,40236,17231,38235,52234,96298.700
03 gen 2022236,32236,65228,69230,69230,14289.700
31 dic 2021235,42237,12234,94236,32235,76471.000
30 dic 2021236,60237,04235,06235,43234,87293.000
29 dic 2021235,59236,70234,08235,83235,27379.300
28 dic 2021232,96235,33232,94234,97234,41171.700
27 dic 2021231,71233,81230,73233,62233,06274.000
23 dic 2021229,84232,70229,84230,64230,09356.000
22 dic 2021228,76231,28227,83229,05228,50278.100
21 dic 2021225,34228,74224,91228,46227,92288.600
20 dic 2021226,52227,31222,06223,49222,96553.500
17 dic 2021238,41239,40227,89228,73228,19796.700
16 dic 2021238,78240,33237,31239,50238,93336.200
15 dic 2021234,69238,22233,23237,81237,24284.400
14 dic 2021235,98236,65232,86234,14233,58200.300
13 dic 2021236,29237,39234,40236,53235,97221.400
10 dic 2021235,92236,81234,85236,29235,73193.600
09 dic 2021236,42237,01235,35235,35234,79181.400
08 dic 2021235,22237,26233,80237,09236,53173.300
07 dic 2021236,60238,50234,61235,14234,58286.700
06 dic 2021232,11236,85230,28234,69234,13359.300
03 dic 2021229,02229,47225,76228,29227,75256.100
02 dic 2021221,82229,82221,47228,21227,67381.000
01 dic 2021227,08229,94220,93221,15220,62326.600
30 nov 2021232,68233,60223,51224,59224,06939.700
29 nov 2021233,03234,91230,55234,42233,86279.300
26 nov 2021233,21237,16230,56230,94230,39283.500
24 nov 2021235,81237,33234,79236,07235,51205.900
23 nov 2021236,01236,68233,30236,37235,81212.600
22 nov 2021234,91238,06234,81235,32234,76318.900
19 nov 2021236,51237,79234,42234,42233,86246.500
18 nov 2021236,34236,71234,75235,84235,28137.000
17 nov 2021235,99236,47233,99236,16235,60148.900
16 nov 2021234,75238,56234,75236,50235,94199.500
15 nov 2021235,74236,39233,69234,61234,05205.900
12 nov 2021234,56235,81233,47235,05234,49186.500
11 nov 2021235,36235,48232,73233,58233,02147.400
10 nov 2021236,06236,30234,53235,54234,98144.700
09 nov 2021235,24236,59234,94235,86235,30205.500
08 nov 2021236,49236,49233,23235,46234,90223.900
05 nov 2021235,79236,67233,78234,51233,95257.200
04 nov 2021230,84234,44230,84233,38232,82217.200
03 nov 2021231,17231,94227,80230,32229,77242.900
02 nov 2021224,98232,27223,36231,90231,35465.700
01 nov 2021222,99224,58221,21223,90223,37288.000
29 ott 2021222,77225,98221,09222,57222,04332.000
28 ott 2021222,22224,29220,02222,96222,43344.000
27 ott 2021221,66228,00217,87222,22221,69677.700
26 ott 2021221,83221,83219,00219,96219,44299.100
25 ott 2021221,04223,03218,35221,19220,66312.400
22 ott 2021221,12222,92220,61221,07220,54201.300
21 ott 2021217,48220,40216,63220,25219,73356.100
20 ott 2021218,64220,05216,82218,09217,57349.500
19 ott 2021214,79216,41213,19216,25215,74293.900
18 ott 2021212,02214,21211,38213,38212,87225.900
15 ott 2021214,74215,79213,16213,45212,94347.500
14 ott 2021207,15213,39207,15213,28212,77219.000
14 ott 20210.54 Dividendo
13 ott 2021207,28207,28204,42206,07205,04371.700
12 ott 2021207,80208,44205,25205,78204,75268.700
11 ott 2021211,30212,49207,07207,16206,13220.000
08 ott 2021213,61214,06211,21211,82210,76222.800
07 ott 2021213,37216,46213,37213,83212,76288.900
06 ott 2021209,36211,91207,14211,74210,68220.400
05 ott 2021209,06212,80207,45211,04209,99486.300
04 ott 2021209,52210,35206,07208,44207,40431.600
01 ott 2021208,27211,92206,06210,15209,10312.200
30 set 2021213,75213,75206,87206,95205,92387.400
29 set 2021212,10214,15210,93213,00211,94244.100
28 set 2021215,49216,71211,35211,58210,52270.700
27 set 2021216,33218,33215,34215,40214,32204.500
24 set 2021216,16217,33216,00216,68215,60132.600
23 set 2021216,78217,97216,27217,23216,15228.300
22 set 2021215,04216,80214,27215,20214,13249.500
21 set 2021215,23215,92212,83213,41212,34217.800
20 set 2021212,83215,18211,74214,71213,64346.200
17 set 2021217,69219,45215,41215,75214,67600.500
16 set 2021219,19219,40216,10218,37217,28391.700
15 set 2021215,63219,73215,11219,13218,04333.000
14 set 2021215,79218,22214,96215,92214,84496.100
13 set 2021219,03219,12214,09214,47213,40336.500
10 set 2021219,34219,50217,01217,16216,08348.200
09 set 2021219,39220,09217,31217,74216,65245.300
*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...