Italia markets close in 4 hours 46 minutes

IDEX Corporation (IEX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
183,66+2,03 (+1,12%)
Alla chiusura: 04:03PM EDT
183,66 +0,05 (+0,03%)
Dopo ore: 04:30PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022181,82184,44181,15183,66183,66398.600
30 giu 2022179,31182,68178,15181,63181,63349.600
29 giu 2022182,03182,03178,19181,08181,08264.000
28 giu 2022184,27186,22180,72180,84180,84332.400
27 giu 2022186,45187,09182,84184,19184,19462.800
24 giu 2022180,81185,74180,81185,56185,56681.500
23 giu 2022176,92179,76175,98179,60179,60397.600
22 giu 2022174,67178,63174,39176,99176,99298.100
21 giu 2022174,42177,18173,89176,25176,25260.600
17 giu 2022172,82175,69172,19173,06173,06645.600
16 giu 2022175,32175,62172,49173,41173,41399.900
15 giu 2022181,10181,79177,24179,66179,66370.000
14 giu 2022180,19181,64178,00179,41179,41343.500
13 giu 2022181,22182,62179,14180,12180,12242.300
10 giu 2022187,74188,60184,45185,28185,28337.400
09 giu 2022193,66195,36191,06191,15191,15190.600
08 giu 2022195,55196,87194,26194,43194,43172.800
07 giu 2022193,49197,00192,85196,82196,82249.100
06 giu 2022196,15197,23194,66195,01195,01170.100
03 giu 2022194,72195,32193,64195,16195,16200.500
02 giu 2022191,85196,66191,54196,18196,18219.100
01 giu 2022192,55192,64188,39191,40191,40301.000
31 mag 2022189,98192,60187,88191,55191,55584.300
27 mag 2022191,11192,29189,68192,14192,14397.200
26 mag 2022187,50190,28187,12189,11189,11246.500
25 mag 2022186,77186,79184,06185,24185,24428.300
24 mag 2022185,21188,18182,83187,47187,47316.600
23 mag 2022186,00188,06184,60185,50185,50409.700
20 mag 2022184,37185,79180,53185,49185,491.351.400
19 mag 2022179,98185,68179,30183,19183,19417.800
18 mag 2022186,92186,93181,04181,53181,53463.400
17 mag 2022188,56189,28186,11189,13189,13299.300
16 mag 2022184,10186,85180,69185,47185,47339.300
16 mag 20220.6 Dividendo
13 mag 2022185,74188,21183,80186,17185,57295.400
12 mag 2022181,97185,57181,13184,48183,89458.800
11 mag 2022183,71187,95182,41182,54181,95618.400
10 mag 2022190,51190,51182,27184,79184,19639.500
09 mag 2022186,07191,81185,22189,00188,39600.000
06 mag 2022188,64188,95183,46188,06187,45428.300
05 mag 2022195,75197,09188,30189,76189,15374.200
04 mag 2022190,53198,21189,27197,49196,85420.700
03 mag 2022189,93193,13189,25191,14190,52382.000
02 mag 2022190,13192,38186,50190,08189,47564.400
29 apr 2022196,02196,49189,46189,82189,21517.200
28 apr 2022192,52196,26190,36195,94195,31584.800
27 apr 2022192,20195,03187,63192,15191,53820.300
26 apr 2022189,86191,32186,85186,85186,25410.300
25 apr 2022191,37191,76186,97191,71191,09504.300
22 apr 2022194,32194,32191,27191,42190,80290.000
21 apr 2022198,95200,16194,32196,03195,40290.300
20 apr 2022195,64198,72194,19197,17196,53320.700
19 apr 2022189,81193,70189,81193,61192,99315.000
18 apr 2022189,61191,76188,25189,05188,44215.800
14 apr 2022195,67197,21190,42190,56189,95313.900
13 apr 2022192,95195,69192,95195,10194,47297.800
12 apr 2022195,70198,15192,98193,76193,14326.800
11 apr 2022197,00197,90194,94195,13194,50630.800
08 apr 2022198,97201,12196,56196,84196,21436.600
07 apr 2022193,50199,66193,50198,72198,081.071.400
06 apr 2022190,15194,78189,47194,59193,96549.600
05 apr 2022193,39194,67191,25192,13191,51389.100
04 apr 2022191,87193,76188,84193,48192,86673.700
01 apr 2022192,72193,33190,59192,16191,54488.100
31 mar 2022195,54195,54190,89191,73191,11619.000
30 mar 2022197,70198,34194,35195,37194,74606.800
29 mar 2022196,30198,78195,53198,45197,81543.700
28 mar 2022195,42196,26192,97194,71194,08366.900
25 mar 2022194,81195,79192,86195,17194,54522.000
24 mar 2022194,17194,91192,78194,21193,58371.200
23 mar 2022195,23197,28192,76193,40192,78322.400
22 mar 2022199,69199,69196,82197,25196,61306.900
21 mar 2022198,38199,42196,46198,47197,83453.300
18 mar 2022201,85201,85195,75198,99198,35778.600
17 mar 2022194,56198,92194,56197,97197,33358.200
16 mar 2022193,64197,42192,61196,13195,50306.800
15 mar 2022190,22193,04189,61192,68192,06313.700
14 mar 2022192,27193,09188,13189,09188,48313.100
11 mar 2022190,92191,73189,54189,64189,03495.400
10 mar 2022188,96191,21187,11188,84188,23322.200
09 mar 2022187,87193,22187,57191,94191,32608.200
08 mar 2022189,05191,32182,99183,29182,70700.300
07 mar 2022192,31192,62188,14188,38187,77281.800
04 mar 2022192,62195,20191,29192,16191,54492.800
03 mar 2022193,93195,94191,61194,54193,91399.600
02 mar 2022189,85193,86188,42193,09192,47366.500
01 mar 2022191,85192,20186,21188,72188,11583.500
28 feb 2022189,95192,78188,90191,90191,28781.400
25 feb 2022188,92193,43187,98192,49191,87351.600
24 feb 2022182,83189,41181,66188,99188,38523.800
23 feb 2022189,30190,24185,30185,48184,88445.000
22 feb 2022189,85191,03187,56188,68188,07471.700
18 feb 2022188,49190,86188,45189,34188,73648.800
17 feb 2022188,07191,12187,94188,71188,10618.900
16 feb 2022191,38192,20189,36189,98189,37430.000
15 feb 2022194,09194,87189,99191,27190,65644.300
14 feb 2022190,21193,02189,64191,68191,06733.900
11 feb 2022195,11195,48188,16189,84189,23712.600
10 feb 2022195,57199,42193,42194,65194,02492.800
09 feb 2022200,00200,99198,47198,85198,21485.100
*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...