La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
469,71-0,97 (-0,21 %)
À la clôture : 04:00PM EDT
470,84 +1,13 (+0,24 %)
Échanges après Bourse : 06:13PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024476,23476,23467,80469,71469,71588 400
25 juil. 2024476,11484,23469,84470,68470,68591 200
24 juil. 2024469,78478,48463,94471,34471,34671 700
23 juil. 2024477,91479,34469,93470,41470,41398 500
22 juil. 2024474,90479,30466,98475,29475,29576 600
19 juil. 2024475,56476,22462,71468,20468,20750 300
18 juil. 2024489,03490,00468,04470,74470,74748 200
17 juil. 2024497,81516,96491,77496,47496,47627 600
16 juil. 2024484,03502,32483,93499,52499,52795 400
15 juil. 2024490,80491,36481,40482,70482,70418 100
12 juil. 2024490,88500,23488,34492,74492,74351 800
11 juil. 2024486,18494,70486,18487,78487,78409 400
10 juil. 2024478,53483,70470,96483,39483,39328 100
09 juil. 2024482,73483,00476,83477,89477,89292 500
08 juil. 2024486,46487,32481,53483,73483,73225 000
05 juil. 2024476,26488,89475,31486,00486,00381 800
03 juil. 2024475,91479,77472,67477,49477,49297 200
02 juil. 2024477,27480,81473,09477,23477,23414 000
01 juil. 2024486,44490,70474,45476,40476,40435 900
28 juin 2024493,76496,25484,93487,20487,20863 800
27 juin 2024487,44494,16485,18493,96493,96350 000
26 juin 2024489,42492,72486,92488,61488,61394 900
25 juin 2024493,49495,35487,44491,08491,08718 300
24 juin 2024494,40496,35487,91491,49491,49703 900
21 juin 2024497,72500,61490,00495,73495,731 220 000
20 juin 2024502,13502,13493,78495,96495,96752 900
18 juin 2024501,08504,76497,88503,60503,60621 900
17 juin 2024500,16504,94495,54504,33504,33509 800
14 juin 2024504,13508,90500,52504,00504,00386 700
13 juin 2024511,13512,70488,73506,12506,12463 000
12 juin 2024512,00521,52509,47514,28514,28414 200
11 juin 2024506,54508,02501,52506,20506,20348 800
10 juin 2024492,74511,92492,74508,26508,26565 100
07 juin 2024494,44501,20493,20497,51497,51380 900
06 juin 2024492,49502,51490,31497,84497,84486 400
05 juin 2024495,07498,60493,00495,84495,84428 400
04 juin 2024491,25492,00483,02491,06491,06775 900
03 juin 2024495,28498,42486,99492,43492,43473 600
31 mai 2024500,17504,72491,16496,95496,95935 400
30 mai 2024500,69501,93495,04499,77499,77514 700
29 mai 2024500,00507,37496,08498,35498,35465 600
28 mai 2024514,24514,24501,81505,40505,40499 300
24 mai 2024518,90524,35514,30516,50516,50267 200
23 mai 2024522,01524,82511,78516,10516,10503 800
22 mai 2024520,58522,65516,25517,94517,94494 500
21 mai 2024524,93529,18518,40518,44518,44486 500
20 mai 2024543,67545,43528,84530,07530,07517 400
17 mai 2024540,94543,85538,43543,45543,45446 000
16 mai 2024544,77547,22538,91540,94540,94525 200
15 mai 2024523,68548,88523,68548,53548,53823 800
14 mai 2024505,76522,38505,38521,11521,11636 600
13 mai 2024513,49514,62501,23503,02503,02374 400
10 mai 2024502,42510,62501,68509,82509,82526 500
09 mai 2024488,28505,07488,28500,82500,82546 600
08 mai 2024481,80487,37475,97487,07487,07604 600
07 mai 2024478,41486,16478,12483,68483,68368 100
06 mai 2024481,85484,99473,80476,87476,87298 200
03 mai 2024485,82493,98478,45480,60480,60548 000
02 mai 2024465,60477,67465,60475,82475,82518 300
01 mai 2024473,00485,00462,00468,04468,041 018 200
30 avr. 2024503,37506,59491,81492,76492,76754 700
29 avr. 2024500,47508,88500,47505,34505,34414 100
26 avr. 2024484,03500,48484,03499,30499,30529 800
25 avr. 2024494,82494,82479,88489,24489,24358 500
24 avr. 2024489,24497,40487,88494,26494,26493 000
23 avr. 2024482,60494,45481,49493,80493,80558 400
22 avr. 2024479,48481,94473,86479,57479,57419 600
19 avr. 2024482,20482,21471,42476,35476,35568 600
18 avr. 2024478,29483,10475,56477,79477,79399 900
17 avr. 2024489,44490,49477,63478,24478,24533 300
16 avr. 2024490,62495,94488,77489,57489,57556 500
15 avr. 2024506,57506,57489,81491,29491,29495 300
12 avr. 2024497,50501,44492,99497,79497,79513 700
11 avr. 2024504,18509,12502,25503,10503,10388 100
10 avr. 2024510,35512,72500,68504,14504,14427 900
09 avr. 2024515,64522,39510,50519,81519,81390 100
08 avr. 2024519,83521,04512,64514,70514,70415 200
05 avr. 2024518,10524,06516,92519,54519,54434 900
04 avr. 2024530,69532,44516,81518,10518,10354 000
03 avr. 2024521,10530,76521,10524,04524,04333 000
02 avr. 2024527,60527,60518,54521,67521,67382 300
01 avr. 2024541,37542,41528,11532,41532,41302 400
28 mars 2024542,20543,33537,39539,93539,93290 100
27 mars 2024537,78540,92533,99539,57539,57308 800
26 mars 2024528,27533,77526,15530,60530,60398 100
25 mars 2024530,19534,99524,52529,71529,71363 900
22 mars 2024532,92537,78526,88530,72530,72251 400
21 mars 2024535,00541,84530,74532,09532,09428 500
20 mars 2024533,27535,48524,54529,50529,50422 500
19 mars 2024529,10536,58529,03534,42534,42335 000
18 mars 2024532,83535,69529,00529,81529,81379 500
15 mars 2024530,12536,85526,73529,77529,77829 400
14 mars 2024540,68542,43531,55535,58535,58337 100
13 mars 2024547,28550,24537,91540,18540,18315 300
12 mars 2024549,12552,20543,16546,84546,84397 000
11 mars 2024562,25562,25544,31548,31548,31465 000
08 mars 2024564,81574,94559,32561,41561,41299 100
07 mars 2024565,21570,71559,49563,22563,22375 000
06 mars 2024563,59567,03557,29557,46557,46371 800
05 mars 2024571,67571,67555,92558,32558,32417 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...