La bourse ferme dans 7 h 43 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
476,35-1,44 (-0,30 %)
À la clôture : 04:00PM EDT
476,35 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
22 avr. 2023 - 22 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
04 mars 2024578,34580,18565,01571,28571,28323 500
01 mars 2024575,23583,39560,18576,87576,87375 700
29 févr. 2024573,13576,84568,88575,23575,23551 800
28 févr. 2024573,19575,58568,71571,68571,68270 100
27 févr. 2024569,61576,57567,67575,07575,07292 500
26 févr. 2024576,29576,49566,38569,87569,87348 800
23 févr. 2024568,76577,52568,76576,29576,29256 600
22 févr. 2024558,51574,74558,51571,31571,31428 800
21 févr. 2024552,00555,22545,69554,77554,77413 700
20 févr. 2024553,77553,77546,95551,21551,21441 400
16 févr. 2024565,15565,37555,00555,54555,54376 900
15 févr. 2024562,39569,26558,49568,83568,83308 600
14 févr. 2024558,54562,74555,52560,56560,56390 800
13 févr. 2024553,14558,88546,41555,66555,66336 000
12 févr. 2024568,96569,84561,22565,56565,56302 000
09 févr. 2024575,80578,35565,52572,21572,21320 600
08 févr. 2024565,72575,95562,42573,61573,61542 600
07 févr. 2024568,79576,12562,11572,31572,31626 300
06 févr. 2024575,96579,68561,97567,00567,00576 100
05 févr. 2024531,51573,63531,51572,12572,12921 400
02 févr. 2024521,68531,37518,49527,14527,14607 800
01 févr. 2024519,62527,97510,02527,28527,28457 700
31 janv. 2024522,67524,33513,25515,08515,08436 100
30 janv. 2024520,80527,79517,15521,03521,03467 000
29 janv. 2024523,71532,70522,18532,06532,06316 600
26 janv. 2024526,59529,42521,43524,98524,98385 200
25 janv. 2024525,98530,13519,96522,44522,44325 300
24 janv. 2024535,37537,73519,99520,21520,21358 000
23 janv. 2024533,73534,98524,00531,52531,52293 700
22 janv. 2024525,91537,85525,91531,43531,43449 000
19 janv. 2024525,23525,51513,33523,82523,82443 000
18 janv. 2024515,91525,76515,50525,28525,28696 200
17 janv. 2024516,23520,04507,61515,48515,48753 500
16 janv. 2024533,69536,50519,52520,00520,00817 100
12 janv. 2024563,00564,80534,83535,29535,29624 900
11 janv. 2024551,58559,71546,05558,71558,71463 800
10 janv. 2024552,08555,36548,49554,24554,24424 700
09 janv. 2024535,97555,34535,97553,04553,04409 400
08 janv. 2024540,88545,63537,67543,96543,96442 200
05 janv. 2024537,98541,40535,44537,36537,36387 500
04 janv. 2024530,45540,89530,45538,50538,50377 500
03 janv. 2024546,73546,73529,25535,06535,06417 900
02 janv. 2024548,40554,92542,00547,69547,69384 500
29 déc. 2023552,94559,92552,94555,05555,05203 200
28 déc. 2023562,89562,89556,17557,02557,02194 800
27 déc. 2023556,01557,98553,90557,11557,11177 700
26 déc. 2023554,09557,01551,27556,01556,01195 600
22 déc. 2023554,94557,13551,30554,04554,04310 800
21 déc. 2023546,05554,54540,91552,61552,61417 800
20 déc. 2023550,00554,00539,02539,80539,80521 100
19 déc. 2023543,53546,02539,87545,70545,70382 400
18 déc. 2023541,50543,64534,29539,98539,98408 100
15 déc. 2023545,58547,70535,54541,07541,071 316 500
14 déc. 2023564,37568,30551,63554,18554,181 046 600
13 déc. 2023545,13559,08542,00557,56557,56568 600
12 déc. 2023538,92547,75536,85545,04545,04431 000
11 déc. 2023531,59541,19531,59536,12536,12524 800
08 déc. 2023520,17532,41519,17531,35531,35540 500
07 déc. 2023522,00524,93517,93523,08523,08378 200
06 déc. 2023521,19529,56516,63521,56521,56681 900
05 déc. 2023511,56519,47507,93518,95518,95614 400
04 déc. 2023495,07517,93495,00516,61516,611 154 800
01 déc. 2023464,59484,06464,59482,60482,60485 400
30 nov. 2023466,02466,47458,97465,82465,82686 100
29 nov. 2023475,47476,39465,92466,74466,74473 700
28 nov. 2023477,27477,27465,11470,80470,80486 100
27 nov. 2023477,24480,83473,27479,63479,63350 200
*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...