La bourse ferme dans 3 h 30 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
698,48+2,81 (+0,40 %)
À la clôture : 4:00PM EDT
706,00 +7,52 (1,08 %)
Avant Bourse : 07:43AM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 août 2021696,12706,51694,97698,48698,48358 400
03 août 2021682,19698,44681,22695,67695,67467 800
02 août 2021687,41688,69666,85678,72678,72354 600
30 juil. 2021666,31681,17655,50678,53678,53697 200
29 juil. 2021692,45706,95692,29704,16704,16465 800
28 juil. 2021684,13698,17684,13695,58695,58280 900
27 juil. 2021688,80692,06681,17686,95686,95272 700
26 juil. 2021691,14691,14677,76685,67685,67253 500
23 juil. 2021680,60696,35679,92693,74693,74243 900
22 juil. 2021673,13683,47673,09683,03683,03305 300
21 juil. 2021667,84671,35652,00670,51670,51380 700
20 juil. 2021670,92675,09663,08669,39669,39591 800
19 juil. 2021661,58670,84659,34669,40669,40335 500
16 juil. 2021659,55670,74658,44667,76667,76351 700
15 juil. 2021659,07659,57649,39657,42657,42450 900
14 juil. 2021664,79666,99657,96659,85659,85342 400
13 juil. 2021661,45664,92658,28662,58662,58244 600
12 juil. 2021661,63666,18655,53659,54659,54422 600
09 juil. 2021657,54669,20653,34667,03667,03332 800
08 juil. 2021657,84662,59647,66659,94659,94391 600
07 juil. 2021661,90667,00658,55665,31665,31420 900
06 juil. 2021650,00660,30644,67658,99658,99352 600
02 juil. 2021643,31649,55639,54648,20648,20287 900
01 juil. 2021628,81640,46627,23638,95638,95316 400
30 juin 2021635,56637,55628,22631,55631,55372 700
29 juin 2021629,66639,65627,23637,08637,08348 400
28 juin 2021621,93633,74621,62631,90631,90357 100
25 juin 2021618,88621,87614,84620,64620,64465 300
24 juin 2021617,41622,78605,37614,93614,93396 000
23 juin 2021612,61617,46606,68615,88615,88332 000
22 juin 2021605,25612,47602,16611,64611,64395 900
21 juin 2021601,05608,83592,40606,63606,63299 200
18 juin 2021605,05609,22599,94601,05601,05723 500
17 juin 2021591,45606,50591,45604,20604,20336 300
16 juin 2021593,25597,48587,98593,52593,52408 500
15 juin 2021593,84594,43587,42592,26592,26308 100
14 juin 2021582,55592,93580,00592,36592,36227 400
11 juin 2021580,36584,52576,60584,47584,47246 500
10 juin 2021567,28581,18564,60580,53580,53302 900
09 juin 2021564,96567,88561,95566,66566,66230 300
08 juin 2021560,77567,04556,26561,31561,31277 700
07 juin 2021556,60565,58556,18560,35560,35260 500
04 juin 2021557,66561,66555,39558,36558,36333 700
03 juin 2021542,31552,95539,49550,30550,30252 600
02 juin 2021547,17557,18545,46547,56547,56299 400
01 juin 2021565,64565,95548,32550,59550,59294 100
28 mai 2021556,77565,93555,53558,11558,11321 800
27 mai 2021557,59558,54545,91554,04554,04903 100
26 mai 2021556,06561,33552,51557,33557,33454 800
25 mai 2021549,45556,01548,28555,19555,19336 000
24 mai 2021545,00551,26544,26549,71549,71327 800
21 mai 2021542,42547,46538,31539,34539,34248 500
20 mai 2021528,46541,61528,11539,24539,24274 000
19 mai 2021517,75528,86514,35528,14528,14288 700
18 mai 2021525,20531,34519,48524,86524,86269 300
17 mai 2021526,68527,92520,80523,62523,62258 800
14 mai 2021521,11532,40517,03530,07530,07305 200
13 mai 2021515,43522,19513,30518,07518,07287 100
12 mai 2021520,00520,72507,66512,31512,31440 100
11 mai 2021520,74534,37517,78528,19528,19433 100
10 mai 2021541,01542,25525,25525,26525,26476 700
07 mai 2021540,00553,75538,11544,26544,26361 100
06 mai 2021524,31535,08522,89533,18533,18433 000
05 mai 2021532,60538,96527,99529,92529,92420 800
04 mai 2021559,22559,42517,50526,88526,88610 200
03 mai 2021552,77558,54546,79549,88549,88428 800
30 avr. 2021549,11552,50544,75548,99548,99345 900
29 avr. 2021560,43561,22548,00552,63552,63271 700
28 avr. 2021554,30560,00551,98557,81557,81213 000
27 avr. 2021556,85559,67552,56557,54557,54209 400
26 avr. 2021557,99561,52554,12558,42558,42293 300
23 avr. 2021551,23561,07549,32559,10559,10301 700
22 avr. 2021539,23554,32538,65546,26546,26388 700
21 avr. 2021531,53546,30530,93541,08541,08365 400
20 avr. 2021529,31538,19528,24532,27532,27256 500
19 avr. 2021533,28535,40526,68528,58528,58316 900
16 avr. 2021532,43536,03526,00535,00535,00345 400
15 avr. 2021520,00530,27518,47528,46528,46438 700
14 avr. 2021519,99523,20512,83514,16514,16273 600
13 avr. 2021509,00517,68508,51516,94516,94406 400
12 avr. 2021499,82509,97498,13506,43506,43433 400
09 avr. 2021500,08504,16496,56502,88502,88335 600
08 avr. 2021494,87500,00493,24499,66499,66250 900
07 avr. 2021492,54493,79487,00489,27489,27239 000
06 avr. 2021493,21499,07489,67492,90492,90335 300
05 avr. 2021488,00492,61482,90491,31491,31359 900
01 avr. 2021487,49495,20484,37486,36486,36440 000
31 mars 2021481,52495,19479,68489,31489,31576 700
30 mars 2021474,37477,57469,10475,95475,95483 600
29 mars 2021480,02482,79469,41479,18479,18471 700
26 mars 2021473,03481,13465,23480,22480,22546 300
25 mars 2021471,50474,16462,00472,11472,11471 900
24 mars 2021489,10489,10471,35472,97472,97451 400
23 mars 2021490,09492,45485,12487,66487,66416 400
22 mars 2021486,34493,94485,61491,37491,37620 400
19 mars 2021482,58487,22479,28484,88484,88945 900
18 mars 2021493,52499,16483,42484,47484,47490 900
17 mars 2021503,57509,14497,48504,90504,90403 700
16 mars 2021520,00521,11502,47506,92506,92318 100
15 mars 2021499,89513,23498,61512,76512,76317 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...