La bourse ferme dans 5 h 38 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
604,20+10,68 (+1,80 %)
À la clôture : 4:00PM EDT
605,99 +1,79 (0,30 %)
Avant Bourse : 04:27AM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 2021591,45606,47591,45604,20604,20336 311
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 2021557,66561,66555,39558,36558,36332 100
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
12 mars 2021498,91498,91486,74497,75497,75361 200
11 mars 2021495,70505,00493,01502,94502,94364 700
10 mars 2021494,01505,20488,28488,78488,78484 700
09 mars 2021500,33507,16493,09493,57493,57643 800
08 mars 2021498,53504,37481,29482,60482,60605 100
05 mars 2021486,00504,53478,20499,70499,70725 000
04 mars 2021494,90497,53480,51485,85485,85676 100
03 mars 2021524,76526,30495,58498,02498,02531 100
02 mars 2021542,08543,28527,17529,47529,47312 000
01 mars 2021529,68541,29521,35538,17538,17415 900
26 févr. 2021522,90526,37507,34520,17520,17593 900
25 févr. 2021530,08535,38509,45518,28518,28427 800
24 févr. 2021526,23534,75517,27532,88532,88440 200
23 févr. 2021534,82535,09508,11525,22525,22591 100
22 févr. 2021547,12547,12534,01536,91536,91461 400
19 févr. 2021561,21563,56542,76544,13544,13655 000
18 févr. 2021537,04573,99535,17551,79551,791 574 200
17 févr. 2021535,90544,56532,06540,35540,35371 900
16 févr. 2021545,00548,58531,19538,16538,16406 200
12 févr. 2021530,74545,85528,00544,08544,08325 000
11 févr. 2021519,30529,45515,18528,47528,47411 800
10 févr. 2021509,26521,49505,31516,54516,54540 900
09 févr. 2021497,31506,28493,30505,05505,05442 200
08 févr. 2021504,31510,25491,44495,76495,76427 600
05 févr. 2021496,29506,00495,01502,64502,64299 200
04 févr. 2021487,91495,12486,03494,00494,00440 600
03 févr. 2021504,17507,63484,15485,36485,36605 200
02 févr. 2021504,34522,90502,00506,65506,65702 000
01 févr. 2021483,02497,65479,37492,42492,42573 000
29 janv. 2021481,05491,88471,75478,68478,68493 600
28 janv. 2021465,31492,81465,31482,27482,27493 500
27 janv. 2021474,86475,81455,23465,18465,18583 100
26 janv. 2021488,35488,35476,33478,10478,10346 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...