Marchés français ouverture 8 h 23 min

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
483,26+11,90 (+2,52 %)
À la clôture : 04:00PM EDT
471,36 -11,90 (-2,46 %)
Échanges après Bourse : 05:00PM EDT
Durée:
20 mars 2022 - 20 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 2023472,30483,72468,37483,26483,26291 728
17 mars 2023474,58477,52465,99471,36471,36731 200
16 mars 2023462,32477,46462,32474,11474,11386 200
15 mars 2023462,80466,97453,15464,97464,97401 600
14 mars 2023469,04476,47464,12471,42471,42474 700
13 mars 2023452,84468,26447,56460,92460,92509 900
10 mars 2023471,50471,50452,77454,86454,86456 300
09 mars 2023484,40488,65471,15472,28472,28534 300
08 mars 2023477,97482,50474,09482,22482,22336 000
07 mars 2023487,68488,62473,40473,99473,99267 800
06 mars 2023488,18493,55484,25486,16486,16255 600
03 mars 2023477,75488,96476,21488,00488,00366 300
02 mars 2023464,80477,32464,80476,13476,13241 600
01 mars 2023470,86472,67465,40469,10469,10275 000
28 févr. 2023465,28477,13465,28473,24473,24365 700
27 févr. 2023474,67476,19466,26468,18468,18277 500
24 févr. 2023467,67470,68462,29468,17468,17319 400
23 févr. 2023478,46481,77472,48478,35478,35462 000
22 févr. 2023479,17480,32468,23476,29476,29387 100
21 févr. 2023486,63489,25476,40478,17478,17461 100
17 févr. 2023503,76503,76490,76496,46496,46472 600
16 févr. 2023501,14515,79501,14506,40506,40511 100
15 févr. 2023500,59514,64499,51514,59514,59442 200
14 févr. 2023496,00506,88493,07503,65503,65458 500
13 févr. 2023490,27497,19488,95496,68496,68367 800
10 févr. 2023484,10488,89481,02485,73485,73354 700
09 févr. 2023500,84505,77484,89486,74486,74538 100
08 févr. 2023500,00504,77492,97497,43497,43540 100
07 févr. 2023485,90510,40481,64507,68507,68830 100
06 févr. 2023491,20497,85462,60485,53485,53997 000
03 févr. 2023497,38497,38478,21482,41482,41817 300
02 févr. 2023488,21504,47486,04504,22504,22866 100
01 févr. 2023482,01489,37478,01483,20483,201 174 200
31 janv. 2023483,00486,22477,36480,50480,50556 700
30 janv. 2023483,88489,02480,93482,95482,95414 100
27 janv. 2023483,45488,28479,75487,00487,00435 700
26 janv. 2023490,44492,97480,27487,00487,00714 900
25 janv. 2023481,09485,84473,58485,18485,18531 800
24 janv. 2023492,37493,89484,39486,70486,70420 900
23 janv. 2023486,77497,48485,74496,14496,14544 000
20 janv. 2023475,48491,07472,26488,88488,88562 500
19 janv. 2023475,50479,74468,18475,13475,13338 200
18 janv. 2023485,83494,40480,33481,32481,32525 100
17 janv. 2023473,02483,62469,41480,19480,19436 700
13 janv. 2023466,69480,74464,30479,08479,08484 100
12 janv. 2023461,33470,72454,52469,71469,71376 700
11 janv. 2023472,58482,31461,07463,02463,02766 600
10 janv. 2023442,80469,33442,80469,11469,11646 200
09 janv. 2023451,02459,49444,35448,08448,08892 200
06 janv. 2023426,00448,99412,31447,77447,771 239 200
05 janv. 2023416,24421,71410,40419,20419,20551 000
04 janv. 2023415,17424,86414,53422,43422,43442 200
03 janv. 2023409,92420,14399,27406,01406,01394 500
30 déc. 2022405,82408,12401,67407,96407,96297 400
29 déc. 2022403,17412,91402,68410,38410,38397 900
28 déc. 2022405,33413,18399,43399,93399,93323 400
27 déc. 2022410,61412,39402,58404,80404,80273 600
23 déc. 2022411,40413,03407,84410,58410,58191 900
22 déc. 2022411,25413,23403,22412,96412,96312 300
21 déc. 2022411,14422,14407,87418,06418,06367 300
20 déc. 2022401,42406,89395,10405,71405,71376 200
19 déc. 2022406,83408,78400,42402,17402,17355 500
16 déc. 2022411,02413,35404,84407,71407,71990 700
15 déc. 2022420,14422,05412,91415,38415,38447 400
14 déc. 2022432,09439,60425,44430,03430,03567 300
13 déc. 2022446,19448,01433,16435,35435,35620 300
12 déc. 2022422,35423,42417,91423,11423,11294 600
09 déc. 2022427,17429,59420,39420,63420,63300 400
08 déc. 2022419,65431,08417,97428,54428,54393 800
07 déc. 2022413,20424,50413,20420,10420,10302 700
06 déc. 2022421,44422,98411,94415,39415,39316 600
05 déc. 2022428,38429,77419,07422,30422,30345 800
02 déc. 2022428,55437,87423,00435,30435,30372 700
01 déc. 2022426,10440,06423,26439,17439,17533 100
30 nov. 2022407,50427,72405,22425,87425,87839 400
29 nov. 2022397,37410,04396,76408,96408,96444 700
28 nov. 2022406,57407,86398,88400,10400,10408 300
25 nov. 2022412,19413,85407,31411,36411,36188 100
23 nov. 2022415,00417,77409,98416,53416,53334 900
22 nov. 2022413,48413,48405,33412,13412,13366 300
21 nov. 2022410,57415,77408,95412,89412,89315 000
18 nov. 2022414,09416,62408,46413,89413,89344 000
17 nov. 2022420,31420,31407,21410,44410,44592 800
16 nov. 2022435,20437,20425,27426,08426,08366 600
15 nov. 2022436,97442,50428,71434,38434,38546 700
14 nov. 2022443,05446,74427,79428,03428,03504 400
11 nov. 2022416,70442,20416,70441,27441,27872 900
10 nov. 2022400,87417,47399,88416,06416,06664 400
09 nov. 2022378,48383,29375,44379,88379,88431 100
08 nov. 2022386,25393,30379,19382,90382,90496 500
07 nov. 2022375,15385,44373,00385,20385,20437 800
04 nov. 2022370,92372,11357,57371,79371,79560 200
03 nov. 2022366,44375,85354,81369,19369,19853 800
02 nov. 2022390,32394,67371,39372,64372,64914 800
01 nov. 2022375,06400,64375,00394,93394,93956 500
31 oct. 2022361,03367,42356,28359,68359,68675 500
28 oct. 2022355,00365,21352,79364,28364,28454 500
27 oct. 2022360,06362,76352,77356,14356,14491 800
26 oct. 2022353,68365,78352,26358,30358,30488 100
25 oct. 2022345,88356,19345,88352,35352,35543 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...