La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,63-7,91 (-1,85 %)
À la clôture : 04:00PM EST
420,63 0,00 (0,00 %)
Échanges après Bourse : 05:15PM EST
Durée:
10 déc. 2021 - 10 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
24 oct. 2022339,97345,38336,03344,94344,94322 500
21 oct. 2022331,13338,46320,81337,65337,65440 800
20 oct. 2022334,68339,59330,71331,20331,20369 700
19 oct. 2022340,49342,64330,75335,49335,49317 600
18 oct. 2022350,86359,26339,58342,16342,16440 000
17 oct. 2022332,40343,64331,33339,49339,49546 200
14 oct. 2022340,38342,28324,08324,64324,64480 600
13 oct. 2022318,30339,66317,06335,22335,22525 400
12 oct. 2022329,53330,87325,19328,12328,12353 100
11 oct. 2022324,80331,11319,02325,71325,71417 100
10 oct. 2022337,80337,80319,38324,72324,72503 700
07 oct. 2022341,40342,53331,57333,24333,24593 900
06 oct. 2022349,20353,95345,00346,02346,02274 200
05 oct. 2022343,31352,20339,84350,12350,12430 600
04 oct. 2022343,54352,39343,10348,59348,59539 400
03 oct. 2022328,00338,83322,45336,68336,68468 000
30 sept. 2022333,59342,41325,57325,80325,80563 500
29 sept. 2022330,00334,25326,57331,81331,81375 700
28 sept. 2022333,07337,11329,30334,03334,03690 400
27 sept. 2022335,64337,82328,40329,73329,73548 500
26 sept. 2022334,39341,94329,58331,22331,22690 100
23 sept. 2022325,41334,76321,79334,20334,20688 600
22 sept. 2022331,39331,68325,74326,08326,08605 100
21 sept. 2022339,49348,95333,09333,48333,48655 700
20 sept. 2022336,73339,49330,57338,00338,00461 400
19 sept. 2022340,51342,35333,84339,67339,67369 700
16 sept. 2022346,07346,07337,61342,56342,56815 800
15 sept. 2022350,88363,80348,87349,84349,84525 500
14 sept. 2022349,82353,94347,73350,47350,47414 100
13 sept. 2022363,72364,00348,15350,43350,43904 500
12 sept. 2022375,10379,61373,47376,59376,59410 800
09 sept. 2022365,79376,44365,20374,13374,13604 500
08 sept. 2022349,38365,06349,22364,95364,95433 100
07 sept. 2022343,63355,71341,40354,68354,68365 300
06 sept. 2022343,79346,90340,01341,73341,73470 500
02 sept. 2022354,57355,59341,13343,83343,83374 000
01 sept. 2022345,01350,50337,90349,93349,93480 600
31 août 2022353,97356,07346,25347,62347,62604 900
30 août 2022350,64353,69345,66348,84348,84393 700
29 août 2022346,97351,85345,75349,05349,05435 000
26 août 2022371,50374,50349,13349,90349,90603 300
25 août 2022362,64371,87360,90371,21371,21398 700
24 août 2022358,16362,75355,50360,55360,55549 400
23 août 2022356,06359,12352,30356,91356,91316 400
22 août 2022368,16369,00356,13358,40358,40600 200
19 août 2022373,07376,67369,78373,74373,74698 700
18 août 2022374,01376,10366,25374,75374,75671 100
17 août 2022377,73379,34368,17374,01374,01561 500
16 août 2022387,90387,90370,96382,24382,24641 100
15 août 2022398,63398,63387,87390,85390,85542 700
12 août 2022398,30407,09393,88396,43396,43553 000
11 août 2022401,85409,95395,14396,68396,68477 000
10 août 2022399,74401,57394,41400,29400,29594 800
09 août 2022404,05407,01388,36388,60388,60574 600
08 août 2022411,08417,77406,33407,00407,00473 400
05 août 2022397,34409,74394,51407,78407,78441 900
04 août 2022407,23410,17401,31405,02405,02475 300
03 août 2022399,07410,52396,61406,87406,87587 200
02 août 2022390,11410,00380,38398,93398,931 097 900
01 août 2022393,51401,97392,59398,13398,13634 200
29 juil. 2022397,82403,20391,92399,18399,18544 200
28 juil. 2022388,59399,04383,62398,56398,56591 900
27 juil. 2022376,85387,48376,85385,96385,96542 300
26 juil. 2022378,98381,60373,05377,00377,00514 300
25 juil. 2022381,33383,86371,90375,56375,56681 400
22 juil. 2022397,75408,60389,62393,51393,51576 000
21 juil. 2022388,00398,91387,37398,35398,35673 300
*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...