La bourse est fermée

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
523,31+7,21 (+1,40 %)
À partir de 02:01PM EDT. Marché ouvert.
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024518,90524,35514,30523,31523,31115 576
23 mai 2024522,01524,82511,78516,10516,10503 800
22 mai 2024520,58522,65516,25517,94517,94494 500
21 mai 2024524,93529,18518,40518,44518,44486 500
20 mai 2024543,67545,43528,84530,07530,07517 400
17 mai 2024540,94543,85538,43543,45543,45446 000
16 mai 2024544,77547,22538,91540,94540,94525 200
15 mai 2024523,68548,88523,68548,53548,53823 800
14 mai 2024505,76522,38505,38521,11521,11636 600
13 mai 2024513,49514,62501,23503,02503,02374 400
10 mai 2024502,42510,62501,68509,82509,82526 500
09 mai 2024488,28505,07488,28500,82500,82546 600
08 mai 2024481,80487,37475,97487,07487,07604 600
07 mai 2024478,41486,16478,12483,68483,68368 100
06 mai 2024481,85484,99473,80476,87476,87298 200
03 mai 2024485,82493,98478,45480,60480,60548 000
02 mai 2024465,60477,67465,60475,82475,82518 300
01 mai 2024473,00485,00462,00468,04468,041 018 200
30 avr. 2024503,37506,59491,81492,76492,76754 700
29 avr. 2024500,47508,88500,47505,34505,34414 100
26 avr. 2024484,03500,48484,03499,30499,30529 800
25 avr. 2024494,82494,82479,88489,24489,24358 500
24 avr. 2024489,24497,40487,88494,26494,26493 000
23 avr. 2024482,60494,45481,49493,80493,80558 400
22 avr. 2024479,48481,94473,86479,57479,57419 600
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
*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...