La bourse ferme dans 42 min

IDEX Corporation (IEX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
227,19+1,09 (+0,48 %)
À partir de 10:45AM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024227,05228,35227,01227,19227,1931 798
18 avr. 2024227,40229,05225,72226,10226,10248 300
17 avr. 2024229,57229,66226,07226,83226,83405 800
16 avr. 2024230,44231,11228,57229,25229,25355 800
15 avr. 2024235,93236,29230,19230,49230,49349 800
12 avr. 2024233,96235,68231,13232,67232,67377 400
11 avr. 2024236,19237,83235,14236,25236,25253 600
10 avr. 2024239,15240,08236,19236,39236,39340 500
09 avr. 2024240,10241,97238,15241,58241,58254 200
08 avr. 2024239,67240,91238,49238,89238,89235 900
05 avr. 2024237,29240,74236,15239,38239,38280 700
04 avr. 2024241,09242,09235,62236,79236,79334 700
03 avr. 2024238,85240,84238,41239,29239,29272 000
02 avr. 2024240,59240,94238,38239,58239,58281 600
01 avr. 2024243,76244,11240,86240,87240,87230 200
28 mars 2024245,14245,70243,80244,02244,02243 200
27 mars 2024243,73245,22242,17245,09245,09320 300
26 mars 2024241,74243,61241,25242,09242,09276 300
25 mars 2024244,01244,09241,86241,97241,97227 900
22 mars 2024246,05246,36243,05243,87243,87170 000
21 mars 2024241,12246,05240,48245,87245,87497 500
20 mars 2024239,63241,60239,62240,89240,89251 300
19 mars 2024240,90241,90239,84240,03240,03335 400
18 mars 2024240,91242,49240,52240,56240,56308 000
15 mars 2024238,59242,18238,59239,97239,97916 700
14 mars 2024241,28241,73239,07241,35241,35361 700
13 mars 2024240,90241,18239,45240,81240,81236 000
12 mars 2024239,13240,98238,05240,76240,76216 500
11 mars 2024237,91239,31236,25239,06239,06235 500
08 mars 2024239,98240,15237,84238,59238,59181 400
07 mars 2024238,80239,85237,70238,73238,73175 400
06 mars 2024236,04238,16235,03237,09237,09319 500
05 mars 2024237,67238,84234,67235,34235,34304 500
04 mars 2024238,97240,06237,39237,62237,62290 700
01 mars 2024236,14239,93235,79239,47239,47369 300
29 févr. 2024237,09237,68235,38235,90235,90651 400
28 févr. 2024236,32237,65235,96236,68236,68331 200
27 févr. 2024236,78236,99234,73236,05236,05228 800
26 févr. 2024236,55237,27235,44236,06236,06422 100
23 févr. 2024236,00237,14235,12237,05237,05223 300
22 févr. 2024234,30235,77232,97235,13235,13346 900
21 févr. 2024232,54234,59229,77233,43233,43525 100
20 févr. 2024228,27230,45226,30230,35230,35537 700
16 févr. 2024227,94229,50226,19227,47227,47785 400
15 févr. 2024227,76228,77225,46227,68227,68457 200
14 févr. 2024224,99227,18223,52227,02227,02359 600
13 févr. 2024225,09225,44222,70224,27224,27424 400
12 févr. 2024228,10229,39226,82226,97226,97490 700
09 févr. 2024225,83228,28225,22228,20228,20460 000
08 févr. 2024225,70226,46222,03225,83225,83657 200
07 févr. 2024222,54227,54212,96222,42222,421 360 600
06 févr. 2024218,40220,07217,09218,89218,89459 300
05 févr. 2024218,83219,90216,81218,22218,22367 900
02 févr. 2024219,31222,15218,84220,72220,72463 500
01 févr. 2024213,00222,64211,99220,18220,18920 000
31 janv. 2024214,40214,72211,49211,50211,50612 300
30 janv. 2024211,33214,35211,25213,67213,67329 100
29 janv. 2024208,52212,17207,90212,15212,15417 400
26 janv. 2024207,78209,40207,72209,15209,15280 800
25 janv. 2024207,25207,88204,99207,78207,78304 300
24 janv. 2024210,38211,50205,59205,69205,69465 700
23 janv. 2024208,59209,34206,71209,22209,22268 300
22 janv. 2024208,45209,18206,82207,44207,44286 100
19 janv. 2024205,70207,55204,39207,04207,04292 600
18 janv. 2024205,06205,81202,85205,33205,33379 700
17 janv. 2024204,05206,39204,05205,04205,04449 900
16 janv. 2024205,55206,33203,38205,77205,77382 700
12 janv. 2024209,72211,12206,38206,91206,91277 500
11 janv. 2024209,07209,07205,48208,58208,58229 000
11 janv. 20240.64 Dividende
10 janv. 2024209,51210,51208,75209,62208,98254 100
09 janv. 2024209,73210,25207,91209,98209,34227 400
08 janv. 2024210,94210,94207,88210,82210,18281 100
05 janv. 2024211,13212,68210,15211,18210,54400 900
04 janv. 2024212,37213,92211,13211,18210,54699 100
03 janv. 2024213,97215,44211,87212,28211,63476 900
02 janv. 2024215,09217,11214,03215,05214,39307 200
29 déc. 2023217,00218,17216,78217,11216,45237 200
28 déc. 2023216,76219,72216,19217,06216,40336 200
27 déc. 2023214,75216,41214,45215,79215,13254 000
26 déc. 2023214,22215,80213,38214,78214,12263 900
22 déc. 2023214,67216,12214,00214,38213,73329 000
21 déc. 2023213,84214,83212,23214,11213,46317 100
20 déc. 2023212,76215,56211,91212,16211,51437 300
19 déc. 2023212,96214,16212,18213,44212,79245 500
18 déc. 2023211,74213,34209,84211,93211,28346 000
15 déc. 2023213,96215,19210,81211,35210,70739 400
14 déc. 2023211,73215,05211,73214,93214,27443 400
13 déc. 2023207,50210,01205,64208,84208,20463 100
12 déc. 2023208,39209,47206,61207,56206,93288 500
11 déc. 2023204,92208,07204,50207,88207,25331 100
08 déc. 2023205,79207,59204,74204,84204,21421 900
07 déc. 2023205,17206,32203,72205,60204,97454 000
06 déc. 2023202,92205,37202,88204,59203,97404 100
05 déc. 2023203,69203,69200,77201,59200,97261 300
04 déc. 2023201,98204,42201,97204,20203,58303 600
01 déc. 2023201,87203,77201,42203,04202,42461 900
30 nov. 2023199,19201,79196,37201,68201,06871 600
29 nov. 2023197,64199,68197,47198,30197,69372 100
28 nov. 2023198,20199,01196,56196,61196,01371 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...