U.S. markets open in 4 hours 6 minutes
F S&P 500
4,261.75 -3.00 (-0.07%) F Dow Jones
33,209.00 +8.00 (+0.02%) F Nasdaq
14,688.50 -26.00 (-0.18%) E-mini Russell 2000 Index Futur
1,739.20 -2.70 (-0.16%) Petróleo
88.75 -0.48 (-0.54%) Oro
1,838.70 -2.80 (-0.15%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 427.57 | 430.87 | 422.11 | 425.21 | 425.21 | 313,300 |
| 02 oct 2023 | 435.00 | 435.00 | 425.51 | 430.95 | 430.95 | 413,100 |
| 29 sept 2023 | 441.42 | 442.36 | 434.62 | 437.27 | 437.27 | 363,200 |
| 28 sept 2023 | 437.98 | 441.70 | 434.98 | 436.98 | 436.98 | 396,100 |
| 27 sept 2023 | 435.51 | 441.48 | 432.85 | 436.86 | 436.86 | 452,900 |
| 26 sept 2023 | 436.30 | 438.09 | 430.81 | 432.42 | 432.42 | 351,700 |
| 25 sept 2023 | 435.33 | 437.33 | 431.77 | 437.24 | 437.24 | 371,800 |
| 22 sept 2023 | 439.99 | 440.72 | 434.44 | 435.69 | 435.69 | 439,100 |
| 21 sept 2023 | 450.65 | 454.93 | 438.09 | 438.65 | 438.65 | 535,400 |
| 20 sept 2023 | 463.50 | 467.92 | 455.30 | 455.35 | 455.35 | 492,400 |
| 19 sept 2023 | 448.01 | 457.89 | 446.30 | 457.38 | 457.38 | 415,000 |
| 18 sept 2023 | 451.14 | 453.81 | 449.02 | 450.27 | 450.27 | 294,000 |
| 15 sept 2023 | 456.46 | 459.23 | 448.00 | 450.69 | 450.69 | 770,000 |
| 14 sept 2023 | 461.86 | 462.48 | 456.03 | 462.08 | 462.08 | 279,600 |
| 13 sept 2023 | 469.72 | 469.72 | 457.40 | 458.29 | 458.29 | 470,600 |
| 12 sept 2023 | 465.79 | 475.22 | 464.36 | 470.12 | 470.12 | 369,700 |
| 11 sept 2023 | 469.26 | 472.25 | 466.07 | 471.51 | 471.51 | 411,300 |
| 08 sept 2023 | 476.44 | 478.27 | 463.75 | 465.79 | 465.79 | 519,200 |
| 07 sept 2023 | 488.25 | 488.26 | 476.13 | 477.21 | 477.21 | 600,300 |
| 06 sept 2023 | 490.10 | 492.53 | 483.50 | 487.96 | 487.96 | 440,600 |
| 05 sept 2023 | 507.99 | 507.99 | 495.76 | 496.01 | 496.01 | 342,200 |
| 01 sept 2023 | 516.06 | 516.06 | 507.06 | 511.29 | 511.29 | 245,100 |
| 31 ago 2023 | 511.89 | 514.38 | 508.20 | 511.41 | 511.41 | 958,400 |
| 30 ago 2023 | 511.50 | 518.47 | 509.60 | 510.81 | 510.81 | 232,100 |
| 29 ago 2023 | 493.97 | 512.02 | 491.39 | 511.49 | 511.49 | 334,800 |
| 28 ago 2023 | 498.17 | 500.37 | 491.09 | 493.08 | 493.08 | 250,500 |
| 25 ago 2023 | 488.04 | 494.31 | 482.82 | 492.68 | 492.68 | 242,800 |
| 24 ago 2023 | 505.96 | 508.44 | 486.01 | 486.02 | 486.02 | 390,500 |
| 23 ago 2023 | 489.65 | 506.30 | 489.65 | 503.03 | 503.03 | 543,900 |
| 22 ago 2023 | 482.46 | 489.35 | 481.94 | 488.35 | 488.35 | 326,000 |
| 21 ago 2023 | 483.67 | 485.18 | 477.55 | 481.97 | 481.97 | 418,200 |
| 18 ago 2023 | 482.20 | 485.78 | 481.32 | 483.73 | 483.73 | 332,900 |
| 17 ago 2023 | 500.00 | 500.17 | 485.38 | 486.42 | 486.42 | 390,500 |
| 16 ago 2023 | 509.87 | 511.99 | 499.23 | 499.55 | 499.55 | 264,300 |
| 15 ago 2023 | 506.01 | 512.91 | 505.50 | 509.37 | 509.37 | 297,900 |
| 14 ago 2023 | 509.14 | 510.94 | 506.38 | 507.70 | 507.70 | 295,700 |
| 11 ago 2023 | 502.66 | 508.64 | 501.53 | 505.51 | 505.51 | 324,800 |
| 10 ago 2023 | 521.23 | 522.45 | 505.37 | 507.49 | 507.49 | 406,800 |
| 09 ago 2023 | 509.46 | 521.62 | 507.96 | 518.75 | 518.75 | 585,400 |
| 08 ago 2023 | 504.39 | 511.44 | 500.61 | 509.76 | 509.76 | 396,200 |
| 07 ago 2023 | 504.72 | 510.00 | 504.03 | 508.34 | 508.34 | 332,300 |
| 04 ago 2023 | 508.35 | 509.90 | 502.96 | 504.08 | 504.08 | 428,300 |
| 03 ago 2023 | 516.84 | 519.00 | 507.03 | 507.77 | 507.77 | 438,100 |
| 02 ago 2023 | 527.88 | 530.29 | 510.72 | 519.18 | 519.18 | 764,500 |
| 01 ago 2023 | 534.60 | 545.00 | 522.72 | 532.30 | 532.30 | 674,200 |
| 31 jul 2023 | 553.71 | 556.04 | 547.90 | 554.73 | 554.73 | 501,900 |
| 28 jul 2023 | 555.45 | 557.16 | 545.33 | 552.78 | 552.78 | 373,300 |
| 27 jul 2023 | 563.32 | 564.74 | 544.12 | 545.96 | 545.96 | 483,800 |
| 26 jul 2023 | 550.59 | 556.69 | 547.58 | 556.16 | 556.16 | 335,500 |
| 25 jul 2023 | 551.39 | 561.48 | 550.18 | 556.67 | 556.67 | 347,600 |
| 24 jul 2023 | 553.18 | 558.46 | 550.40 | 554.03 | 554.03 | 351,100 |
| 21 jul 2023 | 543.76 | 558.76 | 541.79 | 554.60 | 554.60 | 1,621,900 |
| 20 jul 2023 | 544.17 | 549.64 | 540.09 | 542.86 | 542.86 | 432,900 |
| 19 jul 2023 | 548.96 | 554.30 | 544.67 | 547.75 | 547.75 | 370,500 |
| 18 jul 2023 | 547.41 | 547.90 | 534.22 | 547.47 | 547.47 | 653,900 |
| 17 jul 2023 | 535.97 | 554.26 | 529.58 | 551.84 | 551.84 | 575,900 |
| 14 jul 2023 | 530.21 | 541.40 | 528.32 | 536.89 | 536.89 | 540,500 |
| 13 jul 2023 | 526.38 | 535.33 | 522.20 | 532.80 | 532.80 | 448,000 |
| 12 jul 2023 | 520.00 | 527.48 | 513.17 | 525.68 | 525.68 | 613,300 |
| 11 jul 2023 | 521.97 | 525.87 | 511.60 | 514.82 | 514.82 | 588,600 |
| 10 jul 2023 | 498.86 | 521.81 | 498.86 | 521.21 | 521.21 | 732,000 |
| 07 jul 2023 | 491.00 | 501.75 | 489.49 | 498.01 | 498.01 | 452,600 |
| 06 jul 2023 | 484.51 | 492.02 | 479.34 | 491.23 | 491.23 | 326,700 |
| 05 jul 2023 | 487.08 | 494.72 | 486.79 | 492.46 | 492.46 | 334,900 |
| 03 jul 2023 | 497.40 | 497.40 | 485.40 | 490.18 | 490.18 | 280,900 |
| 30 jun 2023 | 500.00 | 506.56 | 495.89 | 502.23 | 502.23 | 429,900 |
| 29 jun 2023 | 485.88 | 495.27 | 483.96 | 494.49 | 494.49 | 369,000 |
| 28 jun 2023 | 484.59 | 498.05 | 482.34 | 491.34 | 491.34 | 428,500 |
| 27 jun 2023 | 484.44 | 485.44 | 475.79 | 484.20 | 484.20 | 437,600 |
| 26 jun 2023 | 485.21 | 488.38 | 476.93 | 481.82 | 481.82 | 403,200 |
| 23 jun 2023 | 488.01 | 489.94 | 482.43 | 487.78 | 487.78 | 694,300 |
| 22 jun 2023 | 485.82 | 492.85 | 484.19 | 490.72 | 490.72 | 305,800 |
| 21 jun 2023 | 482.22 | 490.76 | 478.00 | 485.82 | 485.82 | 565,600 |
| 20 jun 2023 | 475.94 | 484.36 | 470.43 | 482.22 | 482.22 | 345,900 |
| 16 jun 2023 | 486.57 | 488.47 | 477.45 | 483.03 | 483.03 | 707,200 |
| 15 jun 2023 | 467.74 | 483.01 | 464.97 | 481.42 | 481.42 | 457,900 |
| 14 jun 2023 | 470.15 | 473.50 | 463.77 | 466.97 | 466.97 | 296,300 |
| 13 jun 2023 | 461.89 | 470.65 | 461.89 | 468.47 | 468.47 | 410,200 |
| 12 jun 2023 | 452.21 | 460.70 | 449.75 | 460.48 | 460.48 | 357,000 |
| 09 jun 2023 | 451.18 | 454.72 | 449.39 | 450.87 | 450.87 | 359,800 |
| 08 jun 2023 | 450.64 | 457.00 | 448.73 | 453.00 | 453.00 | 386,900 |
| 07 jun 2023 | 456.51 | 458.45 | 446.00 | 450.70 | 450.70 | 554,100 |
| 06 jun 2023 | 464.49 | 464.78 | 456.34 | 459.53 | 459.53 | 371,700 |
| 05 jun 2023 | 468.95 | 469.99 | 459.76 | 465.28 | 465.28 | 416,800 |
| 02 jun 2023 | 471.86 | 478.30 | 467.32 | 470.83 | 470.83 | 384,400 |
| 01 jun 2023 | 464.61 | 472.57 | 461.16 | 469.84 | 469.84 | 380,900 |
| 31 may 2023 | 466.33 | 466.33 | 454.29 | 464.77 | 464.77 | 709,600 |
| 30 may 2023 | 469.35 | 475.74 | 464.71 | 466.22 | 466.22 | 322,000 |
| 26 may 2023 | 460.07 | 470.01 | 458.89 | 468.94 | 468.94 | 376,900 |
| 25 may 2023 | 464.32 | 464.32 | 457.11 | 458.06 | 458.06 | 390,400 |
| 24 may 2023 | 456.66 | 464.74 | 453.59 | 463.51 | 463.51 | 382,300 |
| 23 may 2023 | 481.56 | 481.56 | 455.46 | 461.08 | 461.08 | 596,800 |
| 22 may 2023 | 490.00 | 495.34 | 485.52 | 486.25 | 486.25 | 337,500 |
| 19 may 2023 | 495.81 | 501.39 | 486.76 | 488.10 | 488.10 | 434,700 |
| 18 may 2023 | 486.01 | 494.40 | 482.13 | 492.06 | 492.06 | 352,100 |
| 17 may 2023 | 493.76 | 495.04 | 482.07 | 487.12 | 487.12 | 362,400 |
| 16 may 2023 | 488.59 | 496.22 | 485.56 | 491.93 | 491.93 | 489,800 |
| 15 may 2023 | 488.54 | 491.61 | 485.44 | 489.88 | 489.88 | 339,600 |
| 12 may 2023 | 488.02 | 488.54 | 481.94 | 487.47 | 487.47 | 278,900 |
| 11 may 2023 | 488.09 | 491.00 | 481.71 | 486.73 | 486.73 | 228,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
