U.S. markets open in 2 hours 3 minutes
F S&P 500
5,074.50 -33.00 (-0.65%) F Dow Jones
38,468.00 -212.00 (-0.55%) F Nasdaq
17,486.75 -177.75 (-1.01%) E-mini Russell 2000 Index Futur
2,014.80 +8.00 (+0.40%) Petróleo
82.94 +0.13 (+0.16%) Oro
2,341.90 +3.50 (+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:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 489.24 | 497.40 | 487.88 | 494.26 | 494.26 | 493,000 |
| 23 abr 2024 | 482.60 | 494.45 | 481.49 | 493.80 | 493.80 | 558,400 |
| 22 abr 2024 | 479.48 | 481.94 | 473.86 | 479.57 | 479.57 | 419,600 |
| 19 abr 2024 | 482.20 | 482.21 | 471.42 | 476.35 | 476.35 | 568,600 |
| 18 abr 2024 | 478.29 | 483.10 | 475.56 | 477.79 | 477.79 | 399,900 |
| 17 abr 2024 | 489.44 | 490.49 | 477.63 | 478.24 | 478.24 | 533,300 |
| 16 abr 2024 | 490.62 | 495.94 | 488.77 | 489.57 | 489.57 | 556,500 |
| 15 abr 2024 | 506.57 | 506.57 | 489.81 | 491.29 | 491.29 | 495,300 |
| 12 abr 2024 | 497.50 | 501.44 | 492.99 | 497.79 | 497.79 | 513,700 |
| 11 abr 2024 | 504.18 | 509.12 | 502.25 | 503.10 | 503.10 | 388,100 |
| 10 abr 2024 | 510.35 | 512.72 | 500.68 | 504.14 | 504.14 | 427,900 |
| 09 abr 2024 | 515.64 | 522.39 | 510.50 | 519.81 | 519.81 | 390,100 |
| 08 abr 2024 | 519.83 | 521.04 | 512.64 | 514.70 | 514.70 | 415,200 |
| 05 abr 2024 | 518.10 | 524.06 | 516.92 | 519.54 | 519.54 | 434,900 |
| 04 abr 2024 | 530.69 | 532.44 | 516.81 | 518.10 | 518.10 | 354,000 |
| 03 abr 2024 | 521.10 | 530.76 | 521.10 | 524.04 | 524.04 | 333,000 |
| 02 abr 2024 | 527.60 | 527.60 | 518.54 | 521.67 | 521.67 | 382,300 |
| 01 abr 2024 | 541.37 | 542.41 | 528.11 | 532.41 | 532.41 | 302,400 |
| 28 mar 2024 | 542.20 | 543.33 | 537.39 | 539.93 | 539.93 | 290,100 |
| 27 mar 2024 | 537.78 | 540.92 | 533.99 | 539.57 | 539.57 | 308,800 |
| 26 mar 2024 | 528.27 | 533.77 | 526.15 | 530.60 | 530.60 | 398,100 |
| 25 mar 2024 | 530.19 | 534.99 | 524.52 | 529.71 | 529.71 | 363,900 |
| 22 mar 2024 | 532.92 | 537.78 | 526.88 | 530.72 | 530.72 | 251,400 |
| 21 mar 2024 | 535.00 | 541.84 | 530.74 | 532.09 | 532.09 | 428,500 |
| 20 mar 2024 | 533.27 | 535.48 | 524.54 | 529.50 | 529.50 | 422,500 |
| 19 mar 2024 | 529.10 | 536.58 | 529.03 | 534.42 | 534.42 | 335,000 |
| 18 mar 2024 | 532.83 | 535.69 | 529.00 | 529.81 | 529.81 | 379,500 |
| 15 mar 2024 | 530.12 | 536.85 | 526.73 | 529.77 | 529.77 | 829,400 |
| 14 mar 2024 | 540.68 | 542.43 | 531.55 | 535.58 | 535.58 | 337,100 |
| 13 mar 2024 | 547.28 | 550.24 | 537.91 | 540.18 | 540.18 | 315,300 |
| 12 mar 2024 | 549.12 | 552.20 | 543.16 | 546.84 | 546.84 | 397,000 |
| 11 mar 2024 | 562.25 | 562.25 | 544.31 | 548.31 | 548.31 | 465,000 |
| 08 mar 2024 | 564.81 | 574.94 | 559.32 | 561.41 | 561.41 | 299,100 |
| 07 mar 2024 | 565.21 | 570.71 | 559.49 | 563.22 | 563.22 | 375,000 |
| 06 mar 2024 | 563.59 | 567.03 | 557.29 | 557.46 | 557.46 | 371,800 |
| 05 mar 2024 | 571.67 | 571.67 | 555.92 | 558.32 | 558.32 | 417,800 |
| 04 mar 2024 | 578.34 | 580.18 | 565.01 | 571.28 | 571.28 | 323,500 |
| 01 mar 2024 | 575.23 | 583.39 | 560.18 | 576.87 | 576.87 | 375,700 |
| 29 feb 2024 | 573.13 | 576.84 | 568.88 | 575.23 | 575.23 | 551,800 |
| 28 feb 2024 | 573.19 | 575.58 | 568.71 | 571.68 | 571.68 | 270,100 |
| 27 feb 2024 | 569.61 | 576.57 | 567.67 | 575.07 | 575.07 | 292,500 |
| 26 feb 2024 | 576.29 | 576.49 | 566.38 | 569.87 | 569.87 | 348,800 |
| 23 feb 2024 | 568.76 | 577.52 | 568.76 | 576.29 | 576.29 | 256,600 |
| 22 feb 2024 | 558.51 | 574.74 | 558.51 | 571.31 | 571.31 | 428,800 |
| 21 feb 2024 | 552.00 | 555.22 | 545.69 | 554.77 | 554.77 | 413,700 |
| 20 feb 2024 | 553.77 | 553.77 | 546.95 | 551.21 | 551.21 | 441,400 |
| 16 feb 2024 | 565.15 | 565.37 | 555.00 | 555.54 | 555.54 | 376,900 |
| 15 feb 2024 | 562.39 | 569.26 | 558.49 | 568.83 | 568.83 | 308,600 |
| 14 feb 2024 | 558.54 | 562.74 | 555.52 | 560.56 | 560.56 | 390,800 |
| 13 feb 2024 | 553.14 | 558.88 | 546.41 | 555.66 | 555.66 | 336,000 |
| 12 feb 2024 | 568.96 | 569.84 | 561.22 | 565.56 | 565.56 | 302,000 |
| 09 feb 2024 | 575.80 | 578.35 | 565.52 | 572.21 | 572.21 | 320,600 |
| 08 feb 2024 | 565.72 | 575.95 | 562.42 | 573.61 | 573.61 | 542,600 |
| 07 feb 2024 | 568.79 | 576.12 | 562.11 | 572.31 | 572.31 | 626,300 |
| 06 feb 2024 | 575.96 | 579.68 | 561.97 | 567.00 | 567.00 | 576,100 |
| 05 feb 2024 | 531.51 | 573.63 | 531.51 | 572.12 | 572.12 | 921,400 |
| 02 feb 2024 | 521.68 | 531.37 | 518.49 | 527.14 | 527.14 | 607,800 |
| 01 feb 2024 | 519.62 | 527.97 | 510.02 | 527.28 | 527.28 | 457,700 |
| 31 ene 2024 | 522.67 | 524.33 | 513.25 | 515.08 | 515.08 | 436,100 |
| 30 ene 2024 | 520.80 | 527.79 | 517.15 | 521.03 | 521.03 | 467,000 |
| 29 ene 2024 | 523.71 | 532.70 | 522.18 | 532.06 | 532.06 | 316,600 |
| 26 ene 2024 | 526.59 | 529.42 | 521.43 | 524.98 | 524.98 | 385,200 |
| 25 ene 2024 | 525.98 | 530.13 | 519.96 | 522.44 | 522.44 | 325,300 |
| 24 ene 2024 | 535.37 | 537.73 | 519.99 | 520.21 | 520.21 | 358,000 |
| 23 ene 2024 | 533.73 | 534.98 | 524.00 | 531.52 | 531.52 | 293,700 |
| 22 ene 2024 | 525.91 | 537.85 | 525.91 | 531.43 | 531.43 | 449,000 |
| 19 ene 2024 | 525.23 | 525.51 | 513.33 | 523.82 | 523.82 | 443,000 |
| 18 ene 2024 | 515.91 | 525.76 | 515.50 | 525.28 | 525.28 | 696,200 |
| 17 ene 2024 | 516.23 | 520.04 | 507.61 | 515.48 | 515.48 | 753,500 |
| 16 ene 2024 | 533.69 | 536.50 | 519.52 | 520.00 | 520.00 | 817,100 |
| 12 ene 2024 | 563.00 | 564.80 | 534.83 | 535.29 | 535.29 | 624,900 |
| 11 ene 2024 | 551.58 | 559.71 | 546.05 | 558.71 | 558.71 | 463,800 |
| 10 ene 2024 | 552.08 | 555.36 | 548.49 | 554.24 | 554.24 | 424,700 |
| 09 ene 2024 | 535.97 | 555.34 | 535.97 | 553.04 | 553.04 | 409,400 |
| 08 ene 2024 | 540.88 | 545.63 | 537.67 | 543.96 | 543.96 | 442,200 |
| 05 ene 2024 | 537.98 | 541.40 | 535.44 | 537.36 | 537.36 | 387,500 |
| 04 ene 2024 | 530.45 | 540.89 | 530.45 | 538.50 | 538.50 | 377,500 |
| 03 ene 2024 | 546.73 | 546.73 | 529.25 | 535.06 | 535.06 | 417,900 |
| 02 ene 2024 | 548.40 | 554.92 | 542.00 | 547.69 | 547.69 | 384,500 |
| 29 dic 2023 | 552.94 | 559.92 | 552.94 | 555.05 | 555.05 | 203,200 |
| 28 dic 2023 | 562.89 | 562.89 | 556.17 | 557.02 | 557.02 | 194,800 |
| 27 dic 2023 | 556.01 | 557.98 | 553.90 | 557.11 | 557.11 | 177,700 |
| 26 dic 2023 | 554.09 | 557.01 | 551.27 | 556.01 | 556.01 | 195,600 |
| 22 dic 2023 | 554.94 | 557.13 | 551.30 | 554.04 | 554.04 | 310,800 |
| 21 dic 2023 | 546.05 | 554.54 | 540.91 | 552.61 | 552.61 | 417,800 |
| 20 dic 2023 | 550.00 | 554.00 | 539.02 | 539.80 | 539.80 | 521,100 |
| 19 dic 2023 | 543.53 | 546.02 | 539.87 | 545.70 | 545.70 | 382,400 |
| 18 dic 2023 | 541.50 | 543.64 | 534.29 | 539.98 | 539.98 | 408,100 |
| 15 dic 2023 | 545.58 | 547.70 | 535.54 | 541.07 | 541.07 | 1,316,500 |
| 14 dic 2023 | 564.37 | 568.30 | 551.63 | 554.18 | 554.18 | 1,046,600 |
| 13 dic 2023 | 545.13 | 559.08 | 542.00 | 557.56 | 557.56 | 568,600 |
| 12 dic 2023 | 538.92 | 547.75 | 536.85 | 545.04 | 545.04 | 431,000 |
| 11 dic 2023 | 531.59 | 541.19 | 531.59 | 536.12 | 536.12 | 524,800 |
| 08 dic 2023 | 520.17 | 532.41 | 519.17 | 531.35 | 531.35 | 540,500 |
| 07 dic 2023 | 522.00 | 524.93 | 517.93 | 523.08 | 523.08 | 378,200 |
| 06 dic 2023 | 521.19 | 529.56 | 516.63 | 521.56 | 521.56 | 681,900 |
| 05 dic 2023 | 511.56 | 519.47 | 507.93 | 518.95 | 518.95 | 614,400 |
| 04 dic 2023 | 495.07 | 517.93 | 495.00 | 516.61 | 516.61 | 1,154,800 |
| 01 dic 2023 | 464.59 | 484.06 | 464.59 | 482.60 | 482.60 | 485,400 |
| 30 nov 2023 | 466.02 | 466.47 | 458.97 | 465.82 | 465.82 | 686,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.