IDEX Corporation (IEX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 201.25 | 203.81 | 201.24 | 202.91 | 202.91 | 362,687 |
| 07 jun 2024 | 202.84 | 205.16 | 201.12 | 201.79 | 201.79 | 323,600 |
| 06 jun 2024 | 206.77 | 206.85 | 203.27 | 203.40 | 203.40 | 386,500 |
| 05 jun 2024 | 206.80 | 208.05 | 204.94 | 207.54 | 207.54 | 460,100 |
| 04 jun 2024 | 205.71 | 207.73 | 205.20 | 206.10 | 206.10 | 550,000 |
| 03 jun 2024 | 208.67 | 210.32 | 203.82 | 206.11 | 206.11 | 581,900 |
| 31 may 2024 | 205.64 | 208.93 | 204.86 | 208.64 | 208.64 | 1,374,700 |
| 30 may 2024 | 207.91 | 209.02 | 204.84 | 205.20 | 205.20 | 1,136,100 |
| 29 may 2024 | 209.46 | 210.00 | 207.10 | 207.31 | 207.31 | 378,800 |
| 28 may 2024 | 215.09 | 215.44 | 210.81 | 211.24 | 211.24 | 442,300 |
| 24 may 2024 | 216.08 | 216.08 | 213.73 | 215.15 | 215.15 | 494,000 |
| 23 may 2024 | 217.45 | 217.45 | 215.07 | 215.54 | 215.54 | 419,700 |
| 22 may 2024 | 217.50 | 219.41 | 217.10 | 217.99 | 217.99 | 678,900 |
| 21 may 2024 | 219.17 | 220.49 | 216.53 | 217.12 | 217.12 | 308,200 |
| 20 may 2024 | 222.52 | 223.49 | 219.33 | 219.79 | 219.79 | 380,700 |
| 17 may 2024 | 223.07 | 223.23 | 221.40 | 222.33 | 222.33 | 215,800 |
| 16 may 2024 | 223.34 | 223.80 | 221.53 | 222.24 | 222.24 | 202,200 |
| 16 may 2024 | 0.69 Dividendo | |||||
| 15 may 2024 | 226.02 | 226.02 | 223.47 | 224.20 | 223.51 | 284,200 |
| 14 may 2024 | 226.59 | 226.59 | 223.85 | 224.66 | 223.97 | 310,300 |
| 13 may 2024 | 226.81 | 227.88 | 224.88 | 225.42 | 224.73 | 464,400 |
| 10 may 2024 | 223.56 | 227.22 | 222.20 | 226.16 | 225.46 | 763,100 |
| 09 may 2024 | 222.61 | 223.63 | 220.86 | 222.74 | 222.05 | 680,000 |
| 08 may 2024 | 221.34 | 222.85 | 221.10 | 222.07 | 221.39 | 339,100 |
| 07 may 2024 | 223.81 | 223.81 | 221.21 | 221.75 | 221.07 | 454,100 |
| 06 may 2024 | 222.25 | 223.32 | 220.58 | 222.15 | 221.47 | 343,000 |
| 03 may 2024 | 222.41 | 222.41 | 219.23 | 220.42 | 219.74 | 405,400 |
| 02 may 2024 | 221.99 | 223.70 | 219.61 | 220.63 | 219.95 | 417,700 |
| 01 may 2024 | 220.58 | 224.50 | 219.97 | 221.38 | 220.70 | 285,100 |
| 30 abr 2024 | 223.57 | 225.05 | 220.46 | 220.46 | 219.78 | 423,500 |
| 29 abr 2024 | 221.64 | 224.37 | 219.39 | 223.88 | 223.19 | 456,900 |
| 26 abr 2024 | 222.56 | 224.38 | 220.54 | 220.66 | 219.98 | 349,000 |
| 25 abr 2024 | 223.23 | 225.39 | 220.70 | 223.28 | 222.59 | 486,600 |
| 24 abr 2024 | 231.19 | 232.25 | 221.90 | 224.64 | 223.95 | 589,500 |
| 23 abr 2024 | 231.45 | 233.46 | 231.09 | 232.27 | 231.56 | 381,800 |
| 22 abr 2024 | 227.66 | 231.55 | 227.61 | 229.89 | 229.18 | 348,300 |
| 19 abr 2024 | 227.05 | 228.35 | 226.00 | 227.04 | 226.34 | 244,300 |
| 18 abr 2024 | 227.40 | 229.05 | 225.72 | 226.10 | 225.40 | 248,300 |
| 17 abr 2024 | 229.57 | 229.66 | 226.07 | 226.83 | 226.13 | 405,800 |
| 16 abr 2024 | 230.44 | 231.11 | 228.57 | 229.25 | 228.54 | 355,800 |
| 15 abr 2024 | 235.93 | 236.29 | 230.19 | 230.49 | 229.78 | 349,800 |
| 12 abr 2024 | 233.96 | 235.68 | 231.13 | 232.67 | 231.95 | 377,400 |
| 11 abr 2024 | 236.19 | 237.83 | 235.14 | 236.25 | 235.52 | 253,600 |
| 10 abr 2024 | 239.15 | 240.08 | 236.19 | 236.39 | 235.66 | 340,500 |
| 09 abr 2024 | 240.10 | 241.97 | 238.15 | 241.58 | 240.84 | 254,200 |
| 08 abr 2024 | 239.67 | 240.91 | 238.49 | 238.89 | 238.15 | 235,900 |
| 05 abr 2024 | 237.29 | 240.74 | 236.15 | 239.38 | 238.64 | 280,700 |
| 04 abr 2024 | 241.09 | 242.09 | 235.62 | 236.79 | 236.06 | 334,700 |
| 03 abr 2024 | 238.85 | 240.84 | 238.41 | 239.29 | 238.55 | 272,000 |
| 02 abr 2024 | 240.59 | 240.94 | 238.38 | 239.58 | 238.84 | 281,600 |
| 01 abr 2024 | 243.76 | 244.11 | 240.86 | 240.87 | 240.13 | 230,200 |
| 28 mar 2024 | 245.14 | 245.70 | 243.80 | 244.02 | 243.27 | 243,200 |
| 27 mar 2024 | 243.73 | 245.22 | 242.17 | 245.09 | 244.34 | 320,300 |
| 26 mar 2024 | 241.74 | 243.61 | 241.25 | 242.09 | 241.34 | 276,300 |
| 25 mar 2024 | 244.01 | 244.09 | 241.86 | 241.97 | 241.23 | 227,900 |
| 22 mar 2024 | 246.05 | 246.36 | 243.05 | 243.87 | 243.12 | 170,000 |
| 21 mar 2024 | 241.12 | 246.05 | 240.48 | 245.87 | 245.11 | 497,500 |
| 20 mar 2024 | 239.63 | 241.60 | 239.62 | 240.89 | 240.15 | 251,300 |
| 19 mar 2024 | 240.90 | 241.90 | 239.84 | 240.03 | 239.29 | 335,400 |
| 18 mar 2024 | 240.91 | 242.49 | 240.52 | 240.56 | 239.82 | 308,000 |
| 15 mar 2024 | 238.59 | 242.18 | 238.59 | 239.97 | 239.23 | 916,700 |
| 14 mar 2024 | 241.28 | 241.73 | 239.07 | 241.35 | 240.61 | 361,700 |
| 13 mar 2024 | 240.90 | 241.18 | 239.45 | 240.81 | 240.07 | 236,000 |
| 12 mar 2024 | 239.13 | 240.98 | 238.05 | 240.76 | 240.02 | 216,500 |
| 11 mar 2024 | 237.91 | 239.31 | 236.25 | 239.06 | 238.32 | 235,500 |
| 08 mar 2024 | 239.98 | 240.15 | 237.84 | 238.59 | 237.86 | 181,400 |
| 07 mar 2024 | 238.80 | 239.85 | 237.70 | 238.73 | 238.00 | 175,400 |
| 06 mar 2024 | 236.04 | 238.16 | 235.03 | 237.09 | 236.36 | 319,500 |
| 05 mar 2024 | 237.67 | 238.84 | 234.67 | 235.34 | 234.62 | 304,500 |
| 04 mar 2024 | 238.97 | 240.06 | 237.39 | 237.62 | 236.89 | 290,700 |
| 01 mar 2024 | 236.14 | 239.93 | 235.79 | 239.47 | 238.73 | 369,300 |
| 29 feb 2024 | 237.09 | 237.68 | 235.38 | 235.90 | 235.17 | 651,400 |
| 28 feb 2024 | 236.32 | 237.65 | 235.96 | 236.68 | 235.95 | 331,200 |
| 27 feb 2024 | 236.78 | 236.99 | 234.73 | 236.05 | 235.32 | 228,800 |
| 26 feb 2024 | 236.55 | 237.27 | 235.44 | 236.06 | 235.33 | 422,100 |
| 23 feb 2024 | 236.00 | 237.14 | 235.12 | 237.05 | 236.32 | 223,300 |
| 22 feb 2024 | 234.30 | 235.77 | 232.97 | 235.13 | 234.41 | 346,900 |
| 21 feb 2024 | 232.54 | 234.59 | 229.77 | 233.43 | 232.71 | 525,100 |
| 20 feb 2024 | 228.27 | 230.45 | 226.30 | 230.35 | 229.64 | 537,700 |
| 16 feb 2024 | 227.94 | 229.50 | 226.19 | 227.47 | 226.77 | 785,400 |
| 15 feb 2024 | 227.76 | 228.77 | 225.46 | 227.68 | 226.98 | 457,200 |
| 14 feb 2024 | 224.99 | 227.18 | 223.52 | 227.02 | 226.32 | 359,600 |
| 13 feb 2024 | 225.09 | 225.44 | 222.70 | 224.27 | 223.58 | 424,400 |
| 12 feb 2024 | 228.10 | 229.39 | 226.82 | 226.97 | 226.27 | 490,700 |
| 09 feb 2024 | 225.83 | 228.28 | 225.22 | 228.20 | 227.50 | 460,000 |
| 08 feb 2024 | 225.70 | 226.46 | 222.03 | 225.83 | 225.13 | 657,200 |
| 07 feb 2024 | 222.54 | 227.54 | 212.96 | 222.42 | 221.74 | 1,360,600 |
| 06 feb 2024 | 218.40 | 220.07 | 217.09 | 218.89 | 218.22 | 459,300 |
| 05 feb 2024 | 218.83 | 219.90 | 216.81 | 218.22 | 217.55 | 367,900 |
| 02 feb 2024 | 219.31 | 222.15 | 218.84 | 220.72 | 220.04 | 463,500 |
| 01 feb 2024 | 213.00 | 222.64 | 211.99 | 220.18 | 219.50 | 920,000 |
| 31 ene 2024 | 214.40 | 214.72 | 211.49 | 211.50 | 210.85 | 612,300 |
| 30 ene 2024 | 211.33 | 214.35 | 211.25 | 213.67 | 213.01 | 329,100 |
| 29 ene 2024 | 208.52 | 212.17 | 207.90 | 212.15 | 211.50 | 417,400 |
| 26 ene 2024 | 207.78 | 209.40 | 207.72 | 209.15 | 208.51 | 280,800 |
| 25 ene 2024 | 207.25 | 207.88 | 204.99 | 207.78 | 207.14 | 304,300 |
| 24 ene 2024 | 210.38 | 211.50 | 205.59 | 205.69 | 205.06 | 465,700 |
| 23 ene 2024 | 208.59 | 209.34 | 206.71 | 209.22 | 208.58 | 268,300 |
| 22 ene 2024 | 208.45 | 209.18 | 206.82 | 207.44 | 206.80 | 286,100 |
| 19 ene 2024 | 205.70 | 207.55 | 204.39 | 207.04 | 206.40 | 292,600 |
| *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.