U.S. markets open in 7 hours 49 minutes
F S&P 500
5,557.75 +11.75 (+0.21%) F Dow Jones
39,544.00 -6.00 (-0.02%) F Nasdaq
20,106.25 +66.75 (+0.33%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.29 +0.55 (+0.67%) Oro
2,334.10 -2.50 (-0.11%)
IDEXX Laboratories, Inc. (IX1.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 456.70 | 456.70 | 456.70 | 456.70 | 456.70 | - |
| 26 jun 2024 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - |
| 25 jun 2024 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | - |
| 24 jun 2024 | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | - |
| 21 jun 2024 | 464.60 | 464.60 | 464.60 | 464.60 | 464.60 | - |
| 20 jun 2024 | 462.90 | 462.90 | 462.90 | 462.90 | 462.90 | - |
| 19 jun 2024 | 467.90 | 467.90 | 467.90 | 467.90 | 467.90 | - |
| 18 jun 2024 | 464.20 | 464.20 | 464.20 | 464.20 | 464.20 | - |
| 17 jun 2024 | 464.20 | 464.20 | 464.20 | 464.20 | 464.20 | - |
| 14 jun 2024 | 467.20 | 467.20 | 467.20 | 467.20 | 467.20 | - |
| 13 jun 2024 | 472.30 | 472.30 | 464.30 | 464.30 | 464.30 | 98 |
| 12 jun 2024 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | - |
| 11 jun 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 10 jun 2024 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | - |
| 07 jun 2024 | 460.10 | 461.40 | 459.90 | 461.40 | 461.40 | 16 |
| 06 jun 2024 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 05 jun 2024 | 453.50 | 458.30 | 453.50 | 458.30 | 458.30 | 11 |
| 04 jun 2024 | 448.90 | 450.70 | 448.90 | 450.70 | 450.70 | 1 |
| 03 jun 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | - |
| 31 may 2024 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | - |
| 30 may 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | - |
| 29 may 2024 | 465.60 | 466.90 | 465.60 | 466.90 | 466.90 | 16 |
| 28 may 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | - |
| 27 may 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | - |
| 24 may 2024 | 479.70 | 479.70 | 479.70 | 479.70 | 479.70 | - |
| 23 may 2024 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | - |
| 22 may 2024 | 480.20 | 480.20 | 480.20 | 480.20 | 480.20 | - |
| 21 may 2024 | 485.10 | 485.10 | 482.80 | 483.50 | 483.50 | 10 |
| 20 may 2024 | 500.60 | 505.00 | 490.20 | 491.60 | 491.60 | 56 |
| 17 may 2024 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | - |
| 16 may 2024 | 496.00 | 497.30 | 496.00 | 497.30 | 497.30 | 1 |
| 15 may 2024 | 478.00 | 499.90 | 478.00 | 499.90 | 499.90 | 115 |
| 14 may 2024 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | - |
| 13 may 2024 | 470.20 | 470.20 | 467.70 | 467.70 | 467.70 | 17 |
| 10 may 2024 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | - |
| 09 may 2024 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | - |
| 08 may 2024 | 450.80 | 450.80 | 444.70 | 448.60 | 448.60 | 4 |
| 07 may 2024 | 440.00 | 450.30 | 440.00 | 449.80 | 449.80 | 12 |
| 06 may 2024 | 444.10 | 444.10 | 444.10 | 444.10 | 444.10 | - |
| 03 may 2024 | 443.80 | 448.70 | 443.80 | 445.30 | 445.30 | 8 |
| 02 may 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| 30 abr 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| 29 abr 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| 26 abr 2024 | 462.40 | 462.40 | 462.40 | 462.40 | 462.40 | - |
| 25 abr 2024 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | - |
| 24 abr 2024 | 458.90 | 463.70 | 458.90 | 463.10 | 463.10 | 7 |
| 23 abr 2024 | 453.00 | 457.70 | 453.00 | 456.40 | 456.40 | 173 |
| 22 abr 2024 | 449.80 | 451.10 | 444.60 | 447.10 | 447.10 | 56 |
| 19 abr 2024 | 445.70 | 445.70 | 445.70 | 445.70 | 445.70 | - |
| 18 abr 2024 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | - |
| 17 abr 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | - |
| 16 abr 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | - |
| 15 abr 2024 | 471.80 | 471.80 | 469.80 | 469.80 | 469.80 | 22 |
| 12 abr 2024 | 465.40 | 465.40 | 465.40 | 465.40 | 465.40 | 1 |
| 11 abr 2024 | 464.90 | 475.20 | 460.60 | 475.20 | 475.20 | 129 |
| 10 abr 2024 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | - |
| 09 abr 2024 | 466.20 | 472.60 | 466.20 | 472.60 | 472.60 | 4 |
| 08 abr 2024 | 476.10 | 476.10 | 472.60 | 474.50 | 474.50 | 42 |
| 05 abr 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 04 abr 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 488.30 | - |
| 03 abr 2024 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | - |
| 02 abr 2024 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | - |
| 28 mar 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - |
| 27 mar 2024 | 496.40 | 496.40 | 496.40 | 496.40 | 496.40 | - |
| 26 mar 2024 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | - |
| 25 mar 2024 | 491.00 | 491.00 | 486.20 | 486.20 | 486.20 | 10 |
| 22 mar 2024 | 489.70 | 491.00 | 489.70 | 491.00 | 491.00 | 1 |
| 21 mar 2024 | 490.20 | 498.50 | 490.20 | 496.30 | 496.30 | 19 |
| 20 mar 2024 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | - |
| 19 mar 2024 | 491.70 | 492.50 | 491.70 | 492.50 | 492.50 | 1 |
| 18 mar 2024 | 480.10 | 493.10 | 480.10 | 493.10 | 493.10 | 78 |
| 15 mar 2024 | 489.00 | 489.50 | 489.00 | 489.50 | 489.50 | 40 |
| 14 mar 2024 | 491.70 | 491.70 | 491.70 | 491.70 | 491.70 | - |
| 13 mar 2024 | 500.00 | 501.00 | 497.40 | 497.40 | 497.40 | 16 |
| 12 mar 2024 | 500.00 | 501.60 | 500.00 | 501.60 | 501.60 | 2 |
| 11 mar 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
| 08 mar 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
| 07 mar 2024 | 513.00 | 515.40 | 513.00 | 515.40 | 515.40 | 5 |
| 06 mar 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
| 05 mar 2024 | 514.40 | 514.40 | 514.40 | 514.40 | 514.40 | - |
| 04 mar 2024 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | - |
| 01 mar 2024 | 535.60 | 535.60 | 529.80 | 534.40 | 534.40 | 10 |
| 29 feb 2024 | 526.40 | 529.40 | 526.40 | 529.40 | 529.40 | 82 |
| 28 feb 2024 | 528.60 | 528.60 | 528.60 | 528.60 | 528.60 | 26 |
| 27 feb 2024 | 527.80 | 527.80 | 527.80 | 527.80 | 527.80 | - |
| 26 feb 2024 | 534.60 | 534.60 | 525.00 | 525.00 | 525.00 | 33 |
| 23 feb 2024 | 532.60 | 532.60 | 530.80 | 530.80 | 530.80 | 4 |
| 22 feb 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
| 21 feb 2024 | 513.00 | 513.00 | 511.20 | 511.20 | 511.20 | 16 |
| 20 feb 2024 | 509.80 | 510.20 | 509.80 | 510.20 | 510.20 | 9 |
| 19 feb 2024 | 512.00 | 513.80 | 510.40 | 513.80 | 513.80 | 79 |
| 16 feb 2024 | 518.60 | 522.00 | 518.60 | 522.00 | 522.00 | 1 |
| 15 feb 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | - |
| 14 feb 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | - |
| 13 feb 2024 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | 8 |
| 12 feb 2024 | 534.60 | 534.60 | 523.60 | 523.60 | 523.60 | 8 |
| 09 feb 2024 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - |
| 08 feb 2024 | 534.40 | 534.40 | 525.60 | 529.00 | 529.00 | 20 |
| 07 feb 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| 06 feb 2024 | 534.00 | 535.00 | 527.80 | 530.00 | 530.00 | 41 |
| *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.