IDEXX Laboratories Inc (IX1.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:13PM CEST. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 473.50 | 477.00 | 472.50 | 472.50 | 472.50 | 15 |
| 27 may 2024 | 474.30 | 474.30 | 472.20 | 473.30 | 473.30 | 45 |
| 24 may 2024 | 475.90 | 482.00 | 473.60 | 482.00 | 482.00 | 25 |
| 23 may 2024 | 477.10 | 483.90 | 476.70 | 477.50 | 477.50 | - |
| 22 may 2024 | 475.80 | 480.00 | 475.80 | 480.00 | 480.00 | - |
| 21 may 2024 | 485.50 | 485.90 | 481.50 | 481.50 | 481.50 | - |
| 20 may 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 497.90 | - |
| 17 may 2024 | 496.30 | 499.70 | 496.30 | 499.70 | 499.70 | - |
| 16 may 2024 | 502.40 | 503.40 | 502.40 | 503.40 | 503.40 | - |
| 15 may 2024 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | - |
| 14 may 2024 | 468.20 | 479.70 | 468.20 | 479.70 | 479.70 | - |
| 13 may 2024 | 471.90 | 471.90 | 465.40 | 465.40 | 465.40 | - |
| 10 may 2024 | 464.40 | 464.40 | 464.40 | 464.40 | 464.40 | - |
| 09 may 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | - |
| 08 may 2024 | 448.70 | 452.70 | 444.20 | 452.70 | 452.70 | - |
| 07 may 2024 | 441.30 | 441.30 | 441.30 | 441.30 | 441.30 | - |
| 06 may 2024 | 445.30 | 445.30 | 440.90 | 440.90 | 440.90 | - |
| 03 may 2024 | 444.20 | 451.30 | 442.90 | 448.20 | 448.20 | - |
| 02 may 2024 | 435.80 | 440.00 | 435.30 | 435.30 | 435.30 | - |
| 30 abr 2024 | 470.10 | 471.80 | 460.80 | 461.80 | 461.80 | - |
| 29 abr 2024 | 466.10 | 472.70 | 466.10 | 467.80 | 467.80 | - |
| 26 abr 2024 | 455.30 | 455.30 | 455.30 | 455.30 | 455.30 | - |
| 25 abr 2024 | 458.80 | 458.80 | 448.70 | 448.70 | 448.70 | - |
| 24 abr 2024 | 460.40 | 462.10 | 460.30 | 460.30 | 460.30 | - |
| 23 abr 2024 | 448.40 | 460.30 | 448.40 | 460.30 | 460.30 | 60 |
| 22 abr 2024 | 444.60 | 448.90 | 444.60 | 448.90 | 448.90 | 45 |
| 19 abr 2024 | 444.60 | 445.10 | 443.40 | 444.20 | 444.20 | - |
| 18 abr 2024 | 447.00 | 450.10 | 446.30 | 448.00 | 448.00 | - |
| 17 abr 2024 | 459.60 | 460.00 | 450.40 | 450.40 | 450.40 | 5 |
| 16 abr 2024 | 460.50 | 465.10 | 458.70 | 461.20 | 461.20 | 6 |
| 15 abr 2024 | 467.00 | 468.10 | 466.00 | 466.00 | 466.00 | - |
| 12 abr 2024 | 468.40 | 468.40 | 463.10 | 463.10 | 463.10 | 46 |
| 11 abr 2024 | 467.40 | 472.20 | 467.00 | 472.20 | 472.20 | - |
| 10 abr 2024 | 477.30 | 477.30 | 468.00 | 468.00 | 468.00 | - |
| 09 abr 2024 | 472.10 | 476.70 | 471.50 | 471.50 | 471.50 | 2 |
| 08 abr 2024 | 477.40 | 477.90 | 477.40 | 477.90 | 477.90 | - |
| 05 abr 2024 | 477.30 | 477.30 | 477.30 | 477.30 | 477.30 | - |
| 04 abr 2024 | 482.00 | 489.40 | 482.00 | 489.40 | 489.40 | 5 |
| 03 abr 2024 | 481.50 | 483.80 | 481.50 | 483.80 | 483.80 | - |
| 02 abr 2024 | 494.10 | 495.50 | 494.10 | 495.50 | 495.50 | 40 |
| 28 mar 2024 | 496.70 | 499.60 | 496.70 | 499.60 | 499.60 | - |
| 27 mar 2024 | 489.70 | 490.00 | 489.70 | 490.00 | 490.00 | 15 |
| 26 mar 2024 | 486.60 | 490.80 | 486.60 | 487.30 | 487.30 | 40 |
| 25 mar 2024 | 488.30 | 488.80 | 487.00 | 487.00 | 487.00 | - |
| 22 mar 2024 | 489.60 | 492.30 | 489.50 | 491.80 | 491.80 | - |
| 21 mar 2024 | 483.30 | 495.20 | 483.30 | 495.20 | 495.20 | - |
| 20 mar 2024 | 489.90 | 489.90 | 487.30 | 487.30 | 487.30 | - |
| 19 mar 2024 | 485.80 | 490.90 | 485.80 | 490.70 | 490.70 | - |
| 18 mar 2024 | 484.80 | 490.20 | 482.20 | 486.40 | 486.40 | 15 |
| 15 mar 2024 | 490.40 | 491.10 | 490.40 | 491.10 | 491.10 | - |
| 14 mar 2024 | 491.60 | 491.60 | 491.60 | 491.60 | 491.60 | - |
| 13 mar 2024 | 498.50 | 501.00 | 491.30 | 491.30 | 491.30 | - |
| 12 mar 2024 | 500.00 | 503.00 | 500.00 | 500.20 | 500.20 | - |
| 11 mar 2024 | 511.00 | 511.00 | 504.40 | 504.40 | 504.40 | - |
| 08 mar 2024 | 512.60 | 521.80 | 512.60 | 514.00 | 514.00 | 30 |
| 07 mar 2024 | 509.00 | 517.20 | 509.00 | 515.40 | 515.40 | - |
| 06 mar 2024 | 512.40 | 518.40 | 512.20 | 512.20 | 512.20 | 2 |
| 05 mar 2024 | 523.40 | 523.40 | 512.00 | 512.80 | 512.80 | - |
| 04 mar 2024 | 531.20 | 531.20 | 521.20 | 524.40 | 524.40 | - |
| 01 mar 2024 | 531.40 | 531.40 | 520.60 | 520.60 | 520.60 | - |
| 29 feb 2024 | 525.80 | 528.40 | 525.80 | 528.40 | 528.40 | 10 |
| 28 feb 2024 | 529.00 | 532.20 | 528.60 | 530.20 | 530.20 | 11 |
| 27 feb 2024 | 523.20 | 527.40 | 523.00 | 527.40 | 527.40 | 48 |
| 26 feb 2024 | 532.00 | 535.80 | 530.40 | 530.40 | 530.40 | 13 |
| 23 feb 2024 | 526.40 | 531.80 | 522.40 | 531.80 | 531.80 | 1 |
| 22 feb 2024 | 510.20 | 520.60 | 510.20 | 520.60 | 520.60 | 5 |
| 21 feb 2024 | 507.80 | 509.00 | 507.40 | 509.00 | 509.00 | - |
| 20 feb 2024 | 517.20 | 517.20 | 506.00 | 508.40 | 508.40 | 45 |
| 19 feb 2024 | 514.40 | 514.60 | 514.40 | 514.60 | 514.60 | - |
| 16 feb 2024 | 526.40 | 526.40 | 526.40 | 526.40 | 526.40 | - |
| 15 feb 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 521.60 | - |
| 14 feb 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - |
| 13 feb 2024 | 523.00 | 523.20 | 523.00 | 523.20 | 523.20 | 10 |
| 12 feb 2024 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | - |
| 09 feb 2024 | 530.20 | 530.20 | 525.00 | 525.00 | 525.00 | - |
| 08 feb 2024 | 529.20 | 531.80 | 525.80 | 530.00 | 530.00 | 6 |
| 07 feb 2024 | 525.40 | 531.80 | 523.80 | 531.80 | 531.80 | 100 |
| 06 feb 2024 | 530.40 | 536.80 | 530.40 | 536.80 | 536.80 | 96 |
| 05 feb 2024 | 482.20 | 506.20 | 482.20 | 506.20 | 506.20 | - |
| 02 feb 2024 | 483.30 | 485.90 | 481.20 | 485.90 | 485.90 | - |
| 01 feb 2024 | 475.50 | 485.00 | 475.50 | 485.00 | 485.00 | 1 |
| 31 ene 2024 | 479.80 | 480.30 | 475.50 | 480.30 | 480.30 | 3 |
| 30 ene 2024 | 489.40 | 489.40 | 480.40 | 481.50 | 481.50 | 32 |
| 29 ene 2024 | 485.20 | 486.10 | 481.70 | 482.40 | 482.40 | 6 |
| 26 ene 2024 | 478.90 | 483.00 | 478.90 | 483.00 | 483.00 | - |
| 25 ene 2024 | 477.30 | 477.30 | 474.70 | 474.70 | 474.70 | - |
| 24 ene 2024 | 487.90 | 487.90 | 478.90 | 478.90 | 478.90 | - |
| 23 ene 2024 | 485.10 | 487.30 | 485.10 | 487.30 | 487.30 | - |
| 22 ene 2024 | 478.90 | 491.50 | 478.90 | 487.20 | 487.20 | 25 |
| 19 ene 2024 | 480.80 | 482.00 | 477.50 | 477.50 | 477.50 | - |
| 18 ene 2024 | 471.00 | 481.60 | 471.00 | 481.60 | 481.60 | - |
| 17 ene 2024 | 475.10 | 475.10 | 469.80 | 471.90 | 471.90 | - |
| 16 ene 2024 | 481.40 | 487.90 | 478.40 | 478.40 | 478.40 | 5 |
| 15 ene 2024 | 490.20 | 490.20 | 482.30 | 482.30 | 482.30 | 3 |
| 12 ene 2024 | 507.20 | 508.00 | 507.20 | 508.00 | 508.00 | - |
| 11 ene 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | - |
| 10 ene 2024 | 504.00 | 504.40 | 504.00 | 504.40 | 504.40 | - |
| 09 ene 2024 | 494.30 | 506.00 | 493.80 | 506.00 | 506.00 | 10 |
| 08 ene 2024 | 487.40 | 495.20 | 487.40 | 495.20 | 495.20 | 2 |
| 05 ene 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
| *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.