XNAS
Datos históricos de IDEXX Laboratories, Inc.
IDEXX Laboratories, Inc. · IDXX
$518.00
▲ +0.01 (+0.00%)
Última operación · 10/10/2026, 17:21:01 UTC
- Variación en el periodo
- −15.93%
- Máximo
- US$769.98
- 26 de noviembre de 2025
- Mínimo
- US$500.61
- 11 de septiembre de 2026
- Volumen medio diario
- 0.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 513.67 | 522.02 | 513.10 | 518.00 | +0.95% | 466,778.853 |
| 8 oct 2026 | 506.67 | 514.51 | 506.12 | 513.14 | +1.28% | 696,677.208 |
| 7 oct 2026 | 513.31 | 515.17 | 501.17 | 506.67 | −1.70% | 716,449.556 |
| 6 oct 2026 | 529.14 | 531.38 | 512.54 | 515.41 | −2.21% | 502,360.15 |
| 5 oct 2026 | 516.57 | 528.69 | 513.48 | 527.07 | +1.67% | 588,918.978 |
| 2 oct 2026 | 523.50 | 524.02 | 516.02 | 518.39 | +0.12% | 288,816.1 |
| 1 oct 2026 | 521.58 | 525.96 | 517.06 | 517.75 | −0.85% | 320,310.603 |
| 30 sep 2026 | 531.09 | 531.11 | 521.78 | 522.19 | −2.11% | 503,525.599 |
| 29 sep 2026 | 530.10 | 536.84 | 522.11 | 533.44 | +0.83% | 648,949.838 |
| 28 sep 2026 | 516.53 | 530.15 | 515.12 | 529.06 | +1.89% | 391,986.573 |
| 25 sep 2026 | 510.94 | 520.16 | 507.01 | 519.26 | +1.14% | 331,123.148 |
| 24 sep 2026 | 520.88 | 524.12 | 511.73 | 513.39 | −1.65% | 328,292.495 |
| 23 sep 2026 | 517.20 | 523.22 | 516.88 | 522.02 | +0.10% | 364,190.144 |
| 22 sep 2026 | 519.27 | 523.95 | 511.73 | 521.50 | +1.20% | 476,541.44 |
| 21 sep 2026 | 511.65 | 518.96 | 506.22 | 515.30 | +0.71% | 513,207.476 |
| 18 sep 2026 | 506.48 | 516.43 | 505.21 | 511.65 | +1.02% | 1.12 M |
| 17 sep 2026 | 514.33 | 514.37 | 501.98 | 506.48 | −1.39% | 459,823.078 |
| 16 sep 2026 | 511.56 | 520.41 | 509.02 | 513.62 | +0.57% | 376,066.196 |
| 15 sep 2026 | 509.56 | 516.02 | 502.40 | 510.73 | +0.23% | 603,672.494 |
| 14 sep 2026 | 510.83 | 515.48 | 505.02 | 509.56 | +0.96% | 454,139.242 |
| 11 sep 2026 | 509.88 | 511.15 | 500.61 | 504.70 | −0.36% | 401,627.831 |
| 10 sep 2026 | 508.44 | 514.30 | 504.77 | 506.53 | −1.67% | 422,340.149 |
| 9 sep 2026 | 517.00 | 522.49 | 511.16 | 515.15 | −0.97% | 556,503.119 |
| 8 sep 2026 | 528.42 | 529.02 | 519.07 | 520.21 | −2.83% | 613,034.157 |
| 4 sep 2026 | 522.05 | 536.09 | 522.05 | 535.38 | +1.15% | 407,845.314 |
| 3 sep 2026 | 542.02 | 548.85 | 527.74 | 529.29 | −1.80% | 590,417.862 |
| 2 sep 2026 | 546.73 | 558.42 | 537.31 | 538.99 | −1.13% | 655,552.448 |
| 1 sep 2026 | 555.95 | 555.95 | 541.53 | 545.16 | −2.07% | 458,287.296 |
| 31 ago 2026 | 547.68 | 561.24 | 543.60 | 556.69 | +0.31% | 698,426.528 |
| 28 ago 2026 | 547.81 | 556.01 | 545.48 | 554.99 | +1.82% | 340,987.431 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.