XNYS
Datos históricos de IDEX Corporation
IDEX Corporation · IEX
$236.84
▲ +2.55 (+1.09%)
Última operación · 10/10/2026, 17:29:38 UTC
- Variación en el periodo
- +45.38%
- Máximo
- US$243.80
- 29 de julio de 2026
- Mínimo
- US$159.27
- 14 de octubre de 2025
- Volumen medio diario
- 0.71 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 | 233.31 | 235.22 | 232.08 | 234.29 | +1.10% | 591,551.809 |
| 8 oct 2026 | 232.06 | 233.81 | 228.92 | 231.75 | −0.50% | 828,284.757 |
| 7 oct 2026 | 234.01 | 236.51 | 232.82 | 232.91 | −1.43% | 774,601.396 |
| 6 oct 2026 | 236.11 | 239.70 | 235.48 | 236.28 | +0.42% | 530,222.053 |
| 5 oct 2026 | 232.13 | 238.57 | 231.91 | 235.29 | +0.99% | 691,953.393 |
| 2 oct 2026 | 231.17 | 233.98 | 230.02 | 232.99 | +1.37% | 641,088.6 |
| 1 oct 2026 | 226.72 | 232.11 | 225.65 | 229.85 | +0.82% | 682,001.537 |
| 30 sep 2026 | 230.69 | 231.07 | 227.91 | 227.98 | −1.06% | 723,245.218 |
| 29 sep 2026 | 231.31 | 233.04 | 227.87 | 230.43 | −0.31% | 810,696.783 |
| 28 sep 2026 | 229.06 | 232.44 | 228.95 | 231.15 | +0.47% | 680,398.657 |
| 25 sep 2026 | 228.72 | 231.79 | 228.72 | 230.08 | +0.69% | 528,088.566 |
| 24 sep 2026 | 229.07 | 230.67 | 227.66 | 228.50 | −0.51% | 825,738.242 |
| 23 sep 2026 | 224.50 | 230.61 | 222.80 | 229.67 | +1.76% | 593,228.85 |
| 22 sep 2026 | 224.76 | 227.77 | 223.92 | 225.69 | +1.42% | 561,937.762 |
| 21 sep 2026 | 224.20 | 225.24 | 220.77 | 222.53 | −0.53% | 708,087.301 |
| 18 sep 2026 | 221.30 | 223.87 | 220.94 | 223.72 | +0.82% | 1.06 M |
| 17 sep 2026 | 225.28 | 225.28 | 221.12 | 221.89 | +0.18% | 402,363.399 |
| 16 sep 2026 | 223.77 | 224.40 | 219.44 | 221.50 | −0.60% | 494,194.85 |
| 15 sep 2026 | 222.00 | 223.69 | 220.72 | 222.84 | +0.32% | 517,288.246 |
| 14 sep 2026 | 225.86 | 225.86 | 219.58 | 222.14 | −0.92% | 488,529.853 |
| 11 sep 2026 | 224.00 | 225.20 | 223.55 | 224.21 | +1.24% | 338,212.81 |
| 10 sep 2026 | 223.15 | 224.57 | 219.75 | 221.46 | −1.62% | 721,495.003 |
| 9 sep 2026 | 225.64 | 226.99 | 223.56 | 225.10 | −0.25% | 577,313.439 |
| 8 sep 2026 | 225.80 | 227.37 | 224.55 | 225.66 | +0.86% | 366,475.039 |
| 4 sep 2026 | 222.83 | 224.42 | 221.57 | 223.74 | +0.29% | 450,937.426 |
| 3 sep 2026 | 226.20 | 226.29 | 220.98 | 223.10 | −0.67% | 468,296.564 |
| 2 sep 2026 | 223.34 | 227.27 | 221.79 | 224.61 | +0.79% | 599,553.785 |
| 1 sep 2026 | 227.46 | 228.57 | 221.60 | 222.86 | −2.53% | 575,507.351 |
| 31 ago 2026 | 229.65 | 230.48 | 228.26 | 228.64 | −0.71% | 521,123.285 |
| 28 ago 2026 | 234.95 | 235.41 | 228.65 | 230.28 | −1.58% | 410,201.855 |
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.