IDEXX Laboratories Inc (IDXX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	253.856	0,00%	497,81	491,81	516,18	496,47
17/07/2024	253.856	-0,61%	497,81	491,81	516,18	496,47
16/07/2024	311.711	3,49%	484,03	484,03	502,32	499,52
15/07/2024	146.818	-2,04%	490,80	481,63	491,02	482,70
12/07/2024	151.730	1,02%	490,88	490,25	500,23	492,74
11/07/2024	193.719	0,91%	486,18	486,18	494,54	487,78
10/07/2024	134.093	1,15%	478,53	471,62	483,59	483,39
09/07/2024	119.886	-1,21%	482,73	476,83	483,00	477,89
08/07/2024	96.747	-0,47%	486,46	481,55	486,99	483,73
05/07/2024	149.311	1,78%	475,54	475,31	488,73	486,00
04/07/2024	126.331	0,00%	475,91	473,20	479,61	477,49
03/07/2024	126.331	0,05%	475,91	473,20	479,61	477,49
02/07/2024	178.216	0,17%	477,27	473,16	478,15	477,23
01/07/2024	176.232	-2,22%	486,44	474,50	489,82	476,40
28/06/2024	425.350	-1,37%	493,76	485,25	494,54	487,20
27/06/2024	144.608	1,10%	487,44	487,44	494,16	493,96
26/06/2024	235.832	-0,50%	489,42	486,92	491,57	488,61
25/06/2024	399.076	-0,08%	493,49	487,56	493,49	491,08
24/06/2024	355.630	-0,86%	494,40	488,01	496,35	491,49
21/06/2024	769.294	-0,05%	497,72	490,00	500,15	495,73
20/06/2024	388.917	-1,52%	502,13	493,94	502,13	495,96
19/06/2024	333.685	0,00%	501,08	499,89	504,67	503,60
18/06/2024	333.685	-0,08%	501,08	499,89	504,67	503,60
17/06/2024	365.262	0,07%	500,16	495,63	504,935	504,33
14/06/2024	263.468	-0,42%	504,13	500,52	508,90	504,00
13/06/2024	325.427	-1,59%	511,13	489,27	512,37	506,12
12/06/2024	229.530	1,60%	512,00	511,88	521,52	514,28
11/06/2024	247.668	-0,41%	506,54	501,52	507,97	506,20
10/06/2024	367.980	2,16%	492,74	492,74	511,92	508,26
07/06/2024	159.938	-0,07%	494,44	493,20	501,195	497,51
06/06/2024	355.745	0,40%	495,07	490,31	502,51	497,84
05/06/2024	273.973	0,97%	495,07	493,04	498,60	495,84
04/06/2024	588.868	-0,28%	491,25	483,015	491,945	491,06
03/06/2024	341.817	-0,91%	495,28	486,985	498,42	492,43
31/05/2024	677.631	-0,56%	500,17	491,23	504,72	496,95
30/05/2024	376.202	0,29%	500,69	495,04	501,93	499,77
29/05/2024	328.017	-1,40%	500,00	497,66	507,30	498,35
28/05/2024	334.579	-2,15%	514,24	501,81	514,24	505,40
27/05/2024	119.545	0,00%	518,90	514,62	524,35	516,50
24/05/2024	119.545	-0,28%	518,90	514,62	524,35	516,50
23/05/2024	346.890	-0,36%	522,01	511,7845	524,815	516,10
22/05/2024	350.158	-0,10%	520,58	516,285	522,65	517,94
21/05/2024	347.075	-2,19%	524,93	518,40	528,98	518,44
20/05/2024	422.582	-2,46%	543,67	528,86	545,43	530,07
17/05/2024	362.486	0,46%	540,94	538,43	543,64	543,45
16/05/2024	324.637	-1,38%	542,29	538,91	547,22	540,94
15/05/2024	514.714	5,26%	513,49	505,375	548,86	548,53
14/05/2024	445.176	3,60%	513,49	505,375	521,73	521,11
13/05/2024	259.141	-1,33%	513,49	501,23	513,92	503,02
10/05/2024	397.178	1,80%	502,42	501,745	510,62	509,82
09/05/2024	376.973	2,82%	488,28	489,515	505,065	500,82
08/05/2024	426.198	0,70%	478,41	476,17	487,225	487,07
07/05/2024	267.160	1,43%	478,41	478,12	486,16	483,68
06/05/2024	219.559	-0,78%	481,85	474,02	483,195	476,87
03/05/2024	410.159	1,01%	485,82	478,45	493,98	480,60
02/05/2024	368.436	1,66%	465,60	465,60	477,67	475,82
01/05/2024	691.417	-5,02%	503,37	462,00	485,00	468,04
30/04/2024	502.171	-2,49%	503,37	491,805	506,59	492,76
29/04/2024	315.527	1,21%	500,47	500,47	508,875	505,34
26/04/2024	379.376	2,06%	484,03	484,03	500,48	499,30
25/04/2024	236.253	-1,02%	489,24	479,88	494,26	489,24
24/04/2024	272.022	0,09%	489,24	487,88	497,40	494,26
23/04/2024	397.770	2,97%	480,39	481,49	494,36	493,80
22/04/2024	295.541	0,68%	480,39	473,86	481,76	479,57
19/04/2024	380.322	-0,30%	482,20	471,415	482,21	476,35
18/04/2024	264.649	-0,09%	489,44	475,56	483,10	477,79
17/04/2024	376.624	-2,31%	489,44	477,83	490,49	478,24
16/04/2024	385.930	-0,35%	490,62	488,765	495,94	489,57
15/04/2024	336.047	-1,31%	506,57	489,81	506,57	491,29
12/04/2024	360.001	-1,06%	497,50	492,99	501,44	497,79
11/04/2024	265.285	-0,21%	510,30	503,51	508,61	503,10
10/04/2024	289.595	-3,02%	510,30	500,68	511,405	504,14
09/04/2024	272.148	0,99%	519,54	510,50	522,39	519,81
08/04/2024	267.388	-0,93%	519,54	512,635	521,04	514,70
05/04/2024	313.027	0,28%	518,10	516,925	524,06	519,54
04/04/2024	273.569	-1,13%	530,69	516,81	531,935	518,10
03/04/2024	251.914	0,45%	521,10	522,48	530,755	524,04
02/04/2024	262.804	-2,02%	542,20	518,535	526,44	521,67
01/04/2024	190.241	-1,39%	542,20	528,11	542,41	532,41
28/03/2024	215.755	0,07%	542,20	537,3901	543,285	539,93
27/03/2024	228.740	1,69%	528,27	534,03	540,49	539,57
26/03/2024	263.785	0,17%	528,27	528,06	533,61	530,60
25/03/2024	206.367	-0,19%	530,19	524,52	534,99	529,71
22/03/2024	165.744	-0,26%	532,92	526,88	537,78	530,72
21/03/2024	302.862	0,49%	533,27	530,74	541,84	532,09
20/03/2024	304.895	-0,92%	533,27	524,545	535,48	529,50
19/03/2024	245.888	0,87%	529,10	529,10	536,575	534,42
18/03/2024	260.167	-0,90%	540,68	529,00	535,365	525,00
15/03/2024	531.509	-1,09%	540,68	526,73	536,20	529,77
14/03/2024	252.549	-0,85%	540,68	531,645	542,36	535,58
13/03/2024	234.647	-1,22%	547,28	537,91	550,165	540,18
12/03/2024	282.280	-0,27%	562,25	543,16	552,20	546,84
11/03/2024	337.804	-2,33%	562,25	544,31	562,25	548,31
08/03/2024	213.303	-0,32%	565,21	559,32	573,56	561,41
07/03/2024	259.992	1,03%	565,21	559,73	570,71	563,22
06/03/2024	193.738	-0,15%	563,59	557,33	566,715	557,46
05/03/2024	301.965	-2,27%	571,67	555,925	571,67	558,32
04/03/2024	237.514	-0,97%	575,23	565,01	580,17	571,28
01/03/2024	251.968	0,29%	575,23	561,26	583,39	576,87
29/02/2024	393.961	0,62%	573,13	568,88	576,84	575,23