IDEXX Laboratories Inc (IDXX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	253.263	-0,38%	490,00	485,53	495,335	486,25
19/05/2023	294.482	-0,81%	495,81	486,755	501,385	488,10
18/05/2023	256.088	1,01%	486,01	482,13	494,15	492,06
17/05/2023	255.232	-0,98%	493,76	482,10	495,04	487,12
16/05/2023	318.709	0,42%	488,59	485,5625	496,215	491,93
15/05/2023	224.597	0,49%	488,54	485,44	491,6125	489,88
12/05/2023	219.387	0,15%	488,02	481,94	488,54	487,47
11/05/2023	156.046	0,33%	488,09	481,71	491,00	486,73
10/05/2023	189.160	1,20%	485,00	478,78	491,10	485,11
09/05/2023	165.348	-1,27%	482,16	478,99	483,99	479,37
08/05/2023	283.013	-0,61%	488,49	482,55	489,29	485,53
05/05/2023	301.018	4,04%	473,49	473,02	490,96	488,49
04/05/2023	284.363	-1,95%	478,86	467,755	480,39	469,51
03/05/2023	373.524	2,45%	471,41	471,41	489,00	478,83
02/05/2023	506.397	-4,54%	481,00	459,515	481,00	467,38
01/05/2023	315.407	-0,52%	492,20	488,00	498,90	489,60
28/04/2023	254.877	1,56%	483,05	483,05	493,08	492,16
27/04/2023	273.475	0,66%	482,78	478,34	486,27	484,62
26/04/2023	205.125	-0,37%	481,67	478,02	484,97	481,44
25/04/2023	262.825	-4,05%	500,39	482,58	503,50	483,23
24/04/2023	205.784	1,61%	496,76	495,54	503,89	503,61
21/04/2023	181.554	1,03%	490,82	488,00	496,13	495,65
20/04/2023	285.170	0,60%	485,22	484,12	496,22	490,61
19/04/2023	230.018	1,16%	481,00	480,79	488,96	487,70
18/04/2023	219.719	0,13%	485,26	479,23	485,26	482,12
17/04/2023	178.184	-0,20%	483,32	475,29	485,31	481,52
14/04/2023	220.470	0,52%	478,79	474,10	482,93	482,49
13/04/2023	275.973	1,94%	475,72	472,37	480,495	480,01
12/04/2023	364.215	-1,51%	483,60	469,95	487,19	470,90
11/04/2023	246.261	0,19%	479,63	472,89	480,42	478,13
10/04/2023	247.454	1,00%	469,09	461,02	477,84	477,22
06/04/2023	379.000	-0,88%	474,94	468,86	475,19	472,52
05/04/2023	301.858	-1,51%	482,51	475,95	489,94	476,69
04/04/2023	323.450	-1,08%	489,84	481,825	495,85	484,01
03/04/2023	416.612	-2,16%	500,00	479,065	501,62	489,27
31/03/2023	370.994	1,32%	496,86	494,69	500,47	500,08
30/03/2023	231.518	1,22%	494,30	490,95	496,6825	493,55
29/03/2023	233.004	-0,11%	495,20	485,30	495,565	487,62
28/03/2023	171.286	-0,19%	486,11	486,05	494,97	488,14
27/03/2023	201.706	0,73%	488,15	485,68	493,46	489,05
24/03/2023	189.377	1,41%	478,98	473,11	485,71	485,51
23/03/2023	263.923	0,78%	481,61	473,21	492,46	478,74
22/03/2023	320.606	-4,11%	493,04	474,77	493,04	475,03
21/03/2023	275.679	2,51%	486,29	486,29	496,67	495,40
20/03/2023	223.380	2,53%	472,30	468,37	483,72	483,26
17/03/2023	553.453	-0,58%	474,58	465,99	477,52	471,36
16/03/2023	280.475	1,97%	462,32	462,32	477,455	474,11
15/03/2023	252.351	-1,37%	462,80	453,15	466,965	464,97
14/03/2023	345.935	2,28%	469,04	464,12	476,47	471,42
13/03/2023	345.390	1,33%	452,84	447,76	468,26	460,92
10/03/2023	336.122	-3,69%	471,50	452,765	488,38	454,86
09/03/2023	360.127	-2,06%	484,40	471,15	488,38	472,28
08/03/2023	238.745	1,74%	477,97	474,09	482,50	482,22
07/03/2023	198.712	-2,50%	487,68	473,43	488,62	473,99
06/03/2023	180.661	-0,38%	488,18	484,25	493,55	486,16
03/03/2023	255.685	2,49%	477,75	476,21	488,955	488,00
02/03/2023	171.322	1,50%	464,80	464,80	477,2682	476,13
01/03/2023	197.146	-0,88%	470,86	465,40	472,6736	469,10
28/02/2023	293.453	1,08%	465,28	465,28	477,13	473,24
27/02/2023	193.725	0,00%	474,67	466,26	476,19	468,18
24/02/2023	237.742	-2,13%	467,67	462,29	470,68	468,17
23/02/2023	342.489	0,43%	478,46	472,71	481,77	478,35
22/02/2023	266.639	-0,39%	479,17	468,38	480,225	476,29
21/02/2023	329.309	-3,68%	486,63	476,40	489,25	478,17
20/02/2023	340.330	-1,96%	503,76	490,755	503,76	496,46
17/02/2023	340.330	-1,96%	503,76	490,755	503,76	496,46
16/02/2023	364.314	-1,59%	501,14	501,14	515,79	506,40
15/02/2023	331.003	2,17%	500,59	499,51	514,64	514,59
14/02/2023	337.751	1,40%	496,00	493,07	506,59	503,65
13/02/2023	251.254	2,25%	490,27	488,95	497,19	496,68
10/02/2023	249.564	-0,21%	484,10	481,02	488,89	485,73
09/02/2023	383.624	-2,15%	500,84	484,89	505,77	486,74
08/02/2023	382.346	-2,02%	500,00	493,65	504,725	497,43
07/02/2023	514.124	4,56%	485,90	481,83	510,40	507,68
06/02/2023	663.776	0,65%	491,20	463,37	497,85	485,53
03/02/2023	613.743	-4,33%	497,38	478,21	497,38	482,41
02/02/2023	609.446	4,35%	488,21	486,04	504,47	504,22
01/02/2023	585.963	0,56%	482,01	478,01	489,37	483,20
31/01/2023	369.617	-0,51%	483,00	477,36	486,22	480,50
30/01/2023	316.304	-0,83%	483,88	480,93	489,02	482,95
27/01/2023	311.741	0,00%	483,45	481,38	488,275	487,00
26/01/2023	480.329	0,38%	490,44	480,36	492,97	487,00
25/01/2023	371.301	-0,31%	481,09	473,58	485,84	485,18
24/01/2023	281.516	-1,90%	492,37	484,42	493,885	486,70
23/01/2023	379.536	1,49%	486,77	485,74	497,37	496,14
20/01/2023	412.219	2,89%	475,48	472,26	491,065	488,88
19/01/2023	234.697	-1,29%	475,50	468,175	479,74	475,13
18/01/2023	327.652	0,24%	485,83	480,37	494,40	481,32
17/01/2023	328.439	0,23%	473,02	469,405	483,62	480,19
16/01/2023	344.005	2,00%	466,69	464,335	480,735	479,08
13/01/2023	344.005	2,00%	466,69	464,335	480,735	479,08
12/01/2023	249.537	1,45%	461,33	454,68	470,69	469,71
11/01/2023	543.453	-1,30%	472,58	461,07	482,3072	463,02
10/01/2023	490.761	4,69%	442,80	442,80	469,33	469,11
09/01/2023	668.299	0,07%	450,70	444,345	459,49	448,08
06/01/2023	892.794	6,82%	426,00	412,31	448,99	447,77
05/01/2023	382.711	-0,77%	416,24	410,40	421,71	419,20
04/01/2023	336.872	4,04%	415,17	414,53	424,86	422,43
03/01/2023	287.917	-0,95%	416,75	399,27	420,00	404,09
02/01/2023	239.491	-0,59%	405,82	401,76	408,12	407,96