Premium
IDEXX Laboratories Inc (IDXX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.03 | 1.40461215933 | 429.3 | 437.2731 | 418.66 | 689182 | 425.02174124 | CS |
| 4 | 21.6 | 5.22079617142 | 413.73 | 437.5 | 406.165 | 532140 | 422.4195144 | CS |
| 12 | 26.75 | 6.54706544618 | 408.58 | 453.26 | 398.5 | 615567 | 424.60813877 | CS |
| 26 | -34.45 | -7.33321980502 | 469.78 | 530.6 | 398.5 | 558180 | 449.51814515 | CS |
| 52 | -100.04 | -18.6861422941 | 535.37 | 583.39 | 398.5 | 513738 | 478.90427649 | CS |
| 156 | -60.47 | -12.1964501815 | 495.8 | 583.39 | 317.06 | 514888 | 456.7298957 | CS |
| 260 | 147.12 | 51.0461122098 | 288.21 | 706.95 | 168.65 | 489971 | 451.76451582 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 435.33 | 4.74 | 1.10 | 429.62 | 436.5799 | 429.09 | 637204 |
| 1737675300 | 430.59 | 0 | 0.00 | 430.59 | 430.59 | 430.59 | 0 |
| 1737588900 | 430.59 | 3.26 | 0.76 | 425.79 | 437.2731 | 424.5606 | 513422 |
| 1737502500 | 427.33 | 8.07 | 1.92 | 426.13 | 430.065 | 421.4577 | 755340 |
| 1737156900 | 419.26 | -9.36 | -2.18 | 429.3 | 432.95 | 418.66 | 798784 |
| 1737070500 | 428.62 | 5.7 | 1.35 | 422.71 | 429.49 | 416.33 | 365631 |
| 1736984100 | 422.92 | 4.29 | 1.02 | 424.82 | 431.54 | 422.36 | 586700 |
| 1736897700 | 418.63 | -3.99 | -0.94 | 422.49 | 423.11 | 413.18 | 388027 |
| 1736811300 | 422.62 | 4.57 | 1.09 | 417.06 | 424.02 | 412.68 | 647141 |
| 1736552100 | 418.05 | -14.31 | -3.31 | 427.73 | 431.01 | 417.76 | 694879 |
| 1736379300 | 432.36 | 5.1 | 1.19 | 426.66 | 437.5 | 421.8213 | 738059 |
| 1736292900 | 427.26 | -1.9 | -0.44 | 428.34 | 434.86 | 424.27 | 521551 |
| 1736206500 | 429.16 | 13.63 | 3.28 | 415.53 | 435.13 | 415.53 | 625938 |
| 1735947300 | 415.53 | 6.68 | 1.63 | 410.6 | 417.305 | 407.09 | 340312 |
| 1735860900 | 408.85 | -4.59 | -1.11 | 417.15 | 420.79 | 406.52 | 386936 |
| 1735688100 | 413.44 | 0.69 | 0.17 | 414.68 | 418.65 | 411.4 | 388235 |
| 1735601700 | 412.75 | -2.18 | -0.53 | 410.94 | 414.7 | 406.165 | 388241 |
| 1735342500 | 414.93 | -2.18 | -0.52 | 413.73 | 417.435 | 410.43 | 375050 |
| 1735256100 | 417.11 | 3.49 | 0.84 | 411 | 417.96 | 409.76 | 332997 |
| 1735077840 | 413.62 | 0.46 | 0.11 | 412.35 | 414.249 | 409.84 | 159900 |
| 1734996900 | 413.16 | 0.9 | 0.22 | 409.93 | 413.3725 | 408.4 | 413131 |
| 1734737700 | 412.26 | 3.23 | 0.79 | 406.83 | 418.26 | 404.36 | 1121214 |
| 1734651300 | 409.03 | -1.73 | -0.42 | 410.77 | 415.75 | 407.5201 | 680650 |
| 1734564900 | 410.76 | -16.33 | -3.82 | 426.37 | 427.14 | 410.51 | 579486 |
| 1734478500 | 427.09 | -3.38 | -0.79 | 429.87 | 440 | 426.95 | 638639 |
| 1734392100 | 430.47 | -1.63 | -0.38 | 430.02 | 438.37 | 429.5 | 497943 |
| 1734132900 | 432.1 | -5.08 | -1.16 | 435.57 | 437.03 | 430.47 | 353472 |
| 1734046500 | 437.18 | 0.1 | 0.02 | 437.61 | 442.215 | 433.01 | 415544 |
| 1733960100 | 437.08 | -7.64 | -1.72 | 449.01 | 452.83 | 436.86 | 566714 |
| 1733873700 | 444.72 | -5.96 | -1.32 | 450.38 | 452.2 | 442.37 | 695236 |
| 1733787300 | 450.68 | 14.99 | 3.44 | 442.13 | 453.26 | 438.01 | 783785 |
| 1733528100 | 435.69 | 8.2 | 1.92 | 426.48 | 436.2 | 426.48 | 551919 |
| 1733441700 | 427.49 | -6.94 | -1.60 | 431.29 | 436.05 | 425.1553 | 529326 |
| 1733355300 | 434.43 | 2.32 | 0.54 | 432.22 | 437.955 | 425.43 | 1302153 |
| 1733268900 | 432.11 | 1.34 | 0.31 | 429.83 | 436.02 | 423.435 | 731934 |
| 1733182500 | 430.77 | 9.02 | 2.14 | 424.94 | 431.17 | 423.1 | 710971 |
| 1732917840 | 421.75 | -0.01 | -0.00 | 424.03 | 426.96 | 421.5 | 338608 |
| 1732750500 | 421.76 | 4.44 | 1.06 | 419.91 | 423.36 | 417.48 | 486187 |
| 1732664100 | 417.32 | -11.27 | -2.63 | 429 | 429.06 | 414.46 | 587774 |
| 1732577700 | 428.59 | 11.35 | 2.72 | 422.16 | 430.88 | 422.16 | 1138909 |
| 1732318500 | 417.24 | -1.31 | -0.31 | 420.41 | 422.975 | 415.8 | 503439 |
| 1732232100 | 418.55 | -0.06 | -0.01 | 409.55 | 419.79 | 398.5 | 537088 |
| 1732145700 | 418.61 | 2.27 | 0.55 | 413.38 | 419.41 | 410.29 | 650302 |
| 1732059300 | 416.34 | -3.49 | -0.83 | 415.71 | 421.96 | 414.35 | 748557 |
| 1731972900 | 419.83 | -1.08 | -0.26 | 420.39 | 424.045 | 418.9464 | 437566 |
| 1731713700 | 420.91 | -2.74 | -0.65 | 423.34 | 424.5 | 408.95 | 689776 |
| 1731627300 | 423.65 | -6.17 | -1.44 | 428.01 | 430.11 | 423.29 | 553591 |
| 1731540900 | 429.82 | 3.71 | 0.87 | 426.535 | 432.8105 | 425.79 | 621825 |
| 1731454500 | 426.11 | -11.19 | -2.56 | 433.97 | 436.7499 | 425.64 | 681766 |
| 1731368100 | 437.3 | 4.02 | 0.93 | 434.49 | 444.84 | 433.905 | 653067 |
| 1731108900 | 433.28 | 0.28 | 0.06 | 430.01 | 434.48 | 428.75 | 666203 |
| 1731022500 | 433 | 9.58 | 2.26 | 428.21 | 435.24 | 425.285 | 964887 |
| 1730936100 | 423.42 | 7.44 | 1.79 | 431.86 | 432.27 | 412.61 | 1063073 |
| 1730849700 | 415.98 | 1.46 | 0.35 | 413.83 | 418.54 | 412.315 | 533168 |
| 1730763300 | 414.52 | -2.76 | -0.66 | 419.36 | 422.92 | 413.21 | 923568 |
| 1730500500 | 417.28 | 10.36 | 2.55 | 408.58 | 422.09 | 408.58 | 994154 |
| 1730414100 | 406.92 | -44.16 | -9.79 | 430 | 430 | 404.74 | 1999385 |
| 1730327700 | 451.08 | 3.25 | 0.73 | 445.43 | 456.66 | 445.43 | 958038 |
| 1730241300 | 447.83 | -1.61 | -0.36 | 447.725 | 452.45 | 443.2 | 702815 |
| 1730154900 | 449.44 | -1.97 | -0.44 | 455.39 | 456.84 | 447.96 | 616374 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
