Premium
Idexx Laboratories Inc (IX1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.6 | -9.47821924366 | 417.8 | 417.8 | 379.8 | 81 | 397.8039604 | DE |
| 4 | -71.3 | -15.8620689655 | 449.5 | 449.6 | 379.8 | 87 | 423.00592976 | DE |
| 12 | -29.4 | -7.21295387635 | 407.6 | 461.6 | 379.8 | 104 | 422.06693577 | DE |
| 26 | -68.5 | -15.3346765167 | 446.7 | 466.7 | 373.6 | 141 | 413.85759243 | DE |
| 52 | -121.7 | -24.3448689738 | 499.9 | 506.8 | 373.6 | 113 | 430.7071115 | DE |
| 156 | -65.2 | -14.7045557059 | 443.4 | 538 | 309.4 | 72 | 437.95028252 | DE |
| 260 | -20.4 | -5.11791269443 | 398.6 | 593 | 309.4 | 59 | 445.29209582 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 379.8 | -15.5 | -3.92 | 395.1 | 395.1 | 379.8 | 55 |
| 1741728420 | 395.3 | -6 | -1.50 | 399.9 | 401 | 395.3 | 108 |
| 1741642020 | 401.3 | 12.2 | 3.14 | 393.9 | 408.3 | 393.1 | 85 |
| 1741382820 | 389.1 | -14.4 | -3.57 | 398 | 398.1 | 389.1 | 98 |
| 1741296420 | 403.5 | -2.2 | -0.54 | 406.4 | 406.4 | 399.6 | 30 |
| 1741210020 | 405.7 | -11.6 | -2.78 | 417.8 | 417.8 | 398.2 | 83 |
| 1741123620 | 417.3 | -2.9 | -0.69 | 415.6 | 423.3 | 411.5 | 191 |
| 1741037220 | 420.2 | 0.1 | 0.02 | 421.9 | 422.2 | 414.1 | 155 |
| 1740778020 | 420.1 | -12.9 | -2.98 | 426.6 | 426.6 | 407.5 | 28 |
| 1740691620 | 433 | -3.4 | -0.78 | 441.9 | 441.9 | 433 | 20 |
| 1740605220 | 436.4 | -0.4 | -0.09 | 441.4 | 442.7 | 436.4 | 68 |
| 1740518820 | 436.8 | -4.7 | -1.06 | 440.9 | 444.9 | 435.3 | 116 |
| 1740432420 | 441.5 | 4.7 | 1.08 | 435.8 | 442.4 | 432.3 | 144 |
| 1740173220 | 436.8 | 2.8 | 0.65 | 429.6 | 436.8 | 429.6 | 33 |
| 1740086820 | 434 | 3.4 | 0.79 | 433.8 | 435.7 | 432.3 | 28 |
| 1740000420 | 430.6 | 0.6 | 0.14 | 429.5 | 431.7 | 429.5 | 42 |
| 1739914020 | 430 | 6.7 | 1.58 | 424.2 | 432.4 | 423.1 | 77 |
| 1739827620 | 423.3 | -1.7 | -0.40 | 422.2 | 427.1 | 422.2 | 26 |
| 1739568420 | 425 | -15 | -3.41 | 440.3 | 441.1 | 425 | 115 |
| 1739482020 | 440 | 3.1 | 0.71 | 438.2 | 440.5 | 435.2 | 170 |
| 1739395620 | 436.9 | -10.8 | -2.41 | 449.5 | 449.6 | 436.9 | 120 |
| 1739309220 | 447.7 | -0.8 | -0.18 | 450.5 | 450.5 | 447 | 107 |
| 1739222820 | 448.5 | 4.3 | 0.97 | 448.5 | 448.5 | 444.6 | 29 |
| 1738963620 | 444.2 | -0.4 | -0.09 | 443.5 | 450.1 | 443 | 112 |
| 1738877220 | 444.6 | -6 | -1.33 | 449.7 | 455 | 444.6 | 113 |
| 1738790820 | 450.6 | 4.1 | 0.92 | 443.6 | 450.6 | 442.7 | 125 |
| 1738704420 | 446.5 | -11.3 | -2.47 | 454.6 | 454.6 | 444.4 | 138 |
| 1738618020 | 457.8 | 52.2 | 12.87 | 403.8 | 461.6 | 402.5 | 530 |
| 1738358820 | 405.6 | -2.8 | -0.69 | 406.7 | 411.8 | 405.6 | 37 |
| 1738272420 | 408.4 | 10.5 | 2.64 | 401.4 | 408.4 | 401.4 | 76 |
| 1738186020 | 397.9 | -5 | -1.24 | 398.6 | 400.4 | 390.1 | 111 |
| 1738099620 | 402.9 | -2.1 | -0.52 | 407.8 | 411.3 | 399 | 56 |
| 1738013220 | 405 | -10.9 | -2.62 | 410.5 | 413.2 | 405 | 80 |
| 1737754020 | 415.9 | -1.5 | -0.36 | 410.1 | 415.9 | 409.8 | 48 |
| 1737667620 | 417.4 | 4 | 0.97 | 412 | 417.4 | 409.6 | 53 |
| 1737581220 | 413.4 | 5.9 | 1.45 | 412.3 | 419 | 408.8 | 130 |
| 1737494820 | 407.5 | 5.4 | 1.34 | 403.3 | 412.9 | 400.5 | 182 |
| 1737408420 | 402.1 | -10.1 | -2.45 | 404.9 | 408.6 | 402.1 | 53 |
| 1737149220 | 412.2 | -0.2 | -0.05 | 416.4 | 416.4 | 411.4 | 130 |
| 1737062820 | 412.4 | -1.3 | -0.31 | 409.6 | 414.2 | 405 | 99 |
| 1736976420 | 413.7 | 7.6 | 1.87 | 408.5 | 416.3 | 404.6 | 51 |
| 1736890020 | 406.1 | -7.3 | -1.77 | 410.9 | 415.2 | 406.1 | 45 |
| 1736803620 | 413.4 | -1.1 | -0.27 | 406.5 | 413.4 | 404.9 | 162 |
| 1736544420 | 414.5 | -7.9 | -1.87 | 421.1 | 421.1 | 411.6 | 97 |
| 1736458020 | 422.4 | 0.7 | 0.17 | 421.4 | 423.4 | 420 | 82 |
| 1736371620 | 421.7 | 4.1 | 0.98 | 413.3 | 425.1 | 413.2 | 344 |
| 1736285220 | 417.6 | 0.5 | 0.12 | 410.5 | 418.6 | 410.2 | 91 |
| 1736198820 | 417.1 | 13.3 | 3.29 | 401.9 | 417.6 | 398.4 | 220 |
| 1735939620 | 403.8 | 6.3 | 1.58 | 396.1 | 403.8 | 396 | 20 |
| 1735853220 | 397.5 | -0.8 | -0.20 | 400 | 405.5 | 397.5 | 25 |
| 1735594020 | 398.3 | 1 | 0.25 | 398.7 | 398.7 | 394.4 | 58 |
| 1735334820 | 397.3 | 3.7 | 0.94 | 397.4 | 399.8 | 395.9 | 135 |
| 1734989220 | 393.6 | -3.1 | -0.78 | 394.3 | 398.9 | 392.7 | 119 |
| 1734730020 | 396.7 | 1.7 | 0.43 | 395 | 396.7 | 389.4 | 105 |
| 1734643620 | 395 | -3.9 | -0.98 | 394 | 399.6 | 392.6 | 111 |
| 1734557220 | 398.9 | -9.7 | -2.37 | 407.6 | 407.9 | 398.9 | 87 |
| 1734470820 | 408.6 | -2.2 | -0.54 | 407 | 412.1 | 404.5 | 131 |
| 1734384420 | 410.8 | -2.6 | -0.63 | 410 | 414 | 410 | 128 |
| 1734125220 | 413.4 | -4.4 | -1.05 | 415.6 | 415.6 | 411.9 | 280 |
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
