Premium
Idexx Laboratories Inc (IX1)
TG
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 | -10.1 | -2.24594173894 | 449.7 | 455 | 435.2 | 96 | 443.51060291 | DE |
| 4 | 30 | 7.32421875 | 409.6 | 461.6 | 390.1 | 116 | 431.42842422 | DE |
| 12 | 44.7 | 11.3193213472 | 394.9 | 461.6 | 380 | 137 | 417.85861015 | DE |
| 26 | -7.8 | -1.74340634779 | 447.4 | 466.7 | 373.6 | 134 | 414.78360183 | DE |
| 52 | -83.4 | -15.9464627151 | 523 | 537.6 | 373.6 | 117 | 438.87469415 | DE |
| 156 | -12.5 | -2.76487502765 | 452.1 | 538 | 309.4 | 71 | 438.72708557 | DE |
| 260 | 41 | 10.2860010035 | 398.6 | 593 | 309.4 | 59 | 446.02852902 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734038820 | 417.8 | -0.8 | -0.19 | 417.2 | 417.8 | 411.3 | 955 |
| 1733952420 | 418.6 | -7.3 | -1.71 | 420.8 | 430 | 418.6 | 99 |
| 1733866020 | 425.9 | -1.6 | -0.37 | 425.2 | 429.4 | 423.2 | 235 |
| 1733779620 | 427.5 | 18.1 | 4.42 | 414.4 | 428.7 | 409.9 | 206 |
| 1733520420 | 409.4 | 4.7 | 1.16 | 402 | 409.6 | 401.9 | 23 |
| 1733434020 | 404.7 | -8.2 | -1.99 | 414.3 | 414.5 | 403.9 | 107 |
| 1733347620 | 412.9 | 0 | 0.00 | 414.3 | 415.6 | 406.5 | 145 |
| 1733261220 | 412.9 | 2.9 | 0.71 | 411.6 | 412.9 | 407.6 | 97 |
| 1733174820 | 410 | 9 | 2.24 | 397.1 | 410 | 397 | 179 |
| 1732915620 | 401 | -1.3 | -0.32 | 401.1 | 403 | 398.7 | 93 |
| 1732829220 | 402.3 | 2.3 | 0.58 | 398.1 | 402.3 | 398.1 | 7 |
| 1732742820 | 400 | 2.3 | 0.58 | 398.6 | 400 | 394.4 | 53 |
| 1732656420 | 397.7 | -12.3 | -3.00 | 406.7 | 409.2 | 396.9 | 104 |
| 1732570020 | 410 | 7.3 | 1.81 | 402 | 410 | 401.3 | 114 |
| 1732310820 | 402.7 | 3.7 | 0.93 | 398.1 | 404.9 | 393.9 | 323 |
| 1732224420 | 399 | 4.3 | 1.09 | 394.9 | 399 | 380 | 166 |
| 1732138020 | 394.7 | -2.7 | -0.68 | 397.4 | 397.4 | 392 | 19 |
| 1732051620 | 397.4 | -0.4 | -0.10 | 395 | 399 | 392.1 | 55 |
| 1731965220 | 397.8 | -0.5 | -0.13 | 397 | 400.6 | 394 | 1284 |
| 1731705960 | 398.3 | -8.9 | -2.19 | 400.9 | 401 | 391 | 74 |
| 1731619560 | 407.2 | -0.8 | -0.20 | 403.9 | 412.3 | 403.9 | 199 |
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
