גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > איידקסס לבורטוריס > גרפים

עדכון אחרון 18:05

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איידקסס לבורטוריס

IDEXX Laboratories

מניה IDXX נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	409.135	409.135	409.135	409.135	0.00
16:50	410.98	410.98	410.98	410.98	26,791.00
17:00	412.715	412.715	412.715	412.715	12,146.00
17:10	410.98	410.98	410.98	410.98	17,445.00
17:20	414.49	414.49	414.49	414.49	9,693.00
17:30	413.3876	413.3876	413.3876	413.3876	5,420.00
17:40	412.92	412.92	412.92	412.92	9,999.00
17:50	412.15	412.15	412.15	412.15	7,723.00
18:00	413	413	413	413	5,631.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	417.69	413.22	417.69	413.6222	1,201,851.00
15.11.2024 17:30	413.615	408.95	413.615	410.855	2,147,506.00
15.11.2024 18:00	413.53	409.6312	410.375	413.53	3,082,540.00
15.11.2024 18:30	415.195	412.34	412.6	414.45	2,391,035.00
15.11.2024 19:00	416.35	414.6098	414.625	416.325	2,432,668.00
15.11.2024 19:30	417.51	414.785	416.315	417.51	2,819,620.00
15.11.2024 20:00	420.515	416.8843	416.935	419.95	3,369,878.00
15.11.2024 20:30	420.47	419.25	419.935	419.455	3,773,362.00
15.11.2024 21:00	420.11	418.3	419.69	419.315	2,396,494.00
15.11.2024 21:30	421.04	419	419.315	420.38	5,523,728.00
15.11.2024 22:00	420.875	419.33	420.875	419.33	5,570,574.00
15.11.2024 22:30	421.52	419.64	419.64	421.275	10,091,105.00
18.11.2024 16:30	423.2	420.36	421.5	421.44	305,658.00
18.11.2024 17:00	423.965	422.03	422.345	422.98	912,341.00
18.11.2024 17:30	423.17	420.11	422.385	420.63	877,283.00
18.11.2024 18:00	421.9	420.1729	421.86	420.1729	449,732.00
18.11.2024 18:30	422.02	419.91	421.26	421.0099	1,385,627.00
18.11.2024 19:00	421.71	420.21	420.57	421.44	1,328,849.00
18.11.2024 19:30	421.65	420.76	421.13	421.385	1,281,243.00
18.11.2024 20:00	421.46	419.93	421.38	420.81	2,159,681.00
18.11.2024 20:30	421.23	420.255	421.23	421.22	1,902,226.00
18.11.2024 21:00	422.08	421	421.04	421.35	1,108,201.00
18.11.2024 21:30	421.91	421.08	421.26	421.4325	2,685,332.00
18.11.2024 22:00	421.615	419.98	421.18	420.08	2,410,297.00
18.11.2024 22:30	420.09	418.9464	420.0825	419.745	4,494,815.00
19.11.2024 16:30	418.72	415.28	418.72	417.96	272,863.00
19.11.2024 17:00	418.985	416.77	416.875	418.985	607,175.00
19.11.2024 17:30	419.93	418.13	419.37	418.91	831,180.00
19.11.2024 18:00	419.96	418.29	418.66	419.3	680,990.00
19.11.2024 18:30	420.24	419.15	419.54	419.77	1,697,476.00
19.11.2024 19:00	420.835	419.38	420.3	419.8701	1,767,783.00
19.11.2024 19:30	420.74	419.07	420.33	419.07	1,722,984.00
19.11.2024 20:00	419.28	418	419.0445	419.28	4,915,379.00
19.11.2024 20:30	421.96	418.73	419.415	419.48	4,177,274.00
19.11.2024 21:00	420.4	419.495	420	420.1	5,282,679.00
19.11.2024 21:30	419.68	417.81	419.68	417.81	4,495,755.00
19.11.2024 22:00	417.775	416.135	417.775	417.035	7,343,819.00
19.11.2024 22:30	417.335	416.06	417.105	416.21	12,098,642.00
20.11.2024 16:30	414.8	411.88	413.38	414.8	398,597.00
20.11.2024 17:00	415.33	412.75	414.63	413.02	760,891.00
20.11.2024 17:30	414.21	412.24	413.69	412.77	617,450.00
20.11.2024 18:00	412.8474	410.61	412.8474	410.81	1,407,143.00
20.11.2024 18:30	412.405	410.5	410.5	412.405	2,586,974.00
20.11.2024 19:00	412.7	411.33	412.38	411.4	2,668,735.00
20.11.2024 19:30	413.555	411.44	411.44	412.83	3,435,915.00
20.11.2024 20:00	412.91	411.335	412.9	411.53	3,312,114.00
20.11.2024 20:30	412.09	410.75	411.645	411.12	3,458,308.00
20.11.2024 21:00	412.02	411.22	411.47	411.92	3,315,377.00
20.11.2024 21:30	413.23	411.69	411.965	411.98	4,756,358.00
20.11.2024 22:00	415.99	411.55	411.82	415.81	8,531,479.00
20.11.2024 22:30	419.32	416.01	416.01	418.88	6,171,107.00
21.11.2024 16:30	413.225	398.51	409.55	412.3	806,733.00
21.11.2024 17:00	415.1	410.98	412.75	413.685	1,452,415.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	484.07	476.71	480.97	478.33	289,717.00
24.11.2023	480.00	476.06	480.00	478.18	142,078.00
27.11.2023	480.83	473.27	477.24	479.63	350,215.00
28.11.2023	477.27	465.11	477.27	470.80	485,986.00
29.11.2023	476.39	465.92	475.47	466.74	414,738.00
30.11.2023	466.47	458.97	466.02	465.82	683,342.00
01.12.2023	484.06	464.59	464.59	482.60	479,628.00
04.12.2023	517.93	495.00	495.07	516.61	1,146,175.00
05.12.2023	519.47	507.92	511.56	518.95	614,434.00
06.12.2023	529.56	516.63	521.19	521.56	681,912.00
07.12.2023	524.93	517.93	522.00	523.37	378,119.00
08.12.2023	532.41	519.17	520.17	531.35	526,814.00
11.12.2023	541.19	531.59	531.59	536.12	521,819.00
12.12.2023	547.75	536.85	538.92	545.04	431,048.00
13.12.2023	559.08	542.00	545.13	557.56	541,997.00
14.12.2023	568.30	551.63	564.37	554.18	1,046,578.00
15.12.2023	547.70	535.54	545.58	541.07	1,316,535.00
18.12.2023	543.64	534.29	541.50	539.83	399,659.00
19.12.2023	546.02	539.87	543.53	545.70	377,854.00
20.12.2023	554.00	539.02	550.00	539.65	519,974.00
21.12.2023	554.54	540.91	546.05	552.61	414,626.00
22.12.2023	557.13	551.30	554.94	554.04	297,088.00
26.12.2023	557.01	551.27	554.09	556.01	195,451.00
27.12.2023	557.98	553.90	556.01	557.11	177,611.00
28.12.2023	562.89	556.17	562.89	557.02	192,212.00
29.12.2023	559.92	552.94	552.94	555.05	203,211.00
02.01.2024	554.92	542.00	548.40	547.69	384,304.00
03.01.2024	546.73	529.24	546.73	535.06	415,590.00
04.01.2024	540.89	530.45	530.45	538.50	375,886.00
05.01.2024	541.40	535.44	537.98	537.36	385,111.00
08.01.2024	545.63	538.18	540.88	543.96	442,009.00
09.01.2024	555.34	535.97	535.97	553.04	409,182.00
10.01.2024	555.36	548.49	552.08	554.24	423,471.00
11.01.2024	559.71	546.05	551.58	558.83	277,000.00
12.01.2024	564.80	534.83	563.00	535.29	622,560.00
16.01.2024	536.50	519.52	533.69	519.98	817,112.00
17.01.2024	520.04	507.61	516.23	515.29	753,434.00
18.01.2024	525.76	515.50	515.91	525.28	692,758.00
19.01.2024	525.51	513.33	525.23	523.82	440,716.00
22.01.2024	537.85	525.91	525.91	530.99	447,481.00
23.01.2024	534.98	524.00	533.73	531.50	293,664.00
24.01.2024	537.73	519.99	535.37	520.21	357,636.00
25.01.2024	530.13	519.96	525.98	522.44	325,332.00
26.01.2024	529.42	521.43	526.59	524.98	360,567.00
29.01.2024	532.70	522.18	523.71	532.06	315,866.00
30.01.2024	527.79	517.15	520.80	521.03	430,899.00
31.01.2024	524.33	513.25	522.67	515.33	405,543.00
01.02.2024	527.97	510.02	519.62	527.28	457,195.00
02.02.2024	531.36	518.48	521.68	527.14	575,263.00
05.02.2024	573.63	531.51	531.51	572.12	921,328.00
06.02.2024	579.68	561.97	575.96	567.00	573,336.00
07.02.2024	576.11	562.10	568.79	572.31	623,485.00
08.02.2024	575.95	562.42	565.72	573.61	484,270.00
09.02.2024	578.35	565.52	575.80	572.21	320,629.00
12.02.2024	569.84	561.22	568.96	565.56	301,947.00
13.02.2024	558.88	546.41	553.14	555.62	335,894.00
14.02.2024	562.74	555.52	558.54	560.56	381,402.00
15.02.2024	569.26	558.49	562.39	568.83	288,346.00
16.02.2024	565.37	555.00	565.15	555.40	364,485.00
20.02.2024	553.77	546.95	553.77	551.21	419,005.00
21.02.2024	555.22	545.69	552.00	554.77	392,053.00
22.02.2024	574.74	558.51	558.51	571.31	417,761.00
23.02.2024	577.52	568.76	568.76	576.29	256,618.00
26.02.2024	576.49	566.38	576.29	569.87	348,848.00
27.02.2024	576.57	567.67	569.61	575.07	271,047.00
28.02.2024	575.58	568.71	573.19	571.68	258,614.00
29.02.2024	576.84	568.88	573.13	575.15	549,586.00
01.03.2024	583.39	560.18	575.23	576.87	373,954.00
04.03.2024	580.18	565.01	578.34	571.45	322,915.00
05.03.2024	571.67	555.92	571.67	557.96	416,308.00
06.03.2024	567.03	557.29	563.59	557.46	371,765.00
07.03.2024	570.71	559.49	565.21	563.29	372,824.00
08.03.2024	574.94	559.32	564.81	561.39	297,143.00
11.03.2024	562.25	544.31	562.25	548.31	465,019.00
12.03.2024	552.20	543.16	549.12	546.71	396,973.00
13.03.2024	550.24	537.91	547.28	540.18	314,776.00
14.03.2024	542.43	531.55	540.68	535.58	337,093.00
15.03.2024	536.85	526.73	530.12	529.77	829,370.00
18.03.2024	535.69	529.00	532.83	529.81	379,505.00
19.03.2024	536.58	529.03	529.10	534.42	335,012.00
20.03.2024	535.48	524.54	533.27	529.50	422,458.00
21.03.2024	541.84	530.74	535.00	532.09	428,487.00
22.03.2024	537.78	526.88	532.92	530.72	250,482.00
25.03.2024	534.99	524.52	530.19	529.71	363,889.00
26.03.2024	533.77	526.15	528.27	530.60	398,138.00
27.03.2024	540.92	533.99	537.78	539.57	308,792.00
28.03.2024	543.33	537.39	542.20	539.93	290,085.00
01.04.2024	542.41	528.11	541.37	532.41	269,858.00
02.04.2024	527.60	518.53	527.60	521.67	363,257.00
03.04.2024	530.76	521.10	521.10	524.04	331,441.00
04.04.2024	532.44	516.81	530.69	518.10	350,333.00
05.04.2024	524.06	516.92	518.10	519.54	420,818.00
08.04.2024	521.04	512.64	519.83	514.70	404,424.00
09.04.2024	522.39	510.50	515.64	519.81	387,687.00
10.04.2024	512.72	500.68	510.35	504.14	427,934.00
11.04.2024	509.12	502.25	504.18	503.10	382,092.00
12.04.2024	501.44	492.99	497.50	497.79	513,669.00
15.04.2024	506.57	489.81	506.57	491.29	488,537.00
16.04.2024	495.94	488.77	490.62	489.57	547,195.00
17.04.2024	490.49	477.63	489.44	478.24	533,178.00
18.04.2024	483.10	475.56	478.29	477.79	396,748.00
19.04.2024	482.21	471.42	482.20	476.35	565,651.00
22.04.2024	481.94	473.86	479.48	479.57	398,559.00
23.04.2024	494.45	481.49	482.60	493.80	542,387.00
24.04.2024	497.40	487.88	489.24	494.38	470,799.00
25.04.2024	494.82	479.88	494.82	489.24	354,590.00
26.04.2024	500.48	484.03	484.03	499.30	529,804.00
29.04.2024	508.88	500.47	500.47	505.34	414,068.00
30.04.2024	506.59	491.80	503.37	492.76	739,249.00
01.05.2024	485.00	462.00	473.00	468.04	1,017,078.00
02.05.2024	477.67	465.60	465.60	475.82	513,665.00
03.05.2024	493.98	478.45	485.82	480.60	547,954.00
06.05.2024	484.99	473.80	481.85	476.87	290,626.00
07.05.2024	486.16	478.12	478.41	483.68	362,729.00
08.05.2024	487.37	475.97	481.80	487.07	604,162.00
09.05.2024	505.07	488.28	488.28	500.82	543,964.00
10.05.2024	510.62	501.68	502.42	509.82	501,255.00
13.05.2024	514.62	501.23	513.49	503.02	372,795.00
14.05.2024	522.38	505.38	505.76	521.11	635,053.00
15.05.2024	548.88	523.68	523.68	548.53	823,521.00
16.05.2024	547.22	538.91	544.77	540.94	523,084.00
17.05.2024	543.85	538.43	540.94	543.45	445,160.00
20.05.2024	545.43	528.84	543.67	530.07	517,345.00
21.05.2024	529.18	518.40	524.93	518.44	486,416.00
22.05.2024	522.65	516.25	520.58	517.94	492,202.00
23.05.2024	524.82	511.78	522.01	516.10	503,707.00
24.05.2024	524.35	514.30	518.90	516.50	267,168.00
28.05.2024	514.24	501.81	514.24	505.40	499,234.00
29.05.2024	507.37	496.08	500.00	497.83	457,861.00
30.05.2024	501.93	495.04	500.69	500.08	511,572.00
31.05.2024	504.72	491.16	500.17	496.95	931,658.00
03.06.2024	498.42	486.98	495.28	492.43	473,522.00
04.06.2024	492.00	483.02	491.25	491.21	775,890.00
05.06.2024	498.60	493.00	495.07	495.84	424,497.00
06.06.2024	502.51	490.31	492.49	497.84	486,389.00
07.06.2024	501.20	493.20	494.44	497.51	380,032.00
10.06.2024	511.92	492.74	492.74	508.26	557,899.00
11.06.2024	508.02	501.52	506.54	506.20	343,762.00
12.06.2024	521.52	509.47	512.00	514.28	412,316.00
13.06.2024	512.70	488.73	511.13	506.12	463,036.00
14.06.2024	508.90	500.52	504.13	504.00	384,299.00
17.06.2024	504.93	495.54	500.16	504.33	506,753.00
18.06.2024	504.76	497.88	501.08	503.60	621,866.00
20.06.2024	502.13	493.78	502.13	495.96	750,527.00
21.06.2024	500.61	490.00	497.72	495.73	1,215,419.00
24.06.2024	496.35	487.90	494.40	491.49	700,636.00
25.06.2024	495.35	487.44	493.49	491.08	717,719.00
26.06.2024	492.72	486.92	489.42	488.61	389,684.00
27.06.2024	494.16	485.18	487.44	493.96	349,414.00
28.06.2024	496.25	484.93	493.76	487.20	858,988.00
01.07.2024	490.70	474.45	486.44	476.40	435,729.00
02.07.2024	480.81	473.08	477.27	477.23	412,458.00
03.07.2024	479.77	472.67	475.91	477.49	297,173.00
05.07.2024	488.89	475.31	476.26	486.00	381,787.00
08.07.2024	487.32	481.53	486.46	483.73	223,484.00
09.07.2024	483.00	476.83	482.73	477.89	290,692.00
10.07.2024	483.70	470.96	478.53	483.39	328,079.00
11.07.2024	494.70	486.18	486.18	487.78	409,399.00
12.07.2024	500.23	488.34	490.88	492.74	351,043.00
15.07.2024	491.36	481.40	490.80	482.70	417,022.00
16.07.2024	502.32	483.93	484.03	499.52	795,333.00
17.07.2024	516.96	491.77	497.81	496.47	627,480.00
18.07.2024	490.00	468.04	489.03	470.74	748,092.00
19.07.2024	476.22	462.71	475.56	468.20	714,903.00
22.07.2024	-99.99	-99.99	474.90	468.32	0.00
23.07.2024	479.34	469.93	477.91	470.41	398,355.00
24.07.2024	478.48	463.94	469.78	471.34	619,946.00
25.07.2024	484.23	469.84	476.11	470.68	557,972.00
26.07.2024	476.23	467.80	476.23	469.71	546,237.00
29.07.2024	473.11	458.00	469.71	472.63	639,238.00
30.07.2024	481.86	470.76	475.00	474.69	531,401.00
31.07.2024	484.40	472.64	477.00	476.12	554,901.00
01.08.2024	487.48	473.92	475.33	477.84	482,077.00
02.08.2024	481.85	457.80	476.21	468.63	825,500.00
05.08.2024	463.13	446.28	459.00	455.08	1,126,333.00
06.08.2024	489.25	465.00	465.00	469.37	1,130,703.00
07.08.2024	486.54	464.99	471.75	467.07	643,851.00
08.08.2024	484.38	467.02	469.27	483.91	509,274.00
09.08.2024	486.90	476.99	482.41	482.84	353,221.00
12.08.2024	483.89	477.25	481.31	479.93	326,059.00
13.08.2024	492.08	483.00	483.00	487.82	531,471.00
14.08.2024	485.73	466.76	485.51	474.94	540,747.00
15.08.2024	491.30	474.18	479.85	485.52	614,740.00
16.08.2024	495.63	479.72	483.47	492.26	589,505.00
19.08.2024	498.34	489.42	493.80	496.99	366,433.00
20.08.2024	503.60	492.73	496.99	494.01	334,366.00
21.08.2024	497.22	491.03	495.82	494.99	303,463.00
22.08.2024	497.94	489.51	497.39	491.73	252,498.00
23.08.2024	497.54	487.60	495.71	488.13	255,546.00
26.08.2024	491.51	482.39	489.99	484.07	279,574.00
27.08.2024	485.88	480.26	483.47	482.56	278,534.00
28.08.2024	487.33	480.19	481.03	481.48	276,471.00
29.08.2024	492.67	483.40	485.46	487.28	393,063.00
30.08.2024	491.21	476.56	489.37	481.33	406,329.00
03.09.2024	481.88	467.81	475.91	469.01	437,520.00
04.09.2024	473.12	466.11	468.30	471.29	273,758.00
05.09.2024	472.41	465.53	471.13	469.18	278,625.00
06.09.2024	477.53	467.31	469.78	472.35	429,999.00
09.09.2024	485.13	475.68	476.98	480.34	449,463.00
10.09.2024	496.79	481.11	481.11	495.95	476,705.00
11.09.2024	494.84	475.62	494.84	490.26	355,636.00
12.09.2024	497.22	481.20	490.26	497.04	283,279.00
13.09.2024	508.07	495.60	497.35	500.55	321,887.00
16.09.2024	512.10	503.76	505.05	511.38	296,058.00
17.09.2024	519.54	511.47	513.27	512.27	374,984.00
18.09.2024	521.73	505.72	512.27	511.30	360,491.00
19.09.2024	530.60	515.68	523.81	517.06	333,830.00
20.09.2024	515.32	504.47	515.32	506.74	688,889.00
23.09.2024	510.31	502.24	509.20	507.66	364,535.00
24.09.2024	511.83	505.20	508.07	506.38	323,748.00
25.09.2024	508.95	496.45	508.47	497.76	301,477.00
26.09.2024	509.24	500.72	503.96	509.03	366,415.00
27.09.2024	518.97	509.47	514.76	511.78	276,308.00
30.09.2024	512.62	500.16	510.74	505.22	390,284.00
01.10.2024	505.52	493.27	505.22	495.42	338,988.00
02.10.2024	495.01	484.58	495.01	485.97	404,696.00
03.10.2024	484.01	477.29	481.63	483.52	379,544.00
04.10.2024	492.41	475.00	489.56	477.67	468,656.00
07.10.2024	475.45	468.05	474.49	472.41	394,969.00
08.10.2024	478.92	470.27	472.66	475.53	432,794.00
09.10.2024	480.64	470.46	473.21	474.65	347,099.00
10.10.2024	473.90	465.16	468.00	473.28	344,348.00
11.10.2024	484.61	474.92	474.92	476.27	490,764.00
14.10.2024	479.58	474.33	478.00	478.00	512,392.00
15.10.2024	486.87	473.02	478.37	473.92	555,788.00
16.10.2024	474.54	460.36	474.54	463.89	901,380.00
17.10.2024	467.95	458.05	466.60	460.01	552,172.00
18.10.2024	460.86	453.17	458.80	457.74	747,278.00
21.10.2024	457.49	447.84	456.02	453.38	993,627.00
22.10.2024	462.59	449.39	453.49	461.49	595,507.00
23.10.2024	460.24	452.43	456.90	457.90	647,419.00
24.10.2024	461.54	452.12	458.67	452.27	532,700.00
25.10.2024	456.23	450.13	455.67	451.41	508,405.00
28.10.2024	456.84	447.96	455.39	449.44	616,371.00
29.10.2024	452.45	443.20	447.73	447.83	702,805.00
30.10.2024	456.66	445.43	445.43	451.08	962,016.00
31.10.2024	430.00	404.74	430.00	406.92	2,006,366.00
04.11.2024	422.92	413.21	419.36	414.52	923,482.00
05.11.2024	418.54	412.32	413.83	415.98	533,165.00
06.11.2024	432.75	412.61	431.86	423.42	1,074,395.00
07.11.2024	435.24	425.29	428.21	433.00	958,652.00
11.11.2024	444.84	433.90	434.49	437.30	653,064.00
12.11.2024	436.75	425.64	433.97	426.11	681,538.00
13.11.2024	432.81	425.79	426.54	429.82	621,825.00
14.11.2024	430.11	423.29	428.01	423.65	553,728.00
15.11.2024	424.50	408.95	423.34	420.91	690,171.00
18.11.2024	424.05	418.95	421.50	419.83	437,532.00
19.11.2024	421.96	414.35	416.65	416.34	748,551.00
20.11.2024	419.41	410.29	413.38	418.61	650,300.00

צרו איתנו קשר *5988