Icon PLC (ICLR)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
244.213 |
-1,46%
|
344,00
|
340,02
|
345,855
|
341,155
|
16-07-2024 |
195.925 |
1,57%
|
342,44
|
340,04
|
347,48
|
346,20
|
15-07-2024 |
127.915 |
1,44%
|
336,81
|
336,81
|
342,36
|
340,86
|
12-07-2024 |
164.317 |
0,55%
|
335,78
|
335,39
|
339,61
|
336,03
|
11-07-2024 |
121.055 |
1,69%
|
330,00
|
330,00
|
338,64
|
334,20
|
10-07-2024 |
110.685 |
1,44%
|
325,09
|
323,50
|
329,62
|
328,65
|
09-07-2024 |
132.341 |
0,96%
|
321,30
|
321,30
|
325,23
|
324,00
|
08-07-2024 |
124.708 |
0,05%
|
321,99
|
317,49
|
321,99
|
320,92
|
05-07-2024 |
120.470 |
0,87%
|
318,00
|
317,48
|
322,05
|
320,77
|
04-07-2024 |
147.353 |
0,00%
|
323,01
|
316,59
|
323,01
|
318,01
|
03-07-2024 |
147.353 |
-0,09%
|
323,01
|
316,59
|
323,01
|
318,01
|
02-07-2024 |
180.632 |
0,57%
|
315,03
|
315,03
|
318,905
|
318,30
|
01-07-2024 |
241.852 |
0,97%
|
316,43
|
315,00
|
322,50
|
316,51
|
28-06-2024 |
3.709.183 |
0,08%
|
315,13
|
311,31
|
321,63
|
313,47
|
27-06-2024 |
166.186 |
0,08%
|
313,18
|
311,71
|
316,375
|
313,22
|
26-06-2024 |
171.718 |
-0,79%
|
313,66
|
311,93
|
316,53
|
312,98
|
25-06-2024 |
169.964 |
-0,44%
|
317,09
|
311,64
|
317,09
|
315,46
|
24-06-2024 |
123.664 |
-0,61%
|
317,99
|
315,57
|
320,76
|
316,85
|
21-06-2024 |
288.614 |
0,88%
|
315,65
|
314,21
|
322,15
|
318,78
|
20-06-2024 |
165.957 |
-0,83%
|
316,38
|
315,46
|
318,10
|
316,00
|
19-06-2024 |
127.466 |
0,00%
|
316,20
|
315,08
|
319,06
|
318,63
|
18-06-2024 |
127.466 |
1,69%
|
316,20
|
315,08
|
319,06
|
318,63
|
17-06-2024 |
362.605 |
0,98%
|
312,97
|
310,18
|
318,83
|
316,39
|
14-06-2024 |
224.276 |
-1,44%
|
318,62
|
308,47
|
316,09
|
313,33
|
13-06-2024 |
304.488 |
-0,58%
|
318,62
|
312,305
|
319,28
|
317,92
|
12-06-2024 |
246.944 |
0,86%
|
318,62
|
317,22
|
323,475
|
319,78
|
11-06-2024 |
276.649 |
-0,88%
|
318,62
|
316,03
|
323,41
|
317,04
|
10-06-2024 |
266.008 |
0,18%
|
318,62
|
313,20
|
320,59
|
319,84
|
07-06-2024 |
373.470 |
-0,85%
|
318,62
|
312,19
|
320,34
|
319,28
|
06-06-2024 |
472.030 |
-2,32%
|
319,50
|
321,57
|
331,04
|
322,02
|
05-06-2024 |
315.984 |
3,64%
|
319,50
|
318,81
|
330,27
|
329,65
|
04-06-2024 |
290.677 |
-1,67%
|
324,62
|
316,44
|
324,62
|
318,08
|
03-06-2024 |
317.868 |
-0,41%
|
326,30
|
317,18
|
330,91
|
323,49
|
31-05-2024 |
468.562 |
0,59%
|
325,91
|
318,505
|
328,00
|
324,82
|
30-05-2024 |
710.547 |
4,33%
|
309,20
|
306,91
|
332,185
|
322,92
|
29-05-2024 |
370.696 |
-3,59%
|
316,85
|
308,79
|
319,335
|
309,52
|
28-05-2024 |
387.626 |
0,11%
|
321,55
|
317,525
|
325,598
|
321,06
|
27-05-2024 |
205.689 |
0,00%
|
320,42
|
318,69
|
325,69
|
320,72
|
24-05-2024 |
205.689 |
1,19%
|
320,42
|
318,69
|
325,69
|
320,72
|
23-05-2024 |
400.939 |
0,97%
|
319,74
|
315,90
|
321,58
|
320,00
|
22-05-2024 |
256.031 |
-0,30%
|
318,17
|
315,05
|
319,85
|
316,94
|
21-05-2024 |
242.204 |
-0,26%
|
317,99
|
315,00
|
319,72
|
317,88
|
20-05-2024 |
276.301 |
1,27%
|
315,89
|
314,06
|
321,45
|
318,72
|
17-05-2024 |
173.784 |
-0,35%
|
320,74
|
312,4401
|
317,8414
|
314,72
|
16-05-2024 |
149.400 |
-1,44%
|
320,74
|
314,79
|
322,59
|
317,182
|
15-05-2024 |
321.901 |
1,97%
|
319,10
|
316,62
|
322,42
|
321,80
|
14-05-2024 |
342.061 |
1,96%
|
311,45
|
310,44
|
316,00
|
315,57
|
13-05-2024 |
284.427 |
-1,86%
|
315,74
|
309,34
|
316,00
|
309,51
|
10-05-2024 |
319.516 |
0,11%
|
312,26
|
314,01
|
319,57
|
315,39
|
09-05-2024 |
311.750 |
1,06%
|
312,26
|
311,37
|
315,72
|
315,04
|
08-05-2024 |
391.409 |
-0,89%
|
313,77
|
309,8975
|
314,05
|
311,75
|
07-05-2024 |
489.816 |
-0,19%
|
315,62
|
312,3936
|
317,24
|
314,54
|
06-05-2024 |
356.661 |
1,98%
|
310,01
|
310,00
|
315,87
|
315,14
|
03-05-2024 |
390.462 |
2,64%
|
306,55
|
303,23
|
310,385
|
309,02
|
02-05-2024 |
437.069 |
-0,18%
|
297,27
|
295,75
|
307,00
|
301,07
|
01-05-2024 |
228.743 |
1,25%
|
297,27
|
296,5725
|
306,40
|
301,61
|
30-04-2024 |
246.589 |
-2,06%
|
304,61
|
297,16
|
306,77
|
297,88
|
29-04-2024 |
399.061 |
-1,35%
|
309,22
|
300,88
|
309,22
|
304,14
|
26-04-2024 |
459.043 |
2,74%
|
302,85
|
300,25
|
310,335
|
308,31
|
25-04-2024 |
721.564 |
-3,03%
|
312,34
|
296,63
|
318,549
|
300,08
|
24-04-2024 |
537.717 |
0,98%
|
309,83
|
305,07
|
313,89
|
309,44
|
23-04-2024 |
567.463 |
2,86%
|
300,21
|
298,17
|
307,22
|
306,45
|
22-04-2024 |
510.288 |
3,37%
|
290,87
|
288,48
|
299,65
|
297,93
|
19-04-2024 |
425.868 |
-1,23%
|
291,85
|
287,02
|
295,06
|
288,23
|
18-04-2024 |
334.918 |
-0,07%
|
296,90
|
288,46
|
298,99
|
291,82
|
17-04-2024 |
254.309 |
-0,68%
|
296,90
|
290,715
|
296,93
|
292,02
|
16-04-2024 |
400.084 |
-1,70%
|
319,15
|
293,63
|
301,46
|
294,03
|
15-04-2024 |
243.124 |
-2,25%
|
319,15
|
298,82
|
309,44
|
299,12
|
12-04-2024 |
266.684 |
-2,05%
|
319,15
|
305,52
|
310,2068
|
306,00
|
11-04-2024 |
142.227 |
-0,04%
|
319,15
|
310,99
|
313,75
|
312,39
|
10-04-2024 |
223.021 |
-2,08%
|
319,15
|
312,05
|
315,12
|
312,51
|
09-04-2024 |
277.155 |
-0,57%
|
319,15
|
318,24
|
325,91
|
319,14
|
08-04-2024 |
166.251 |
0,67%
|
319,15
|
317,17
|
322,755
|
320,96
|
05-04-2024 |
236.576 |
1,80%
|
314,14
|
312,515
|
322,20
|
318,83
|
04-04-2024 |
333.162 |
-2,46%
|
321,38
|
313,04
|
323,89
|
313,18
|
03-04-2024 |
371.803 |
-0,49%
|
321,38
|
316,95
|
324,07
|
321,09
|
02-04-2024 |
349.804 |
-2,73%
|
337,00
|
321,47
|
326,54
|
322,67
|
01-04-2024 |
294.473 |
-1,26%
|
337,00
|
329,97
|
337,38
|
331,73
|
28-03-2024 |
366.552 |
1,96%
|
331,33
|
327,77
|
336,69
|
335,95
|
27-03-2024 |
356.246 |
-0,12%
|
331,33
|
329,50
|
335,92
|
329,50
|
26-03-2024 |
316.139 |
0,03%
|
331,33
|
329,375
|
333,485
|
329,91
|
25-03-2024 |
225.667 |
-0,66%
|
332,05
|
329,515
|
332,93
|
329,80
|
22-03-2024 |
340.334 |
-1,57%
|
334,02
|
328,15
|
336,35
|
332,00
|
21-03-2024 |
299.294 |
0,46%
|
337,02
|
335,825
|
339,455
|
337,28
|
20-03-2024 |
218.704 |
0,28%
|
329,76
|
330,98
|
336,86
|
335,74
|
19-03-2024 |
248.282 |
0,69%
|
329,76
|
327,95
|
335,965
|
334,79
|
18-03-2024 |
241.794 |
-0,67%
|
334,76
|
332,33
|
337,5157
|
332,51
|
15-03-2024 |
299.535 |
0,32%
|
332,21
|
323,77
|
335,83
|
334,76
|
14-03-2024 |
221.303 |
0,05%
|
340,44
|
330,51
|
336,23
|
333,68
|
13-03-2024 |
369.968 |
-1,44%
|
340,44
|
331,02
|
341,00
|
333,50
|
12-03-2024 |
462.842 |
1,80%
|
332,10
|
330,01
|
340,38
|
338,36
|
11-03-2024 |
512.413 |
-0,68%
|
332,49
|
328,45
|
335,76
|
332,38
|
08-03-2024 |
324.019 |
-1,58%
|
340,82
|
333,90
|
342,015
|
334,64
|
07-03-2024 |
276.819 |
1,31%
|
325,35
|
335,93
|
340,82
|
340,00
|
06-03-2024 |
441.946 |
0,04%
|
325,35
|
334,30
|
344,77
|
335,62
|
05-03-2024 |
462.987 |
1,28%
|
325,35
|
325,45
|
335,70
|
335,49
|
04-03-2024 |
442.491 |
1,77%
|
324,77
|
322,02
|
332,95
|
331,26
|
01-03-2024 |
346.189 |
1,53%
|
319,88
|
317,82
|
325,75
|
325,51
|
29-02-2024 |
342.512 |
-0,87%
|
323,63
|
318,12
|
323,63
|
320,62
|
28-02-2024 |
333.152 |
0,30%
|
319,83
|
319,39
|
325,98
|
323,44
|