Icon PLC (ICLR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
261 704 |
-1,42%
|
171,1588
|
167,05
|
171,44
|
167,05
|
| 17/08/2026 |
285 280 |
3,86%
|
162,89
|
161,165
|
169,73
|
169,45
|
| 14/08/2026 |
174 509 |
-2,75%
|
167,00
|
162,37
|
167,45
|
163,15
|
| 13/08/2026 |
323 988 |
0,19%
|
165,20
|
160,05
|
167,8729
|
167,48
|
| 12/08/2026 |
304 482 |
0,95%
|
164,99
|
161,77
|
167,74
|
167,17
|
| 11/08/2026 |
368 950 |
-0,38%
|
166,85
|
158,9369
|
167,34
|
165,58
|
| 10/08/2026 |
216 815 |
1,06%
|
164,20
|
163,30
|
167,6999
|
166,05
|
| 07/08/2026 |
161 719 |
2,08%
|
162,50
|
160,46
|
164,8399
|
164,51
|
| 06/08/2026 |
213 528 |
-1,25%
|
163,88
|
159,4176
|
167,85
|
161,17
|
| 05/08/2026 |
331 244 |
4,34%
|
156,85
|
155,1022
|
167,51
|
163,51
|
| 04/08/2026 |
546 492 |
-0,98%
|
156,94
|
151,15
|
157,415
|
156,85
|
| 03/08/2026 |
623 906 |
-3,15%
|
161,06
|
156,56
|
166,351
|
158,41
|
| 31/07/2026 |
304 167 |
-1,22%
|
165,75
|
162,405
|
167,04
|
163,565
|
| 30/07/2026 |
1 104 724 |
-7,12%
|
176,25
|
162,00
|
178,18
|
165,53
|
| 29/07/2026 |
882 033 |
-1,45%
|
179,90
|
175,00
|
182,54
|
178,18
|
| 28/07/2026 |
1 117 750 |
6,74%
|
177,10
|
177,00
|
186,6358
|
180,24
|
| 27/07/2026 |
401 124 |
1,82%
|
165,96
|
161,29
|
169,925
|
168,78
|
| 24/07/2026 |
481 081 |
-2,69%
|
170,80
|
165,59
|
173,89
|
165,76
|
| 23/07/2026 |
750 057 |
1,91%
|
173,56
|
169,62
|
182,97
|
170,32
|
| 22/07/2026 |
301 025 |
0,53%
|
167,02
|
164,14
|
167,97
|
167,28
|
| 21/07/2026 |
332 327 |
0,22%
|
162,31
|
162,31
|
167,64
|
166,62
|
| 20/07/2026 |
399 407 |
-2,27%
|
170,06
|
164,55
|
171,48
|
166,18
|
| 17/07/2026 |
360 185 |
0,04%
|
170,50
|
166,525
|
172,395
|
170,00
|
| 16/07/2026 |
259 161 |
-1,23%
|
173,79
|
167,22
|
173,79
|
170,00
|
| 15/07/2026 |
310 324 |
2,45%
|
168,50
|
167,28
|
172,21
|
172,08
|
| 14/07/2026 |
389 584 |
1,13%
|
165,00
|
162,82
|
169,39
|
167,97
|
| 13/07/2026 |
256 789 |
-0,91%
|
167,00
|
164,32
|
168,16
|
166,10
|
| 10/07/2026 |
161 248 |
-0,62%
|
168,63
|
167,00
|
170,00
|
167,72
|
| 09/07/2026 |
329 694 |
2,01%
|
164,85
|
164,44
|
170,40
|
168,77
|
| 08/07/2026 |
414 111 |
-1,99%
|
166,38
|
162,06
|
167,955
|
165,47
|
| 07/07/2026 |
390 870 |
-1,34%
|
172,10
|
167,55
|
172,99
|
168,72
|
| 06/07/2026 |
466 998 |
-1,34%
|
172,04
|
167,9493
|
172,04
|
170,94
|
| 02/07/2026 |
558 832 |
-1,17%
|
175,24
|
170,93
|
178,17
|
173,06
|
| 01/07/2026 |
474 849 |
0,94%
|
173,71
|
172,91
|
181,86
|
175,05
|
| 30/06/2026 |
609 793 |
0,42%
|
175,00
|
170,85
|
181,00
|
173,71
|
| 29/06/2026 |
877 396 |
1,94%
|
168,58
|
167,24
|
173,51
|
172,99
|
| 26/06/2026 |
735 594 |
5,60%
|
160,00
|
158,593
|
170,50
|
169,86
|
| 25/06/2026 |
1 353 532 |
1,80%
|
160,70
|
159,51
|
168,63
|
160,96
|
| 24/06/2026 |
1 460 656 |
10,73%
|
152,99
|
147,71
|
161,9199
|
158,17
|
| 23/06/2026 |
344 844 |
1,66%
|
140,00
|
138,84
|
145,0099
|
142,67
|
| 18/06/2026 |
488 087 |
1,91%
|
143,40
|
140,73
|
146,51
|
140,73
|
| 17/06/2026 |
658 209 |
-0,30%
|
143,54
|
140,00
|
145,09
|
143,27
|
| 16/06/2026 |
253 267 |
-2,87%
|
148,73
|
142,93
|
148,88
|
143,54
|
| 15/06/2026 |
301 985 |
0,98%
|
147,20
|
144,66
|
148,735
|
147,72
|
| 12/06/2026 |
476 699 |
-2,50%
|
151,08
|
143,87
|
152,00
|
146,18
|
| 11/06/2026 |
464 080 |
3,67%
|
145,00
|
143,30
|
149,93
|
149,92
|
| 10/06/2026 |
634 463 |
-4,84%
|
149,80
|
144,32
|
154,27
|
144,59
|
| 09/06/2026 |
707 714 |
-0,31%
|
152,20
|
150,3195
|
156,09
|
151,82
|
| 08/06/2026 |
670 777 |
1,87%
|
149,45
|
148,80
|
153,94
|
152,24
|
| 05/06/2026 |
819 423 |
-2,24%
|
154,26
|
147,93
|
154,26
|
149,45
|
| 04/06/2026 |
1 027 729 |
6,15%
|
144,21
|
144,21
|
153,835
|
152,80
|
| 03/06/2026 |
810 616 |
4,70%
|
136,85
|
135,135
|
145,92
|
143,90
|
| 02/06/2026 |
696 737 |
-0,36%
|
138,30
|
134,39
|
143,04
|
137,54
|
| 01/06/2026 |
798 447 |
1,44%
|
135,99
|
132,36
|
138,45
|
138,03
|
| 29/05/2026 |
887 509 |
-0,29%
|
134,936
|
131,49
|
138,46
|
136,07
|
| 28/05/2026 |
2 119 354 |
15,49%
|
112,30
|
112,30
|
139,69
|
136,80
|
| 27/05/2026 |
1 042 705 |
4,04%
|
114,87
|
113,85
|
118,66
|
118,45
|
| 26/05/2026 |
558 067 |
-2,51%
|
116,00
|
113,11
|
116,86
|
113,85
|
| 22/05/2026 |
245 102 |
0,18%
|
116,64
|
115,15
|
119,55
|
116,78
|
| 21/05/2026 |
183 362 |
1,29%
|
114,83
|
111,52
|
116,80
|
116,57
|
| 20/05/2026 |
521 787 |
1,36%
|
111,97
|
108,89
|
118,05
|
115,09
|
| 19/05/2026 |
348 459 |
-0,11%
|
113,80
|
113,39
|
116,63
|
113,55
|
| 18/05/2026 |
335 244 |
-2,23%
|
115,38
|
112,86
|
120,00
|
113,78
|
| 15/05/2026 |
308 730 |
0,22%
|
117,09
|
115,56
|
118,70
|
116,38
|
| 14/05/2026 |
808 383 |
-0,25%
|
117,40
|
116,39
|
122,77
|
117,09
|
| 13/05/2026 |
456 489 |
-3,74%
|
121,94
|
115,76
|
124,12
|
117,38
|
| 12/05/2026 |
458 016 |
2,51%
|
119,16
|
118,2258
|
123,31
|
121,94
|
| 11/05/2026 |
483 883 |
-4,44%
|
125,50
|
118,825
|
125,50
|
118,96
|
| 08/05/2026 |
380 812 |
-0,27%
|
124,82
|
120,34
|
128,95
|
124,49
|
| 07/05/2026 |
629 912 |
0,66%
|
123,63
|
122,91
|
129,73
|
125,00
|
| 06/05/2026 |
817 038 |
2,32%
|
122,00
|
121,48
|
125,655
|
124,13
|
| 05/05/2026 |
1 092 567 |
8,35%
|
113,3653
|
111,93
|
122,45
|
121,32
|
| 04/05/2026 |
494 130 |
-0,85%
|
112,90
|
108,7957
|
112,90
|
111,97
|
| 01/05/2026 |
804 459 |
-4,63%
|
119,25
|
112,12
|
120,49
|
112,85
|
| 30/04/2026 |
975 665 |
1,94%
|
112,79
|
111,00
|
118,80
|
118,33
|
| 29/04/2026 |
2 821 922 |
13,21%
|
119,61
|
110,375
|
119,61
|
116,17
|
| 28/04/2026 |
1 112 779 |
-0,70%
|
103,85
|
99,06
|
103,85
|
102,49
|
| 27/04/2026 |
145 529 |
-0,37%
|
102,66
|
101,00
|
104,2175
|
103,21
|
| 24/04/2026 |
1 428 942 |
-3,92%
|
106,60
|
99,93
|
108,37
|
102,17
|
| 23/04/2026 |
1 606 217 |
-7,88%
|
112,00
|
104,03
|
112,00
|
106,34
|
| 22/04/2026 |
803 812 |
0,22%
|
116,99
|
113,48
|
117,715
|
115,43
|
| 21/04/2026 |
732 690 |
-1,66%
|
118,12
|
114,10
|
118,68
|
115,18
|
| 20/04/2026 |
744 366 |
-2,14%
|
119,11
|
115,78
|
119,45
|
117,12
|
| 17/04/2026 |
795 598 |
3,55%
|
116,25
|
116,25
|
121,03
|
119,68
|
| 16/04/2026 |
736 827 |
-0,79%
|
117,04
|
114,30
|
118,51
|
115,58
|
| 15/04/2026 |
976 886 |
3,04%
|
112,28
|
112,28
|
119,00
|
116,50
|
| 14/04/2026 |
697 924 |
2,44%
|
110,00
|
108,79
|
114,285
|
113,06
|
| 13/04/2026 |
635 403 |
3,33%
|
106,50
|
105,50
|
111,09
|
110,37
|
| 10/04/2026 |
525 691 |
0,10%
|
106,20
|
104,07
|
107,83
|
106,81
|
| 09/04/2026 |
451 303 |
-0,01%
|
106,42
|
102,53
|
106,83
|
106,70
|
| 08/04/2026 |
492 895 |
-0,58%
|
107,16
|
106,15
|
112,835
|
106,54
|
| 07/04/2026 |
346 179 |
-2,85%
|
109,48
|
106,415
|
110,735
|
107,16
|
| 06/04/2026 |
447 679 |
-4,00%
|
114,1702
|
108,155
|
114,1702
|
109,62
|
| 02/04/2026 |
411 319 |
2,49%
|
109,00
|
108,58
|
115,625
|
114,19
|
| 01/04/2026 |
487 804 |
0,69%
|
110,50
|
110,325
|
112,94
|
111,42
|
| 31/03/2026 |
703 330 |
5,35%
|
105,43
|
103,192
|
111,8525
|
110,66
|
| 30/03/2026 |
695 031 |
2,96%
|
103,08
|
103,07
|
106,86
|
105,10
|
| 27/03/2026 |
622 372 |
-1,07%
|
103,00
|
100,945
|
103,97
|
102,08
|
| 26/03/2026 |
489 995 |
3,21%
|
101,01
|
100,02
|
103,20
|
103,08
|
| 25/03/2026 |
402 616 |
-1,27%
|
101,80
|
97,105
|
104,00
|
99,99
|
