Icon PLC (ICLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	359.672	1,32%	212,22	209,663	217,40	215,8105
03/12/2024	398.090	-0,27%	212,87	211,01	214,575	212,99
02/12/2024	391.171	1,57%	211,00	211,00	216,75	213,56
29/11/2024	82.503	-1,22%	212,21	209,585	212,21	210,25
28/11/2024	144.031	0,00%	213,82	209,72	214,99	212,84
27/11/2024	144.031	0,33%	213,82	209,72	214,99	212,84
26/11/2024	284.920	-2,13%	214,64	209,67	215,30	212,15
25/11/2024	335.830	1,17%	215,43	215,05	219,52	216,76
22/11/2024	615.185	0,70%	212,76	212,76	221,29	214,25
21/11/2024	628.810	4,46%	204,84	204,00	213,34	212,76
20/11/2024	567.803	4,13%	196,67	196,66	203,75	203,67
19/11/2024	431.252	4,48%	186,79	186,79	195,63	195,60
18/11/2024	525.240	-1,28%	187,69	183,42	189,57	187,22
15/11/2024	674.274	-5,19%	196,70	188,77	196,70	189,64
14/11/2024	381.571	-1,90%	204,00	198,78	204,80	200,02
13/11/2024	519.317	-3,94%	212,08	203,83	212,08	203,90
12/11/2024	325.629	0,04%	212,96	210,72	214,88	212,27
11/11/2024	332.613	-1,28%	217,00	211,04	217,89	212,18
08/11/2024	526.179	-0,04%	214,43	208,67	217,69	214,93
07/11/2024	951.912	-3,95%	224,88	214,82	224,88	215,01
06/11/2024	400.752	-1,14%	230,01	219,35	231,49	223,85
05/11/2024	373.054	3,48%	219,50	218,88	227,90	226,42
04/11/2024	363.054	-0,73%	220,45	217,67	223,58	218,80
01/11/2024	331.840	-0,77%	222,17	219,89	226,32	220,40
31/10/2024	714.902	-2,54%	224,81	220,38	229,025	222,11
30/10/2024	365.853	-1,94%	230,02	227,80	234,32	227,89
29/10/2024	466.553	0,82%	231,28	226,20	232,51	232,40
28/10/2024	665.787	4,55%	221,26	221,26	233,81	230,50
25/10/2024	593.886	-0,57%	224,82	220,01	229,00	220,47
24/10/2024	1.100.427	-21,03%	240,61	220,51	242,72	221,73
23/10/2024	677.967	-0,96%	281,15	278,47	284,94	280,76
22/10/2024	387.353	-1,78%	283,00	279,135	289,24	283,49
21/10/2024	265.410	-3,05%	295,99	288,60	296,51	288,64
18/10/2024	123.721	0,84%	296,13	296,13	300,505	297,72
17/10/2024	220.607	0,56%	293,79	292,00	299,98	295,24
16/10/2024	163.414	-0,43%	294,68	289,93	296,61	293,60
15/10/2024	67.244	-0,57%	295,42	294,74	299,075	294,87
14/10/2024	128.351	-0,03%	295,88	293,22	298,61	296,55
11/10/2024	113.738	0,12%	295,40	294,02	297,79	296,65
10/10/2024	185.022	1,24%	290,19	290,19	303,50	296,29
09/10/2024	140.974	1,77%	287,00	285,89	292,77	292,66
08/10/2024	148.974	-0,97%	290,06	287,11	291,12	287,56
07/10/2024	127.099	-1,08%	291,94	287,59	293,58	290,37
04/10/2024	199.472	0,12%	294,86	291,925	298,51	293,54
03/10/2024	206.674	-0,41%	293,91	282,99	297,565	293,18
02/10/2024	191.796	3,47%	284,51	281,04	295,37	294,39
01/10/2024	152.062	-0,98%	287,31	283,00	287,98	284,51
30/09/2024	108.396	0,60%	284,80	283,30	287,61	287,31
27/09/2024	204.411	-0,18%	286,90	284,05	287,11	285,61
26/09/2024	282.379	0,78%	287,63	283,26	287,63	286,13
25/09/2024	336.904	-4,22%	294,15	281,44	294,15	283,92
24/09/2024	139.893	0,05%	295,67	295,05	297,62	296,44
23/09/2024	182.038	-2,23%	305,14	296,05	305,14	296,30
20/09/2024	316.759	0,71%	299,18	294,77	303,16	303,07
19/09/2024	99.399	-0,51%	308,28	299,81	310,01	300,92
18/09/2024	279.871	3,39%	295,60	295,01	307,92	302,45
17/09/2024	154.124	-1,03%	297,71	292,37	298,99	292,54
16/09/2024	210.147	-1,47%	300,48	293,86	302,51	295,58
13/09/2024	149.800	0,10%	302,00	298,38	303,00	300,00
12/09/2024	384.151	3,41%	294,27	288,15	301,50	299,69
11/09/2024	342.265	3,33%	282,40	282,40	294,09	289,81
10/09/2024	478.957	-6,10%	299,80	269,085	303,51	280,48
09/09/2024	331.761	-1,26%	303,31	296,13	303,51	298,70
06/09/2024	109.126	-1,78%	309,18	300,89	309,26	302,52
05/09/2024	102.472	-1,45%	311,44	307,05	313,505	308,00
04/09/2024	87.216	0,10%	311,57	310,535	314,00	312,52
03/09/2024	137.906	-3,06%	319,05	311,62	320,20	312,22
02/09/2024	139.094	0,00%	321,91	314,38	322,435	322,06
30/08/2024	139.094	0,46%	321,91	314,38	322,435	322,06
29/08/2024	103.559	-0,05%	322,22	319,99	327,91	320,58
28/08/2024	87.051	-1,62%	326,75	317,50	326,75	320,74
27/08/2024	74.719	0,94%	321,99	319,61	326,02	326,01
26/08/2024	63.086	-0,37%	323,75	319,35	324,89	322,97
23/08/2024	67.968	1,20%	324,31	321,61	325,73	324,16
22/08/2024	174.843	-0,87%	326,34	319,63	326,34	320,32
21/08/2024	68.707	-0,27%	323,65	322,41	324,59	323,13
20/08/2024	77.149	-0,28%	325,00	322,07	326,675	323,99
19/08/2024	61.262	0,75%	322,48	320,40	325,00	324,91
16/08/2024	76.989	0,30%	319,88	317,88	322,78	322,49
15/08/2024	110.621	1,30%	322,73	319,69	323,53	321,53
14/08/2024	59.918	-0,91%	321,28	315,80	321,93	317,42
13/08/2024	150.222	2,77%	314,03	312,90	320,67	320,34
12/08/2024	109.805	-0,39%	313,49	305,13	313,56	311,72
09/08/2024	65.710	-0,04%	313,58	311,34	315,57	312,93
08/08/2024	106.632	2,11%	307,66	306,33	315,79	313,04
07/08/2024	199.825	-1,91%	316,07	302,70	316,07	306,57
06/08/2024	158.622	0,66%	312,97	310,50	319,605	312,53
05/08/2024	193.167	-2,08%	304,06	300,11	315,90	310,49
02/08/2024	142.957	-3,08%	320,85	309,36	320,85	317,08
01/08/2024	140.085	-0,39%	328,24	326,13	331,00	327,15
31/07/2024	174.429	-0,63%	335,07	328,18	338,18	328,44
30/07/2024	179.833	0,36%	331,39	328,16	333,48	330,51
29/07/2024	208.889	1,82%	323,92	322,30	330,00	329,33
26/07/2024	294.976	3,31%	314,01	312,86	324,69	323,46
25/07/2024	430.529	-5,63%	310,00	288,43	326,57	313,10
24/07/2024	331.522	-0,14%	331,86	327,70	338,42	331,77
23/07/2024	172.644	-2,27%	335,92	331,30	339,40	332,23
22/07/2024	132.083	3,10%	334,54	331,93	342,06	339,93
19/07/2024	132.635	0,58%	328,38	325,08	330,88	329,70
18/07/2024	174.934	-1,83%	331,92	324,78	333,13	327,80