Icon PLC (ICLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-3,55%	344,00	333,865	345,855	333,92
17/07/2024	485.321	-3,55%	344,00	333,865	345,855	333,92
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