Icon PLC (ICLR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
470.268 |
0,93%
|
99,16
|
99,00
|
103,91
|
101,28
|
| 23/03/2026 |
447.443 |
0,70%
|
101,04
|
99,88
|
103,345
|
100,35
|
| 20/03/2026 |
355.830 |
1,83%
|
97,21
|
97,1919
|
100,696
|
99,70
|
| 19/03/2026 |
484.687 |
0,94%
|
95,99
|
95,99
|
98,77
|
98,05
|
| 18/03/2026 |
668.467 |
-3,28%
|
99,70
|
96,90
|
99,725
|
97,14
|
| 17/03/2026 |
585.112 |
2,95%
|
97,70
|
97,70
|
102,335
|
100,49
|
| 16/03/2026 |
773.078 |
-0,73%
|
98,64
|
96,02
|
100,6799
|
97,61
|
| 13/03/2026 |
628.000 |
0,90%
|
97,75
|
97,06
|
98,70
|
98,33
|
| 12/03/2026 |
788.345 |
-7,53%
|
104,50
|
97,36
|
107,12
|
97,45
|
| 11/03/2026 |
516.242 |
-1,16%
|
107,00
|
104,30
|
108,13
|
105,38
|
| 10/03/2026 |
905.668 |
-3,10%
|
108,25
|
105,75
|
110,25
|
106,62
|
| 09/03/2026 |
635.181 |
2,71%
|
105,19
|
104,88
|
110,41
|
110,03
|
| 06/03/2026 |
804.253 |
-3,01%
|
108,01
|
106,28
|
110,20
|
107,20
|
| 05/03/2026 |
754.520 |
0,32%
|
110,20
|
108,43
|
113,57
|
110,60
|
| 04/03/2026 |
817.830 |
1,38%
|
107,25
|
106,99
|
111,17
|
110,20
|
| 03/03/2026 |
887.071 |
0,40%
|
108,00
|
103,74
|
109,58
|
108,70
|
| 02/03/2026 |
1.084.075 |
0,12%
|
108,14
|
105,51
|
110,25
|
108,27
|
| 27/02/2026 |
817.751 |
1,73%
|
105,48
|
104,01
|
108,72
|
108,14
|
| 26/02/2026 |
939.092 |
5,08%
|
101,19
|
100,215
|
106,86
|
106,13
|
| 25/02/2026 |
831.997 |
-2,97%
|
104,30
|
99,49
|
104,9269
|
101,00
|
| 24/02/2026 |
943.090 |
-0,55%
|
104,40
|
103,85
|
106,89
|
104,09
|
| 23/02/2026 |
1.469.037 |
4,98%
|
101,57
|
100,032
|
105,50
|
104,66
|
| 20/02/2026 |
1.076.479 |
1,31%
|
98,19
|
96,83
|
100,83
|
99,70
|
| 19/02/2026 |
1.577.938 |
1,98%
|
95,69
|
92,59
|
99,50
|
98,41
|
| 18/02/2026 |
2.434.486 |
8,89%
|
90,62
|
88,27
|
97,295
|
96,50
|
| 17/02/2026 |
3.431.844 |
-4,71%
|
91,12
|
88,38
|
94,33
|
88,62
|
| 13/02/2026 |
9.919.732 |
16,13%
|
81,2685
|
81,2685
|
96,55
|
93,00
|
| 12/02/2026 |
15.012.214 |
-40,48%
|
89,01
|
66,61
|
89,9474
|
80,08
|
| 11/02/2026 |
2.449.651 |
-7,89%
|
145,02
|
130,01
|
145,02
|
133,14
|
| 10/02/2026 |
1.038.354 |
-6,48%
|
155,01
|
144,01
|
155,17
|
144,55
|
| 09/02/2026 |
807.967 |
2,36%
|
151,10
|
148,91
|
154,57
|
154,57
|
| 06/02/2026 |
1.261.188 |
3,51%
|
145,58
|
144,51
|
153,15
|
151,00
|
