Icon PLC (ICLR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
961.181 |
-10,86%
|
162,62
|
144,265
|
164,72
|
145,39
|
| 04/02/2026 |
1.201.117 |
-2,86%
|
168,99
|
162,865
|
168,99
|
163,11
|
| 03/02/2026 |
592.410 |
-6,08%
|
178,59
|
164,925
|
178,69
|
167,91
|
| 02/02/2026 |
783.936 |
-0,92%
|
180,16
|
175,18
|
182,00
|
178,59
|
| 30/01/2026 |
669.905 |
-3,03%
|
185,60
|
176,34
|
186,00
|
180,25
|
| 29/01/2026 |
358.127 |
-0,23%
|
186,32
|
179,96
|
186,32
|
185,89
|
| 28/01/2026 |
286.577 |
-0,88%
|
188,10
|
180,84
|
189,59
|
186,32
|
| 27/01/2026 |
420.493 |
0,29%
|
188,77
|
186,93
|
190,999
|
187,97
|
| 26/01/2026 |
265.284 |
0,45%
|
185,68
|
182,44
|
189,99
|
187,42
|
| 23/01/2026 |
401.031 |
-0,02%
|
186,74
|
184,745
|
189,72
|
186,70
|
| 22/01/2026 |
372.376 |
1,01%
|
185,00
|
185,00
|
190,21
|
186,74
|
| 21/01/2026 |
805.907 |
4,70%
|
176,57
|
175,176
|
185,44
|
184,87
|
| 20/01/2026 |
434.804 |
-3,31%
|
180,70
|
173,415
|
180,70
|
176,57
|
| 16/01/2026 |
913.589 |
0,03%
|
182,49
|
181,91
|
188,00
|
182,61
|
| 15/01/2026 |
437.894 |
-1,20%
|
183,87
|
180,00
|
184,62
|
182,56
|
| 14/01/2026 |
626.771 |
0,81%
|
183,29
|
183,29
|
185,99
|
184,77
|
| 13/01/2026 |
711.365 |
1,74%
|
181,17
|
180,20
|
185,23
|
183,29
|
| 12/01/2026 |
642.406 |
-0,68%
|
181,80
|
177,47
|
183,0168
|
180,15
|
| 09/01/2026 |
1.017.250 |
-3,63%
|
188,50
|
180,27
|
191,00
|
181,38
|
| 08/01/2026 |
2.354.401 |
-7,24%
|
188,00
|
171,99
|
190,53
|
188,22
|
| 07/01/2026 |
458.499 |
0,72%
|
200,74
|
199,99
|
204,0173
|
202,92
|
| 06/01/2026 |
782.416 |
1,97%
|
197,41
|
197,385
|
202,99
|
201,48
|
| 05/01/2026 |
754.989 |
4,72%
|
188,66
|
186,00
|
198,13
|
197,58
|
| 02/01/2026 |
474.603 |
3,54%
|
186,91
|
182,505
|
189,50
|
188,67
|
| 31/12/2025 |
228.365 |
-0,43%
|
182,70
|
181,055
|
184,09
|
182,22
|
| 30/12/2025 |
248.104 |
0,35%
|
182,40
|
180,44
|
183,16
|
182,22
|
| 29/12/2025 |
401.823 |
-0,26%
|
181,94
|
181,08
|
184,99
|
182,36
|
| 26/12/2025 |
177.955 |
-0,46%
|
184,70
|
180,527
|
184,70
|
182,835
|
| 24/12/2025 |
318.419 |
0,33%
|
182,00
|
180,635
|
183,905
|
183,68
|
| 23/12/2025 |
484.559 |
2,19%
|
179,00
|
177,31
|
183,33
|
183,07
|
| 22/12/2025 |
613.059 |
3,09%
|
173,71
|
172,57
|
180,38
|
179,14
|
| 19/12/2025 |
848.051 |
-2,76%
|
179,20
|
172,79
|
179,20
|
173,77
|
| 18/12/2025 |
430.563 |
-0,36%
|
180,05
|
177,34
|
184,6644
|
178,70
|
| 17/12/2025 |
229.827 |
-1,77%
|
182,94
|
179,055
|
183,96
|
179,34
|
| 16/12/2025 |
311.133 |
-1,04%
|
180,69
|
180,69
|
185,555
|
182,45
|
| 15/12/2025 |
964.075 |
-1,18%
|
185,46
|
181,89
|
188,7448
|
184,37
|
| 12/12/2025 |
448.063 |
-1,76%
|
189,99
|
185,81
|
191,8525
|
186,58
|
| 11/12/2025 |
494.235 |
2,19%
|
187,22
|
185,00
|
190,26
|
189,93
|
| 10/12/2025 |
443.917 |
2,52%
|
182,10
|
178,97
|
186,725
|
185,86
|
| 09/12/2025 |
418.904 |
-0,45%
|
181,00
|
178,80
|
184,20
|
181,29
|
| 08/12/2025 |
600.275 |
-2,03%
|
185,50
|
180,575
|
186,05
|
182,10
|
| 05/12/2025 |
619.225 |
0,05%
|
189,49
|
180,95
|
189,49
|
185,87
|
| 04/12/2025 |
1.101.254 |
-1,07%
|
184,78
|
174,13
|
186,77
|
185,77
|
| 03/12/2025 |
561.387 |
2,53%
|
186,99
|
181,15
|
191,15
|
187,78
|
| 02/12/2025 |
545.922 |
1,91%
|
180,21
|
178,00
|
185,77
|
183,14
|
| 01/12/2025 |
705.530 |
-2,82%
|
183,50
|
178,81
|
187,565
|
179,71
|
| 28/11/2025 |
452.375 |
0,19%
|
184,01
|
182,64
|
186,57
|
185,00
|
| 26/11/2025 |
1.121.001 |
5,23%
|
174,90
|
172,70
|
184,08
|
183,65
|
| 25/11/2025 |
1.040.000 |
6,07%
|
163,22
|
163,22
|
176,07
|
174,53
|
| 24/11/2025 |
439.070 |
-0,01%
|
165,36
|
162,40
|
165,745
|
164,55
|
| 21/11/2025 |
866.338 |
3,78%
|
157,12
|
156,125
|
165,475
|
164,56
|
