Icon PLC (ICLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	347.409	1,17%	318,78	318,17	323,74	322,46
26/02/2024	625.904	1,45%	313,87	312,48	319,08	318,73
23/02/2024	518.124	0,26%	313,87	309,67	313,87	314,19
22/02/2024	802.974	10,07%	301,47	298,01	319,785	313,37
21/02/2024	465.160	0,43%	285,65	277,21	285,65	284,70
20/02/2024	403.225	-1,92%	289,03	283,13	296,50	283,48
19/02/2024	158.676	0,00%	290,08	287,18	292,215	289,03
16/02/2024	158.676	-1,26%	290,08	287,18	292,215	289,03
15/02/2024	530.727	-0,88%	292,72	286,72	296,68	290,14
14/02/2024	728.390	6,39%	273,64	272,14	293,23	292,72
13/02/2024	338.931	-1,04%	277,00	272,14	278,80	275,15
12/02/2024	450.793	-0,15%	277,00	276,01	281,58	278,05
09/02/2024	346.038	1,69%	275,37	275,27	282,26	278,48
08/02/2024	226.541	1,78%	267,00	268,0101	274,09	273,84
07/02/2024	204.535	1,35%	267,00	264,50	270,41	269,06
06/02/2024	351.811	-0,12%	257,94	261,25	268,995	265,48
05/02/2024	344.680	2,03%	257,94	257,685	267,00	265,79
02/02/2024	355.769	0,00%	262,26	257,6701	261,875	260,50
01/02/2024	354.822	-0,14%	268,61	256,21	262,65	260,50
31/01/2024	531.909	-0,63%	268,61	254,5999	262,65	260,87
30/01/2024	402.453	-1,98%	268,61	259,84	268,385	262,52
29/01/2024	246.493	0,50%	266,75	265,21	268,455	267,83
26/01/2024	213.628	0,38%	268,50	264,095	270,71	266,51
25/01/2024	191.608	0,67%	265,74	262,89	267,62	265,49
24/01/2024	351.297	-0,10%	266,61	262,855	267,59	263,73
23/01/2024	460.962	-0,47%	267,05	260,325	267,05	263,98
22/01/2024	467.538	2,18%	261,38	259,47	267,86	265,23
19/01/2024	587.732	2,10%	255,46	253,09	259,58	259,57
18/01/2024	503.313	2,58%	247,84	244,78	254,54	254,24
17/01/2024	321.903	-1,23%	248,21	245,00	249,845	247,84
16/01/2024	398.335	-1,60%	255,52	249,476	255,83	250,92
15/01/2024	482.347	-0,08%	255,52	250,80	257,11	255,00
12/01/2024	482.347	-0,08%	255,52	250,80	257,11	255,00
11/01/2024	353.361	-1,52%	258,28	251,25	258,28	255,20
10/01/2024	736.626	-4,44%	271,69	254,47	271,69	259,15
09/01/2024	420.628	-0,60%	270,92	269,74	280,08	271,19
08/01/2024	191.277	0,78%	272,08	269,40	272,93	272,83
05/01/2024	387.438	0,86%	267,92	265,23	271,735	270,72
04/01/2024	511.637	-0,13%	267,92	260,51	274,47	268,40
03/01/2024	530.145	-4,30%	280,86	268,60	279,22	268,74
02/01/2024	234.512	-0,80%	284,10	280,02	283,85	280,81
29/12/2023	165.194	-0,94%	284,10	281,88	285,335	283,07
28/12/2023	370.346	0,56%	284,10	283,435	287,43	285,76
27/12/2023	111.777	0,04%	281,15	282,70	285,24	284,17
26/12/2023	164.615	1,23%	281,15	280,07	284,43	284,05
22/12/2023	352.528	-0,72%	281,15	279,60	285,51	280,60
21/12/2023	172.044	1,15%	281,15	279,81	283,21	282,63
20/12/2023	292.615	-1,78%	278,82	277,695	285,38	279,41
19/12/2023	289.559	1,60%	278,82	278,27	284,47	284,48
18/12/2023	200.227	0,35%	278,82	277,275	281,63	280,01
15/12/2023	349.647	0,37%	279,66	276,53	281,15	279,03
14/12/2023	666.081	0,30%	283,28	276,41	288,495	278,00
13/12/2023	555.869	0,51%	275,95	270,61	278,25	277,17
12/12/2023	209.350	0,39%	274,28	272,91	276,6225	275,76
11/12/2023	311.307	0,82%	274,28	273,32	276,95	274,70
08/12/2023	535.114	1,59%	268,45	261,92	273,33	272,46
07/12/2023	287.678	-0,09%	268,45	264,71	270,02	268,19
06/12/2023	279.433	-0,39%	270,71	268,345	274,29	268,44
05/12/2023	349.488	1,08%	264,56	264,055	269,58	269,50
04/12/2023	325.731	-1,02%	268,25	265,995	269,76	266,61
01/12/2023	288.937	0,90%	266,43	264,895	269,568	269,35
30/11/2023	473.550	-0,02%	265,86	263,15	268,14	266,94
29/11/2023	414.492	-0,22%	268,48	265,40	273,12	266,99
28/11/2023	236.705	-0,68%	268,48	267,18	273,12	267,58
27/11/2023	282.253	-0,91%	271,41	269,42	272,63	269,41
24/11/2023	145.569	-0,01%	271,76	270,09	272,85	271,89
23/11/2023	191.506	0,31%	272,99	271,19	273,695	271,92
22/11/2023	191.506	0,31%	272,99	271,19	273,695	271,92
21/11/2023	422.007	0,39%	270,21	269,65	276,68	271,07
20/11/2023	402.095	0,03%	268,66	266,55	271,095	270,02
17/11/2023	216.273	0,33%	269,87	267,985	270,215	269,95
16/11/2023	329.635	0,10%	270,00	267,02	270,10	269,06
15/11/2023	534.741	0,69%	266,60	266,17	273,53	268,80
14/11/2023	319.908	3,91%	262,43	260,79	267,93	266,95
13/11/2023	192.758	0,22%	254,69	252,12	256,96	256,91
10/11/2023	244.133	2,30%	258,00	249,29	257,835	256,34
09/11/2023	428.405	-2,87%	257,52	250,09	260,12	250,58
08/11/2023	277.166	0,45%	257,52	256,045	261,625	257,99
07/11/2023	337.455	-0,40%	260,12	256,09	262,55	256,83
06/11/2023	199.301	-0,09%	260,12	256,50	261,05	257,87
03/11/2023	270.788	1,82%	259,67	257,81	263,40	258,11
02/11/2023	359.991	1,40%	251,94	251,64	255,385	253,50
01/11/2023	439.360	2,48%	238,14	240,70	250,92	250,00
31/10/2023	495.339	2,45%	238,14	238,14	245,62	243,96
30/10/2023	427.219	1,20%	239,02	232,34	239,44	238,13
27/10/2023	306.106	-2,14%	241,76	234,645	243,67	235,425
26/10/2023	788.180	6,78%	237,60	232,15	243,265	240,56
25/10/2023	638.660	-4,74%	224,51	224,17	233,54	225,28
24/10/2023	663.476	6,13%	226,56	224,51	237,61	236,49
23/10/2023	459.296	-1,72%	226,56	222,83	227,03	222,83
20/10/2023	421.978	0,52%	224,71	221,27	227,91	226,72
19/10/2023	318.745	-0,48%	234,56	224,38	229,05	225,55
18/10/2023	486.109	-4,57%	234,56	226,59	235,07	226,64
17/10/2023	374.039	-3,12%	242,99	236,90	245,63	237,48
16/10/2023	337.629	-0,85%	247,00	239,495	247,91	245,13
13/10/2023	307.427	1,37%	243,81	241,50	247,62	247,24
12/10/2023	725.477	-2,15%	244,46	242,825	253,77	243,90
11/10/2023	477.272	2,65%	244,46	240,415	249,46	249,25
10/10/2023	542.656	1,79%	238,66	236,47	243,02	242,81
09/10/2023	205.542	-0,51%	237,91	236,44	239,365	238,55