Icon PLC (ICLR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
946.043 |
-0,07%
|
174,47
|
170,62
|
176,065
|
175,00
|
| 11/09/2025 |
947.335 |
5,78%
|
165,60
|
165,60
|
175,38
|
175,11
|
| 10/09/2025 |
832.858 |
-2,05%
|
170,61
|
163,88
|
170,61
|
165,44
|
| 09/09/2025 |
744.357 |
-4,96%
|
172,50
|
168,61
|
175,24
|
168,94
|
| 08/09/2025 |
897.162 |
1,68%
|
175,86
|
172,83
|
180,03
|
177,81
|
| 05/09/2025 |
950.889 |
-0,84%
|
174,51
|
174,015
|
180,95
|
174,88
|
| 04/09/2025 |
1.507.705 |
-2,03%
|
169,01
|
161,01
|
177,35
|
176,36
|
| 03/09/2025 |
791.176 |
1,22%
|
181,90
|
178,275
|
182,82
|
180,01
|
| 02/09/2025 |
508.692 |
-0,06%
|
177,36
|
172,90
|
178,485
|
177,84
|
| 29/08/2025 |
335.174 |
1,65%
|
175,05
|
173,96
|
179,44
|
177,94
|
| 28/08/2025 |
291.348 |
0,58%
|
174,00
|
172,36
|
175,14
|
175,05
|
| 27/08/2025 |
487.983 |
1,30%
|
172,49
|
169,99
|
175,19
|
174,00
|
| 26/08/2025 |
184.392 |
0,09%
|
172,10
|
170,26
|
173,0263
|
171,76
|
| 25/08/2025 |
409.915 |
-2,37%
|
175,01
|
171,045
|
177,20
|
171,75
|
| 22/08/2025 |
683.595 |
0,19%
|
174,50
|
174,50
|
181,16
|
175,83
|
| 21/08/2025 |
858.823 |
-2,52%
|
177,86
|
174,475
|
177,98
|
175,70
|
| 20/08/2025 |
505.690 |
0,36%
|
179,14
|
177,76
|
181,51
|
180,25
|
| 19/08/2025 |
449.173 |
0,62%
|
179,00
|
177,37
|
180,67
|
179,64
|
| 18/08/2025 |
520.414 |
1,55%
|
176,20
|
175,59
|
178,93
|
178,56
|
| 15/08/2025 |
432.153 |
0,27%
|
175,58
|
174,13
|
177,99
|
175,84
|
| 14/08/2025 |
718.010 |
-0,53%
|
175,0532
|
173,7725
|
176,76
|
175,36
|
| 13/08/2025 |
971.889 |
4,26%
|
168,50
|
167,20
|
176,81
|
176,29
|
| 12/08/2025 |
835.350 |
5,87%
|
159,90
|
158,7382
|
170,16
|
169,08
|
| 11/08/2025 |
580.845 |
0,90%
|
160,12
|
157,59
|
160,8899
|
159,71
|
| 08/08/2025 |
635.900 |
0,37%
|
161,00
|
154,86
|
161,00
|
158,44
|
| 07/08/2025 |
770.955 |
1,56%
|
155,41
|
155,40
|
159,2399
|
157,85
|
| 06/08/2025 |
726.923 |
-6,36%
|
165,00
|
154,69
|
165,88
|
155,42
|
| 05/08/2025 |
794.003 |
0,72%
|
164,80
|
163,7601
|
168,165
|
165,98
|
| 04/08/2025 |
412.678 |
-0,98%
|
170,00
|
163,80
|
170,00
|
164,80
|
| 01/08/2025 |
753.855 |
-1,68%
|
169,19
|
163,015
|
169,19
|
166,44
|
| 31/07/2025 |
1.239.507 |
-6,78%
|
180,00
|
168,68
|
185,13
|
169,19
|
| 30/07/2025 |
2.038.154 |
-1,97%
|
187,05
|
179,25
|
187,05
|
181,50
|
| 29/07/2025 |
1.195.239 |
-2,35%
|
188,57
|
182,145
|
190,56
|
185,21
|
| 28/07/2025 |
813.625 |
1,42%
|
187,25
|
185,536
|
190,56
|
189,66
|
| 25/07/2025 |
1.195.281 |
-4,10%
|
202,04
|
183,84
|
210,9999
|
187,01
|
| 24/07/2025 |
3.239.621 |
16,15%
|
166,04
|
161,96
|
210,9999
|
195,01
|
| 23/07/2025 |
1.970.159 |
3,58%
|
150,00
|
150,00
|
170,73
|
167,89
|
| 22/07/2025 |
3.169.808 |
15,66%
|
143,54
|
139,36
|
161,68
|
161,50
|
| 21/07/2025 |
1.653.908 |
-2,72%
|
146,98
|
139,36
|
146,98
|
139,63
|
| 18/07/2025 |
1.187.263 |
-2,27%
|
143,05
|
142,16
|
148,73
|
143,54
|
| 17/07/2025 |
998.012 |
1,97%
|
146,70
|
141,00
|
148,44
|
146,88
|
| 16/07/2025 |
817.028 |
-1,06%
|
150,92
|
142,69
|
153,62
|
144,04
|
| 15/07/2025 |
881.779 |
-2,64%
|
148,88
|
145,5442
|
151,81
|
145,58
|
| 14/07/2025 |
932.124 |
-0,66%
|
150,00
|
148,45
|
150,90
|
149,52
|
| 11/07/2025 |
759.413 |
-1,02%
|
150,79
|
148,18
|
155,90
|
150,52
|
| 10/07/2025 |
1.194.942 |
1,02%
|
152,85
|
148,59
|
155,90
|
152,07
|
| 09/07/2025 |
618.070 |
-0,69%
|
148,12
|
148,12
|
155,20
|
150,53
|
| 08/07/2025 |
804.490 |
2,70%
|
148,00
|
146,56
|
153,055
|
151,58
|
| 07/07/2025 |
785.759 |
-1,67%
|
149,01
|
146,56
|
151,50
|
147,59
|
| 04/07/2025 |
340.889 |
-0,48%
|
152,23
|
149,57
|
154,05
|
150,10
|
| 03/07/2025 |
340.842 |
-0,48%
|
147,28
|
146,35
|
154,05
|
150,10
|
| 02/07/2025 |
523.010 |
1,30%
|
144,87
|
144,29
|
155,25
|
150,82
|
| 01/07/2025 |
821.299 |
2,36%
|
144,78
|
142,89
|
155,25
|
148,88
|
| 30/06/2025 |
879.372 |
0,62%
|
144,78
|
142,89
|
146,25
|
145,45
|
| 27/06/2025 |
459.822 |
-1,52%
|
147,61
|
143,915
|
148,39
|
144,56
|
| 26/06/2025 |
861.964 |
0,58%
|
149,68
|
144,57
|
149,68
|
146,75
|
| 25/06/2025 |
948.762 |
-1,77%
|
149,10
|
144,57
|
149,85
|
145,91
|
| 24/06/2025 |
704.684 |
0,84%
|
145,75
|
140,50
|
149,66
|
148,54
|
| 23/06/2025 |
1.322.408 |
0,56%
|
145,49
|
145,48
|
149,485
|
147,30
|
| 20/06/2025 |
1.188.059 |
2,02%
|
142,69
|
142,69
|
147,50
|
146,48
|
| 19/06/2025 |
763.782 |
1,51%
|
141,49
|
140,20
|
145,43
|
143,58
|
| 18/06/2025 |
763.698 |
1,21%
|
144,805
|
140,20
|
146,79
|
143,58
|
| 17/06/2025 |
808.315 |
-3,52%
|
145,94
|
140,59
|
147,26
|
141,86
|
| 16/06/2025 |
702.330 |
0,95%
|
149,99
|
142,91
|
149,99
|
147,04
|
| 13/06/2025 |
971.775 |
-0,97%
|
144,42
|
142,64
|
148,31
|
145,66
|
| 12/06/2025 |
673.444 |
1,35%
|
145,67
|
142,64
|
150,00
|
147,09
|
| 11/06/2025 |
1.233.055 |
0,56%
|
141,10
|
140,99
|
150,00
|
145,54
|
| 10/06/2025 |
694.241 |
3,59%
|
140,67
|
138,59
|
146,03
|
144,73
|
| 09/06/2025 |
729.063 |
0,43%
|
138,70
|
138,59
|
141,00
|
139,71
|
| 06/06/2025 |
697.366 |
3,18%
|
139,62
|
134,82
|
140,17
|
139,11
|
| 05/06/2025 |
915.162 |
-3,43%
|
134,15
|
134,15
|
142,985
|
134,82
|
| 04/06/2025 |
1.467.846 |
4,37%
|
128,76
|
126,14
|
142,985
|
139,61
|
| 03/06/2025 |
662.397 |
3,82%
|
130,14
|
126,14
|
133,82
|
133,76
|
| 02/06/2025 |
456.219 |
-1,06%
|
131,53
|
128,24
|
131,53
|
128,90
|
| 30/05/2025 |
500.103 |
-0,63%
|
131,94
|
127,96
|
132,96
|
130,28
|
| 29/05/2025 |
807.752 |
0,18%
|
131,52
|
129,9471
|
132,96
|
131,07
|
| 28/05/2025 |
599.058 |
-0,41%
|
130,00
|
129,80
|
133,07
|
130,84
|
| 27/05/2025 |
1.298.867 |
2,65%
|
127,99
|
127,99
|
133,07
|
131,38
|
| 23/05/2025 |
618.626 |
0,79%
|
127,00
|
124,00
|
128,48
|
127,99
|
| 22/05/2025 |
567.179 |
0,29%
|
130,96
|
125,35
|
131,575
|
126,99
|
| 21/05/2025 |
980.022 |
-4,13%
|
131,81
|
126,42
|
134,415
|
126,62
|
| 20/05/2025 |
1.241.107 |
1,02%
|
128,03
|
127,51
|
134,415
|
132,08
|
| 19/05/2025 |
945.804 |
-0,67%
|
131,63
|
127,51
|
131,7167
|
130,75
|
| 16/05/2025 |
592.914 |
0,74%
|
131,41
|
129,00
|
133,62
|
131,63
|
| 15/05/2025 |
1.131.415 |
-1,19%
|
141,21
|
129,26
|
141,21
|
130,66
|
| 14/05/2025 |
939.272 |
-5,88%
|
140,00
|
131,64
|
141,21
|
132,23
|
| 13/05/2025 |
1.879.089 |
0,19%
|
137,23
|
136,00
|
142,58
|
140,49
|
| 12/05/2025 |
1.222.631 |
4,67%
|
135,91
|
135,91
|
142,58
|
140,22
|
| 09/05/2025 |
859.217 |
-3,26%
|
139,63
|
133,86
|
141,955
|
133,96
|
| 08/05/2025 |
2.185.887 |
-0,27%
|
137,41
|
136,40
|
141,955
|
138,48
|
| 07/05/2025 |
1.688.263 |
2,78%
|
143,18
|
135,00
|
144,05
|
138,85
|
| 06/05/2025 |
1.443.178 |
-5,54%
|
144,22
|
135,00
|
144,995
|
135,10
|
| 05/05/2025 |
1.017.631 |
0,04%
|
142,44
|
140,96
|
144,995
|
143,02
|
| 02/05/2025 |
1.604.970 |
-1,55%
|
143,00
|
135,00
|
151,99
|
142,96
|
| 01/05/2025 |
2.895.394 |
-4,11%
|
149,30
|
135,00
|
151,92
|
145,21
|
| 30/04/2025 |
2.004.997 |
1,43%
|
142,89
|
142,095
|
154,00
|
151,44
|
| 29/04/2025 |
2.949.175 |
2,97%
|
146,29
|
142,095
|
150,04
|
149,31
|
| 28/04/2025 |
933.413 |
0,03%
|
144,61
|
143,02
|
147,18
|
145,00
|
| 25/04/2025 |
723.319 |
-0,66%
|
142,69
|
140,41
|
147,07
|
144,96
|
| 24/04/2025 |
2.152.965 |
1,96%
|
138,46
|
138,02
|
147,785
|
145,92
|
