Icon PLC (ICLR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/11/2025 |
988.492 |
-0,09%
|
158,74
|
154,20
|
162,97
|
158,12
|
| 19/11/2025 |
833.238 |
-1,37%
|
162,27
|
157,355
|
164,41
|
158,81
|
| 18/11/2025 |
327.494 |
2,94%
|
156,23
|
154,19
|
161,88
|
161,02
|
| 17/11/2025 |
772.240 |
-3,40%
|
162,66
|
156,34
|
162,66
|
156,49
|
| 14/11/2025 |
431.525 |
-0,78%
|
162,95
|
158,3004
|
165,47
|
162,18
|
| 13/11/2025 |
279.649 |
0,07%
|
163,00
|
161,25
|
166,31
|
163,45
|
| 12/11/2025 |
372.092 |
0,00%
|
164,57
|
163,26
|
167,425
|
163,42
|
| 11/11/2025 |
635.945 |
3,64%
|
158,18
|
158,18
|
164,82
|
163,42
|
| 10/11/2025 |
679.173 |
-0,92%
|
160,23
|
156,0526
|
160,99
|
157,68
|
| 07/11/2025 |
389.698 |
-0,53%
|
158,42
|
155,00
|
159,76
|
159,14
|
| 06/11/2025 |
318.661 |
-2,30%
|
164,80
|
159,81
|
168,28
|
160,00
|
| 05/11/2025 |
327.908 |
0,41%
|
163,16
|
159,19
|
165,04
|
163,70
|
| 04/11/2025 |
357.117 |
-3,40%
|
168,00
|
162,95
|
168,54
|
162,96
|
| 03/11/2025 |
381.558 |
-1,72%
|
171,61
|
166,195
|
172,80
|
168,79
|
| 31/10/2025 |
607.175 |
3,85%
|
163,04
|
163,04
|
172,99
|
171,82
|
| 30/10/2025 |
652.835 |
-0,37%
|
165,65
|
163,04
|
166,35
|
165,33
|
| 29/10/2025 |
952.260 |
-6,63%
|
178,05
|
165,10
|
178,30
|
165,95
|
| 28/10/2025 |
761.965 |
-2,36%
|
180,61
|
174,54
|
180,72
|
177,73
|
| 27/10/2025 |
646.931 |
2,20%
|
179,61
|
175,13
|
184,405
|
182,03
|
| 24/10/2025 |
886.979 |
-1,05%
|
179,6889
|
173,94
|
180,00
|
178,11
|
| 23/10/2025 |
1.644.609 |
-6,54%
|
185,50
|
173,4675
|
193,00
|
180,00
|
| 22/10/2025 |
1.286.208 |
-0,34%
|
193,25
|
189,00
|
197,64
|
192,60
|
| 21/10/2025 |
1.124.676 |
2,55%
|
189,00
|
184,235
|
198,30
|
193,26
|
| 20/10/2025 |
706.739 |
1,83%
|
186,00
|
185,50
|
190,36
|
188,45
|
| 17/10/2025 |
577.736 |
-1,80%
|
188,23
|
182,33
|
188,63
|
185,06
|
| 16/10/2025 |
631.905 |
0,33%
|
187,96
|
186,38
|
193,075
|
188,46
|
| 15/10/2025 |
379.310 |
1,04%
|
186,60
|
184,09
|
188,55
|
187,85
|
| 14/10/2025 |
487.127 |
-0,09%
|
185,75
|
180,56
|
187,36
|
185,91
|
| 13/10/2025 |
575.797 |
1,40%
|
187,98
|
182,8389
|
188,175
|
186,05
|
| 10/10/2025 |
351.784 |
-2,29%
|
188,61
|
181,0675
|
189,02
|
183,49
|
| 09/10/2025 |
364.961 |
0,66%
|
185,48
|
185,48
|
189,44
|
187,71
|
| 08/10/2025 |
861.399 |
-0,17%
|
187,00
|
184,365
|
188,36
|
186,48
|
| 07/10/2025 |
456.786 |
-1,99%
|
189,80
|
185,82
|
192,74
|
186,65
|
| 06/10/2025 |
407.721 |
-1,79%
|
193,60
|
190,21
|
194,395
|
190,43
|
| 03/10/2025 |
518.351 |
0,48%
|
191,72
|
191,72
|
197,0746
|
193,89
|
| 02/10/2025 |
776.643 |
0,34%
|
191,86
|
188,29
|
193,74
|
192,96
|
| 01/10/2025 |
1.152.054 |
9,86%
|
174,41
|
174,41
|
192,58
|
192,31
|
| 30/09/2025 |
820.348 |
6,91%
|
162,81
|
162,2681
|
175,04
|
175,00
|
| 29/09/2025 |
380.335 |
-0,27%
|
164,01
|
162,8236
|
166,46
|
163,44
|
| 26/09/2025 |
357.877 |
0,83%
|
163,20
|
161,52
|
164,65
|
163,79
|
| 25/09/2025 |
688.045 |
-2,86%
|
167,49
|
162,53
|
167,49
|
162,53
|
| 24/09/2025 |
384.361 |
-1,73%
|
170,89
|
166,95
|
171,915
|
167,49
|
| 23/09/2025 |
412.797 |
-0,25%
|
171,40
|
169,65
|
173,01
|
170,38
|
| 22/09/2025 |
454.270 |
-1,82%
|
174,00
|
169,77
|
174,00
|
170,80
|
| 19/09/2025 |
543.475 |
-3,05%
|
179,99
|
173,30
|
183,46
|
174,00
|
| 18/09/2025 |
376.767 |
2,23%
|
174,40
|
174,40
|
179,44
|
179,43
|
| 17/09/2025 |
589.227 |
1,18%
|
173,63
|
172,79
|
178,00
|
175,21
|
| 16/09/2025 |
866.233 |
1,64%
|
170,46
|
170,46
|
175,52
|
173,13
|
| 15/09/2025 |
636.129 |
-2,55%
|
175,00
|
170,46
|
177,63
|
170,46
|
| 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
|
