Icon PLC (ICLR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.491.282 |
4,63%
|
137,44
|
133,28
|
147,785
|
143,12
|
| 22/04/2025 |
2.746.578 |
-0,32%
|
138,65
|
133,28
|
139,014
|
136,79
|
| 21/04/2025 |
1.035.438 |
-1,50%
|
139,00
|
133,63
|
139,63
|
137,23
|
| 17/04/2025 |
1.371.371 |
-2,94%
|
146,42
|
137,987
|
148,16
|
139,32
|
| 16/04/2025 |
1.003.435 |
-1,12%
|
147,17
|
142,53
|
148,16
|
143,54
|
| 15/04/2025 |
605.095 |
-1,07%
|
144,54
|
143,74
|
147,83
|
145,165
|
| 14/04/2025 |
906.664 |
1,87%
|
145,37
|
143,02
|
148,22
|
146,74
|
| 11/04/2025 |
1.384.162 |
0,98%
|
145,37
|
139,00
|
148,258
|
144,04
|
| 10/04/2025 |
1.189.629 |
-8,26%
|
148,51
|
140,63
|
150,965
|
142,64
|
| 09/04/2025 |
1.110.979 |
9,08%
|
141,08
|
138,51
|
156,295
|
155,49
|
| 08/04/2025 |
1.112.618 |
-5,72%
|
154,60
|
140,215
|
154,60
|
142,50
|
| 07/04/2025 |
683.448 |
-1,88%
|
149,22
|
142,77
|
159,42
|
150,83
|
| 04/04/2025 |
799.089 |
-6,04%
|
156,80
|
151,64
|
157,99
|
153,72
|
| 03/04/2025 |
601.102 |
-3,02%
|
167,29
|
161,00
|
167,29
|
163,605
|
| 02/04/2025 |
563.019 |
1,29%
|
165,62
|
165,62
|
170,50
|
168,70
|
| 01/04/2025 |
855.657 |
-4,82%
|
175,88
|
165,45
|
175,88
|
166,56
|
| 31/03/2025 |
1.293.740 |
-2,28%
|
179,65
|
168,12
|
175,52
|
174,99
|
| 28/03/2025 |
773.229 |
-0,58%
|
179,65
|
176,995
|
181,66
|
179,07
|
| 27/03/2025 |
1.094.625 |
0,74%
|
178,33
|
177,59
|
180,815
|
180,11
|
| 26/03/2025 |
410.463 |
-0,13%
|
177,89
|
176,03
|
181,4993
|
178,78
|
| 25/03/2025 |
787.595 |
-2,94%
|
186,03
|
178,84
|
188,05
|
179,02
|
| 24/03/2025 |
350.654 |
-0,23%
|
185,01
|
182,22
|
188,05
|
184,44
|
| 21/03/2025 |
533.432 |
0,50%
|
177,92
|
177,92
|
185,13
|
184,87
|
| 20/03/2025 |
353.172 |
-0,28%
|
184,84
|
183,69
|
187,495
|
183,96
|
| 19/03/2025 |
673.872 |
-0,83%
|
184,94
|
184,00
|
187,47
|
184,48
|
| 18/03/2025 |
455.606 |
0,14%
|
185,30
|
182,42
|
187,58
|
186,03
|
| 17/03/2025 |
557.329 |
0,65%
|
184,69
|
180,54
|
188,18
|
185,77
|
| 14/03/2025 |
504.955 |
3,13%
|
179,18
|
175,12
|
186,03
|
184,58
|
| 13/03/2025 |
947.675 |
-2,42%
|
178,00
|
175,12
|
181,555
|
178,95
|
| 12/03/2025 |
840.740 |
4,33%
|
177,00
|
176,67
|
184,98
|
183,39
|
| 11/03/2025 |
1.075.551 |
-3,80%
|
181,75
|
174,95
|
182,43
|
175,78
|
| 10/03/2025 |
552.866 |
-2,10%
|
186,76
|
181,94
|
187,98
|
182,72
|
| 07/03/2025 |
709.560 |
0,75%
|
184,33
|
182,61
|
187,70
|
186,56
|
| 06/03/2025 |
629.716 |
-0,70%
|
184,83
|
184,80
|
189,42
|
185,18
|
| 05/03/2025 |
528.497 |
1,56%
|
184,56
|
183,53
|
186,49
|
186,49
|
| 04/03/2025 |
1.152.561 |
-0,64%
|
184,71
|
181,48
|
185,22
|
183,62
|
| 03/03/2025 |
704.893 |
-2,74%
|
182,99
|
179,50
|
187,24
|
184,81
|
| 28/02/2025 |
620.654 |
0,21%
|
196,51
|
187,99
|
197,79
|
190,02
|
| 27/02/2025 |
728.961 |
-3,35%
|
196,51
|
189,14
|
197,79
|
189,63
|
| 26/02/2025 |
562.898 |
-0,66%
|
198,89
|
195,24
|
200,00
|
196,20
|
| 25/02/2025 |
542.439 |
-0,83%
|
201,05
|
195,1275
|
199,815
|
197,50
|
| 24/02/2025 |
603.161 |
-1,11%
|
204,68
|
198,32
|
202,58
|
199,15
|
| 21/02/2025 |
902.056 |
-0,22%
|
204,68
|
200,98
|
208,95
|
201,39
|
| 20/02/2025 |
1.052.633 |
5,50%
|
187,73
|
193,835
|
205,06
|
201,84
|
| 19/02/2025 |
974.318 |
1,42%
|
186,98
|
187,965
|
194,48
|
191,32
|
| 18/02/2025 |
1.022.884 |
1,31%
|
186,98
|
184,465
|
188,65
|
188,65
|
| 17/02/2025 |
311.830 |
0,00%
|
185,45
|
184,17
|
187,31
|
186,21
|
| 14/02/2025 |
1.272.461 |
1,96%
|
185,45
|
184,17
|
187,42
|
186,21
|
| 13/02/2025 |
879.948 |
-2,09%
|
185,99
|
181,51
|
187,235
|
182,64
|
| 12/02/2025 |
569.051 |
-0,44%
|
190,00
|
183,40
|
189,52
|
186,53
|
| 11/02/2025 |
468.270 |
-1,83%
|
193,65
|
187,00
|
190,44
|
187,35
|
| 10/02/2025 |
711.852 |
-1,35%
|
193,65
|
187,28
|
193,65
|
190,85
|
| 07/02/2025 |
273.879 |
-1,27%
|
196,53
|
191,875
|
197,82
|
193,46
|
| 06/02/2025 |
373.672 |
-0,24%
|
196,53
|
193,93
|
203,25
|
195,94
|
| 05/02/2025 |
390.333 |
1,63%
|
193,61
|
193,00
|
198,3413
|
196,41
|
| 04/02/2025 |
581.766 |
-1,15%
|
196,22
|
193,27
|
199,94
|
193,27
|
| 03/02/2025 |
406.786 |
-1,79%
|
202,65
|
192,93
|
198,32
|
195,51
|
| 31/01/2025 |
364.864 |
-1,31%
|
202,65
|
198,66
|
204,33
|
199,08
|
| 30/01/2025 |
464.971 |
1,82%
|
199,47
|
198,16
|
202,83
|
201,72
|
| 29/01/2025 |
580.513 |
-2,01%
|
202,45
|
194,33
|
200,52
|
198,12
|
| 28/01/2025 |
936.480 |
-0,04%
|
202,48
|
198,92
|
203,74
|
202,19
|
| 27/01/2025 |
613.257 |
0,89%
|
202,48
|
200,17
|
206,605
|
202,26
|
| 24/01/2025 |
620.673 |
-1,09%
|
204,27
|
200,155
|
204,32
|
200,48
|
| 23/01/2025 |
776.496 |
-0,19%
|
205,07
|
196,51
|
203,719
|
202,68
|
| 22/01/2025 |
382.651 |
-0,98%
|
198,71
|
200,16
|
205,95
|
203,07
|
| 21/01/2025 |
702.907 |
3,51%
|
204,00
|
197,83
|
205,31
|
205,07
|
| 20/01/2025 |
312.352 |
0,00%
|
204,00
|
197,64
|
204,08
|
198,11
|
| 17/01/2025 |
764.872 |
-2,15%
|
199,47
|
197,64
|
204,08
|
198,11
|
| 16/01/2025 |
1.028.721 |
1,50%
|
204,19
|
196,84
|
203,055
|
202,47
|
| 15/01/2025 |
1.398.810 |
-0,39%
|
204,19
|
196,50
|
204,99
|
199,47
|
| 14/01/2025 |
1.406.200 |
-8,14%
|
199,39
|
197,91
|
209,74
|
200,24
|
| 13/01/2025 |
567.031 |
-0,11%
|
217,27
|
213,67
|
220,51
|
217,99
|
| 10/01/2025 |
697.864 |
-0,51%
|
220,16
|
215,91
|
220,93
|
218,22
|
| 09/01/2025 |
804.247 |
-1,16%
|
220,16
|
216,1901
|
221,76
|
219,34
|
| 08/01/2025 |
668.808 |
-1,46%
|
219,54
|
216,1901
|
221,76
|
219,34
|
| 07/01/2025 |
737.025 |
3,28%
|
214,11
|
217,76
|
228,285
|
222,58
|
| 06/01/2025 |
397.314 |
1,05%
|
214,11
|
214,60
|
219,23
|
215,51
|
| 03/01/2025 |
356.521 |
0,31%
|
214,33
|
211,09
|
216,4906
|
213,28
|
| 02/01/2025 |
419.533 |
1,39%
|
210,93
|
211,36
|
215,96
|
212,63
|
| 31/12/2024 |
0 |
0,03%
|
210,93
|
208,72
|
214,185
|
209,71
|
| 30/12/2024 |
239.332 |
-1,25%
|
210,46
|
206,7601
|
211,185
|
209,71
|
| 27/12/2024 |
304.315 |
-0,72%
|
211,25
|
211,01
|
215,47
|
212,29
|
| 26/12/2024 |
449.067 |
0,26%
|
210,21
|
210,93
|
214,48
|
213,82
|
| 24/12/2024 |
0 |
1,54%
|
210,21
|
208,26
|
213,34
|
213,26
|
| 23/12/2024 |
702.437 |
1,21%
|
200,88
|
205,44
|
210,20
|
210,02
|
| 20/12/2024 |
392.131 |
1,40%
|
200,88
|
200,69
|
210,00
|
207,51
|
| 19/12/2024 |
867.876 |
0,10%
|
203,93
|
202,40
|
206,93
|
204,61
|
| 18/12/2024 |
0 |
0,56%
|
203,20
|
201,38
|
207,84
|
204,40
|
| 17/12/2024 |
894.257 |
-0,45%
|
203,20
|
202,36
|
211,76
|
203,26
|
| 16/12/2024 |
896.434 |
-1,91%
|
207,12
|
203,09
|
210,762
|
204,18
|
| 13/12/2024 |
640.354 |
-1,26%
|
211,70
|
206,19
|
210,78
|
208,15
|
| 12/12/2024 |
725.696 |
-0,65%
|
215,46
|
206,21
|
211,97
|
210,81
|
| 11/12/2024 |
837.054 |
-1,75%
|
219,89
|
211,34
|
218,34
|
212,18
|
| 10/12/2024 |
903.096 |
-1,49%
|
219,89
|
213,72
|
220,66
|
215,96
|
| 09/12/2024 |
595.757 |
0,81%
|
218,21
|
217,06
|
222,58
|
219,23
|
| 06/12/2024 |
791.371 |
3,81%
|
211,99
|
209,71
|
217,74
|
217,47
|
| 05/12/2024 |
633.536 |
-2,34%
|
212,22
|
209,25
|
215,54
|
209,49
|
| 04/12/2024 |
698.188 |
0,71%
|
212,22
|
209,663
|
217,40
|
214,50
|
| 03/12/2024 |
711.941 |
-0,26%
|
212,87
|
210,7025
|
214,66
|
212,99
|
| 02/12/2024 |
961.944 |
1,57%
|
210,25
|
210,25
|
216,75
|
213,56
|
