Icon PLC (ICLR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
