Icon PLC (ICLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/10/2023	205.542	-0,51%	237,91	236,44	239,365	238,55
06/10/2023	603.391	0,04%	237,91	236,01	237,91	239,78
05/10/2023	371.443	-0,27%	239,60	235,62	242,145	239,68
04/10/2023	266.864	-0,04%	241,58	236,04	241,58	240,32
03/10/2023	319.327	-1,12%	245,70	238,60	242,91	240,42
02/10/2023	362.714	-1,26%	245,70	239,25	246,68	243,14
29/09/2023	369.675	-0,34%	248,66	245,12	251,29	246,25
28/09/2023	300.605	-0,40%	248,01	246,12	249,53	247,08
27/09/2023	262.207	0,56%	247,99	243,85	249,18	248,07
26/09/2023	300.645	-1,48%	247,99	245,34	250,725	246,70
25/09/2023	260.853	0,00%	247,84	247,84	251,985	250,41
22/09/2023	398.936	-0,58%	260,83	248,6725	252,23	250,41
21/09/2023	465.752	-3,79%	260,83	250,35	265,28	251,87
20/09/2023	236.357	-0,56%	264,84	261,37	265,28	261,78
19/09/2023	256.585	0,09%	261,64	260,7561	264,05	263,26
18/09/2023	317.515	0,50%	259,80	258,76	265,00	263,02
15/09/2023	374.726	-0,03%	267,03	259,20	265,85	261,71
14/09/2023	364.223	-1,25%	267,03	260,20	268,00	261,78
13/09/2023	751.974	3,04%	259,96	258,87	265,77	265,10
12/09/2023	286.404	0,71%	253,48	252,57	259,62	257,28
11/09/2023	229.972	2,13%	250,93	248,34	256,71	255,46
08/09/2023	354.480	-2,50%	258,39	248,82	259,56	251,67
07/09/2023	426.297	0,56%	259,66	255,18	259,56	258,12
06/09/2023	324.277	-0,76%	263,21	256,51	261,61	256,69
05/09/2023	179.040	-1,54%	263,21	258,47	263,51	258,65
04/09/2023	186.451	1,06%	262,54	261,58	264,755	262,69
01/09/2023	186.451	1,06%	262,54	261,58	264,755	262,69
31/08/2023	311.821	-2,14%	265,44	259,06	268,01	259,94
30/08/2023	359.856	2,07%	254,45	260,19	266,43	265,62
29/08/2023	214.503	1,93%	254,45	253,25	260,24	260,23
28/08/2023	227.489	-0,48%	256,29	254,67	258,68	255,09
25/08/2023	363.990	1,33%	252,44	250,57	256,855	256,32
24/08/2023	627.360	0,08%	250,56	246,8926	256,48	252,96
23/08/2023	436.039	1,03%	250,56	247,64	252,92	252,75
22/08/2023	284.817	0,75%	249,59	245,91	250,685	250,69
21/08/2023	324.539	-0,60%	251,17	247,79	252,64	248,83
18/08/2023	288.849	-0,66%	255,72	248,6425	251,72	250,34
17/08/2023	411.192	-1,66%	255,72	250,22	256,39	251,99
16/08/2023	339.719	-1,10%	256,93	255,53	261,43	256,24
15/08/2023	392.252	-0,05%	256,93	256,86	262,20	259,09
14/08/2023	361.049	-0,38%	256,93	255,38	260,3901	257,40
11/08/2023	422.188	0,84%	254,13	253,86	258,57	258,39
10/08/2023	483.139	1,03%	250,09	252,34	258,40	256,23
09/08/2023	407.370	-0,64%	250,09	252,56	256,57	253,62
08/08/2023	379.038	1,46%	250,09	248,84	255,48	255,24
07/08/2023	318.591	-0,70%	253,39	250,29	254,66	251,57
04/08/2023	434.704	0,92%	251,64	251,01	255,41	253,35
03/08/2023	281.064	-0,18%	251,64	248,27	252,82	251,05
02/08/2023	368.968	0,92%	246,88	246,5214	252,695	251,51
01/08/2023	438.663	-0,87%	249,33	247,21	251,38	249,23
31/07/2023	624.051	-0,29%	252,90	250,50	256,33	251,41
28/07/2023	512.981	4,35%	245,23	240,67	252,705	252,14
27/07/2023	1.143.376	-4,53%	239,93	240,30	259,01	241,64
26/07/2023	710.067	1,38%	239,93	247,385	253,415	253,10
25/07/2023	547.615	2,90%	239,93	239,715	252,80	249,66
24/07/2023	653.065	-1,34%	248,40	236,28	244,055	242,63
21/07/2023	469.681	-0,60%	248,40	243,62	249,81	245,93
20/07/2023	302.089	0,09%	248,32	246,30	249,54	247,41
19/07/2023	630.697	0,64%	244,88	246,44	251,89	247,20
18/07/2023	369.854	0,25%	244,88	242,15	247,87	245,64
17/07/2023	329.019	-0,49%	246,25	243,60	247,00	245,04
14/07/2023	337.670	-1,10%	250,64	245,13	249,03	246,25
13/07/2023	438.000	2,41%	243,72	240,31	249,03	248,99
12/07/2023	466.990	1,58%	242,18	239,61	243,38	243,14
11/07/2023	597.741	-1,83%	245,52	238,14	245,52	239,86
10/07/2023	349.655	3,33%	237,55	234,78	245,04	244,32
07/07/2023	316.080	-0,42%	237,55	233,81	239,08	236,44
06/07/2023	723.382	-1,42%	236,97	235,99	239,36	237,43
05/07/2023	851.915	-0,90%	240,40	235,47	243,60	240,85
04/07/2023	411.211	-2,87%	245,00	241,36	249,99	243,03
03/07/2023	411.211	-2,87%	245,00	241,36	249,99	243,03
30/06/2023	610.728	3,12%	245,00	243,52	252,15	250,20
29/06/2023	625.855	0,99%	240,57	238,425	242,975	242,63
28/06/2023	687.279	4,96%	228,91	228,91	240,345	240,26
27/06/2023	354.911	0,08%	227,81	222,02	229,76	228,91
26/06/2023	386.396	1,06%	226,17	222,64	230,50	228,72
23/06/2023	3.989.019	-0,43%	223,50	223,50	231,12	226,33
22/06/2023	387.610	-0,08%	226,21	223,005	228,33	227,31
21/06/2023	456.742	-1,22%	229,59	225,45	231,45	227,48
20/06/2023	774.353	-1,64%	230,75	227,16	231,69	230,29
19/06/2023	366.461	0,48%	234,04	233,08	236,705	234,75
16/06/2023	366.461	0,48%	234,04	233,08	236,705	234,75
15/06/2023	366.351	1,34%	231,61	228,3325	235,155	233,62
14/06/2023	273.205	-0,24%	231,61	230,27	235,10	230,54
13/06/2023	241.975	1,39%	228,19	227,90	231,715	231,09
12/06/2023	199.397	2,70%	222,26	222,26	229,58	227,93
09/06/2023	324.538	-1,39%	225,81	221,10	225,81	221,93
08/06/2023	156.101	-0,53%	225,39	222,025	227,00	225,06
07/06/2023	554.253	1,06%	223,73	223,73	231,09	226,26
06/06/2023	314.837	2,24%	219,20	219,00	224,02	223,89
05/06/2023	326.182	-1,11%	219,40	216,78	221,205	218,99
02/06/2023	522.882	2,59%	217,92	215,88	221,80	221,45
01/06/2023	457.815	1,32%	212,46	210,44	215,96	215,85
31/05/2023	438.937	2,35%	205,12	204,3775	211,49	197,00
30/05/2023	438.937	2,35%	205,12	204,3775	211,49	208,47
29/05/2023	352.861	0,35%	203,57	201,49	205,08	203,69
26/05/2023	352.861	0,35%	203,57	201,49	205,08	203,69
25/05/2023	487.450	-1,87%	207,07	202,59	208,485	202,99
24/05/2023	396.698	-2,46%	206,42	203,01	208,2676	206,86
23/05/2023	374.788	-1,78%	214,82	211,47	217,04	212,07