Icon PLC (ICLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	156.909	2,69%	195,30	195,30	200,35	198,47
28/12/2022	174.070	0,02%	192,35	192,35	197,58	193,28
27/12/2022	153.885	-0,83%	194,85	191,6696	195,32	193,24
23/12/2022	75.953	-0,29%	193,87	192,90	196,18	195,1488
22/12/2022	267.169	-0,88%	195,05	192,13	199,21	195,71
21/12/2022	446.634	2,83%	193,89	193,61	201,0725	197,45
20/12/2022	418.479	1,32%	190,39	188,12	192,61	192,02
19/12/2022	459.365	1,39%	186,91	184,88	191,06	189,51
16/12/2022	305.147	-2,06%	189,21	186,01	191,63	186,91
15/12/2022	1.005.679	-2,03%	192,33	188,5572	193,4727	190,84
14/12/2022	456.875	-1,75%	195,63	192,54	199,67	194,79
13/12/2022	243.976	0,61%	204,85	196,63	206,26	198,26
12/12/2022	271.333	1,18%	196,05	193,96	198,41	197,06
09/12/2022	367.150	-1,87%	197,04	194,3025	199,77	194,77
08/12/2022	304.315	0,81%	197,25	194,82	200,26	198,49
07/12/2022	365.567	-1,71%	199,94	195,91	202,51	196,89
06/12/2022	1.518.414	-2,17%	204,91	197,66	207,57	200,31
05/12/2022	1.792.103	-3,90%	209,09	202,90	211,33	204,76
02/12/2022	1.663.160	-2,57%	215,15	210,47	216,56	213,07
01/12/2022	915.234	1,51%	212,60	212,60	221,79	218,69
30/11/2022	2.031.198	1,66%	212,60	204,77	217,00	215,44
29/11/2022	1.293.137	-1,29%	215,28	211,68	218,03	211,93
28/11/2022	1.046.096	-2,22%	216,50	213,11	219,84	214,15
25/11/2022	430.512	0,80%	216,50	215,76	219,95	219,00
24/11/2022	854.940	0,36%	216,50	214,53	218,86	217,26
23/11/2022	854.940	0,36%	216,50	214,53	218,86	217,26
22/11/2022	807.188	0,12%	214,80	213,84	217,71	216,48
21/11/2022	728.693	-0,19%	214,80	213,75	216,5125	216,22
18/11/2022	1.021.473	0,52%	218,90	213,11	218,90	216,62
17/11/2022	1.876.403	-3,08%	219,25	213,28	219,585	215,50
16/11/2022	1.222.708	-1,09%	220,80	219,87	224,3492	222,35
15/11/2022	1.864.881	3,49%	221,82	221,82	229,84	224,665
14/11/2022	464.650	-1,98%	198,05	214,41	222,07	217,08
11/11/2022	548.454	2,43%	198,05	217,30	224,65	221,46
10/11/2022	421.978	9,86%	198,05	202,43	216,47	216,20
09/11/2022	264.451	0,84%	198,05	196,19	200,925	196,71
08/11/2022	281.140	-1,63%	198,05	194,82	201,62	195,07
07/11/2022	319.877	-0,69%	193,50	196,49	200,79	198,305
04/11/2022	580.109	-0,95%	193,50	195,82	204,44	199,85
03/11/2022	665.610	4,58%	193,50	194,13	207,63	201,76
02/11/2022	336.995	-1,74%	201,01	192,56	201,79	192,92
01/11/2022	256.971	-0,76%	201,01	194,9494	201,72	196,34
31/10/2022	349.787	-0,71%	198,87	196,25	202,25	197,84
28/10/2022	548.972	3,83%	183,28	190,22	199,47	199,12
27/10/2022	337.069	-2,95%	183,28	190,85	197,965	191,78
26/10/2022	564.125	0,45%	183,28	192,37	200,1925	197,61
25/10/2022	733.407	9,96%	183,28	183,28	196,83	196,73
24/10/2022	291.911	0,52%	178,61	175,395	181,70	178,91
21/10/2022	328.371	2,08%	178,61	172,09	178,255	178,10
20/10/2022	505.923	-3,08%	178,61	173,76	179,965	174,40
19/10/2022	272.754	-4,51%	186,34	177,06	186,30	179,94
18/10/2022	493.939	2,92%	177,83	185,565	191,51	188,41
17/10/2022	1.348.151	5,27%	177,83	176,09	184,01	183,06
14/10/2022	525.767	-3,56%	173,12	173,81	184,915	173,90
13/10/2022	279.076	1,81%	173,12	171,43	182,09	180,32
12/10/2022	549.478	0,49%	174,92	174,00	179,71	177,11
11/10/2022	425.349	-4,20%	183,10	175,865	183,54	176,25
10/10/2022	171.701	-1,36%	185,705	182,03	186,795	183,98
07/10/2022	206.273	-3,54%	190,16	185,635	191,78	186,52
06/10/2022	236.785	-1,89%	197,22	191,17	197,99	193,495
05/10/2022	262.399	-0,02%	192,53	190,47	197,88	197,22
04/10/2022	342.094	4,27%	193,84	191,75	197,34	197,26
03/10/2022	373.976	2,94%	183,78	181,02	190,52	189,19
30/09/2022	394.093	-0,13%	185,71	183,495	191,30	183,78
29/09/2022	340.454	-1,79%	184,50	182,80	186,89	184,00
28/09/2022	435.144	2,24%	184,85	183,22	188,19	187,36
27/09/2022	393.825	-0,26%	184,85	179,97	187,45	183,25
26/09/2022	365.371	-3,73%	189,42	183,64	191,95	183,73
23/09/2022	542.945	-0,09%	189,42	185,17	191,08	190,84
22/09/2022	225.000	-1,89%	192,67	190,86	193,63	191,02
21/09/2022	248.726	-1,29%	198,02	194,58	202,025	194,69
20/09/2022	393.556	-2,23%	197,81	195,21	199,045	197,24
19/09/2022	321.655	-1,35%	201,86	197,94	203,49	201,74
16/09/2022	363.811	-2,06%	203,61	202,07	205,65	204,49
15/09/2022	268.447	1,54%	205,41	200,535	210,90	208,80
14/09/2022	398.697	-5,10%	217,11	204,59	218,40	205,63
13/09/2022	638.021	-7,01%	226,52	216,10	226,52	216,67
12/09/2022	627.486	3,00%	226,15	226,0449	234,40	232,99
09/09/2022	271.405	2,02%	221,03	217,325	226,47	226,20
08/09/2022	417.700	2,69%	213,08	209,32	222,78	221,72
07/09/2022	411.123	2,54%	210,14	210,14	218,365	214,05
06/09/2022	240.269	0,97%	209,79	204,23	210,005	208,75
05/09/2022	216.795	-0,94%	209,79	205,38	211,855	206,74
02/09/2022	216.795	-0,94%	209,79	205,38	211,855	206,74
01/09/2022	215.735	-0,54%	208,79	203,60	209,755	208,70
31/08/2022	208.760	-0,17%	212,55	209,845	213,92	209,83
30/08/2022	213.864	0,46%	210,76	208,37	212,83	210,18
29/08/2022	291.128	-1,99%	210,82	208,93	213,00	209,22
26/08/2022	203.487	-7,04%	227,64	213,35	227,82	213,46
25/08/2022	174.590	1,01%	224,09	223,225	228,41	229,62
24/08/2022	214.647	1,04%	224,09	221,865	228,41	227,26
23/08/2022	173.748	-0,39%	222,99	221,40	226,10	224,92
22/08/2022	194.018	-3,37%	229,95	225,79	232,61	225,80
19/08/2022	196.732	-1,65%	234,58	231,87	236,28	233,68
18/08/2022	218.184	-0,98%	240,00	235,73	240,00	237,60
17/08/2022	191.161	-2,58%	242,23	238,13	245,31	239,95
16/08/2022	251.813	-0,57%	244,87	242,9383	246,73	246,10
15/08/2022	298.382	2,60%	242,01	241,09	247,88	247,50
12/08/2022	469.838	-0,86%	242,01	238,73	244,27	241,24
11/08/2022	379.763	0,10%	241,87	240,42	249,23	243,33