Icon PLC (ICLR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
185.789 |
-1,22%
|
208,15
|
208,15
|
213,34
|
210,25
|
| 28/11/2024 |
351.336 |
0,01%
|
212,16
|
209,72
|
215,08
|
212,84
|
| 27/11/2024 |
338.694 |
0,33%
|
214,64
|
209,32
|
215,30
|
212,84
|
| 26/11/2024 |
660.076 |
-2,13%
|
215,43
|
209,32
|
219,62
|
212,15
|
| 25/11/2024 |
830.258 |
1,17%
|
217,50
|
215,05
|
219,62
|
216,76
|
| 22/11/2024 |
1.448.146 |
0,70%
|
211,30
|
204,00
|
221,29
|
214,25
|
| 21/11/2024 |
1.766.920 |
4,46%
|
196,67
|
196,67
|
213,365
|
212,76
|
| 20/11/2024 |
1.289.741 |
4,13%
|
186,79
|
186,695
|
203,75
|
203,67
|
| 19/11/2024 |
1.071.745 |
4,48%
|
187,69
|
183,38
|
195,65
|
195,60
|
| 18/11/2024 |
1.341.310 |
-1,28%
|
191,10
|
183,38
|
191,10
|
187,22
|
| 15/11/2024 |
1.571.371 |
-5,19%
|
204,00
|
188,57
|
204,80
|
189,64
|
| 14/11/2024 |
1.180.490 |
-1,90%
|
212,08
|
198,78
|
212,10
|
200,02
|
| 13/11/2024 |
1.275.759 |
-3,94%
|
212,96
|
203,83
|
215,602
|
203,90
|
| 12/11/2024 |
1.021.374 |
0,04%
|
217,00
|
210,655
|
217,905
|
212,27
|
| 11/11/2024 |
958.088 |
-1,28%
|
215,49
|
210,84
|
217,905
|
212,18
|
| 08/11/2024 |
1.516.111 |
-0,04%
|
215,01
|
208,65
|
224,99
|
214,93
|
| 07/11/2024 |
2.166.205 |
-3,95%
|
224,48
|
214,79
|
231,89
|
215,01
|
| 06/11/2024 |
1.221.788 |
-1,14%
|
231,50
|
218,57
|
231,89
|
223,85
|
| 05/11/2024 |
761.508 |
%
|
220,45
|
218,60
|
227,94
|
226,42
|
| 04/11/2024 |
860.326 |
%
|
220,45
|
217,73
|
223,66
|
218,80
|
| 01/11/2024 |
1.022.116 |
%
|
222,17
|
219,81
|
226,78
|
220,40
|
| 31/10/2024 |
2.177.764 |
%
|
231,28
|
220,28
|
229,18
|
222,11
|
| 30/10/2024 |
906.122 |
%
|
231,28
|
227,79
|
234,5999
|
227,89
|
| 29/10/2024 |
1.388.163 |
%
|
231,28
|
225,74
|
232,48
|
232,40
|
| 25/10/2024 |
1.795.454 |
%
|
224,82
|
220,01
|
229,00
|
220,47
|
| 24/10/2024 |
4.167.021 |
%
|
240,61
|
220,51
|
242,49
|
222,95
|
| 23/10/2024 |
1.339.106 |
%
|
281,15
|
278,43
|
284,94
|
280,76
|
| 22/10/2024 |
1.021.647 |
%
|
283,00
|
277,875
|
289,29
|
283,49
|
| 21/10/2024 |
618.801 |
%
|
295,99
|
288,60
|
300,25
|
288,64
|
| 18/10/2024 |
399.362 |
%
|
293,79
|
294,91
|
300,62
|
297,72
|
| 17/10/2024 |
508.838 |
%
|
293,79
|
290,28
|
300,11
|
295,24
|
| 16/10/2024 |
313.312 |
%
|
294,68
|
289,93
|
296,695
|
293,60
|
| 15/10/2024 |
149.879 |
%
|
295,88
|
294,50
|
299,505
|
294,87
|
| 14/10/2024 |
302.423 |
%
|
295,88
|
292,445
|
298,61
|
296,55
|
| 11/10/2024 |
442.171 |
%
|
295,40
|
288,43
|
303,6894
|
293,12
|
| 10/10/2024 |
442.161 |
%
|
290,19
|
288,43
|
303,6894
|
296,29
|
| 09/10/2024 |
440.784 |
%
|
287,00
|
285,15
|
292,77
|
292,66
|
| 08/10/2024 |
297.296 |
%
|
290,06
|
285,20
|
294,04
|
290,37
|
| 07/10/2024 |
297.053 |
%
|
291,94
|
285,20
|
294,04
|
290,37
|
| 04/10/2024 |
544.119 |
%
|
293,91
|
282,99
|
297,81
|
293,18
|
| 03/10/2024 |
538.432 |
%
|
293,91
|
282,99
|
297,81
|
293,18
|
| 02/10/2024 |
516.806 |
%
|
284,51
|
281,52
|
295,88
|
294,39
|
| 01/10/2024 |
506.224 |
%
|
286,90
|
282,80
|
290,45
|
284,51
|
| 30/09/2024 |
238.940 |
%
|
286,90
|
283,085
|
287,61
|
287,31
|
| 27/09/2024 |
710.789 |
%
|
286,90
|
283,02
|
287,49
|
286,13
|
| 26/09/2024 |
798.691 |
%
|
295,67
|
281,44
|
294,15
|
283,92
|
| 25/09/2024 |
766.886 |
%
|
295,67
|
281,44
|
294,15
|
283,92
|
| 24/09/2024 |
425.406 |
%
|
295,67
|
296,05
|
304,76
|
295,68
|
| 23/09/2024 |
425.388 |
%
|
299,18
|
296,05
|
304,76
|
293,89
|
| 20/09/2024 |
213.045 |
%
|
299,18
|
299,81
|
310,37
|
300,92
|
| 19/09/2024 |
212.884 |
%
|
308,28
|
299,81
|
310,37
|
300,92
|
