Icon PLC (ICLR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 18/09/2024 |
625.462 |
%
|
295,60
|
294,55
|
308,30
|
302,45
|
| 17/09/2024 |
394.647 |
%
|
300,48
|
292,37
|
299,59
|
292,54
|
| 16/09/2024 |
526.176 |
%
|
300,48
|
293,92
|
302,51
|
295,58
|
| 13/09/2024 |
379.646 |
%
|
302,00
|
298,31
|
304,16
|
300,00
|
| 12/09/2024 |
1.054.371 |
%
|
282,40
|
282,40
|
294,57
|
289,81
|
| 11/09/2024 |
1.020.883 |
%
|
282,40
|
282,40
|
294,57
|
289,81
|
| 10/09/2024 |
849.892 |
%
|
303,31
|
296,13
|
304,50
|
298,06
|
| 09/09/2024 |
846.103 |
%
|
303,31
|
296,13
|
304,50
|
298,70
|
| 06/09/2024 |
210.031 |
%
|
309,18
|
306,89
|
313,505
|
308,00
|
| 05/09/2024 |
192.560 |
%
|
311,44
|
306,89
|
313,505
|
308,00
|
| 04/09/2024 |
152.561 |
%
|
311,57
|
310,03
|
314,305
|
312,52
|
| 03/09/2024 |
277.280 |
%
|
319,05
|
311,62
|
323,25
|
312,21
|
| 30/08/2024 |
284.649 |
%
|
321,91
|
314,38
|
322,469
|
322,06
|
| 29/08/2024 |
187.185 |
%
|
322,22
|
317,11
|
326,75
|
320,74
|
| 28/08/2024 |
187.163 |
%
|
326,75
|
317,11
|
326,75
|
320,74
|
| 27/08/2024 |
158.052 |
%
|
323,75
|
318,955
|
328,35
|
322,97
|
| 26/08/2024 |
152.129 |
%
|
323,75
|
318,955
|
328,35
|
322,97
|
| 23/08/2024 |
132.306 |
%
|
324,31
|
321,29
|
325,6375
|
324,16
|
| 22/08/2024 |
431.656 |
%
|
326,34
|
319,63
|
326,74
|
320,32
|
| 21/08/2024 |
206.352 |
%
|
323,65
|
322,00
|
326,675
|
323,99
|
| 20/08/2024 |
124.659 |
%
|
325,00
|
319,95
|
325,00
|
323,66
|
| 19/08/2024 |
124.639 |
%
|
322,48
|
319,95
|
325,00
|
318,20
|
| 16/08/2024 |
111.768 |
%
|
319,88
|
317,82
|
322,92
|
322,49
|
| 15/08/2024 |
135.307 |
%
|
321,28
|
315,50
|
323,30
|
318,40
|
| 14/08/2024 |
271.534 |
%
|
313,58
|
312,61
|
320,67
|
320,34
|
| 13/08/2024 |
214.715 |
%
|
313,58
|
304,301
|
314,055
|
311,72
|
| 12/08/2024 |
214.666 |
%
|
313,58
|
304,301
|
314,055
|
311,72
|
| 09/08/2024 |
149.450 |
%
|
313,58
|
311,24
|
315,88
|
312,93
|
| 08/08/2024 |
383.329 |
%
|
307,66
|
301,71
|
316,07
|
306,57
|
| 07/08/2024 |
359.532 |
%
|
316,07
|
301,71
|
316,07
|
306,57
|
| 06/08/2024 |
441.403 |
%
|
312,97
|
300,01
|
315,915
|
311,1173
|
| 05/08/2024 |
441.403 |
%
|
304,06
|
300,01
|
315,915
|
311,1173
|
| 02/08/2024 |
266.862 |
%
|
320,85
|
326,055
|
331,37
|
327,15
|
| 01/08/2024 |
362.404 |
%
|
323,92
|
328,05
|
338,67
|
328,44
|
| 31/07/2024 |
404.120 |
%
|
323,92
|
327,855
|
333,63
|
330,51
|
| 30/07/2024 |
392.385 |
%
|
323,92
|
328,075
|
333,63
|
330,51
|
| 29/07/2024 |
464.782 |
%
|
323,92
|
322,28
|
330,00
|
329,33
|
| 26/07/2024 |
1.041.678 |
%
|
310,00
|
288,43
|
326,71
|
314,10
|
| 25/07/2024 |
972.922 |
%
|
310,00
|
288,43
|
326,71
|
313,10
|
| 24/07/2024 |
350.983 |
%
|
331,86
|
331,30
|
339,885
|
332,00
|
| 23/07/2024 |
256.061 |
%
|
335,92
|
331,30
|
342,55
|
331,00
|
| 22/07/2024 |
250.472 |
%
|
334,54
|
331,30
|
342,55
|
339,93
|
| 19/07/2024 |
380.700 |
%
|
328,38
|
324,78
|
333,42
|
334,03
|
| 18/07/2024 |
380.695 |
%
|
344,00
|
324,78
|
333,42
|
327,80
|
| 17/07/2024 |
519.048 |
%
|
344,00
|
340,04
|
347,7225
|
346,97
|
| 16/07/2024 |
467.611 |
%
|
342,44
|
340,04
|
347,18
|
346,20
|
| 15/07/2024 |
331.402 |
%
|
336,81
|
334,47
|
342,36
|
340,86
|
| 12/07/2024 |
315.854 |
%
|
335,78
|
334,41
|
339,76
|
335,17
|
| 11/07/2024 |
235.574 |
%
|
330,00
|
329,00
|
339,24
|
334,20
|
