Icon PLC (ICLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22/05/2023	427.916	1,47%	213,38	213,255	217,42	215,91
19/05/2023	449.838	2,20%	209,12	205,945	213,44	212,78
18/05/2023	455.805	-1,16%	210,33	201,77	212,72	208,21
17/05/2023	662.701	1,99%	207,71	207,07	211,66	210,66
16/05/2023	658.235	0,35%	205,45	202,80	209,09	206,56
15/05/2023	754.969	2,93%	200,05	199,855	206,63	205,85
12/05/2023	540.925	0,45%	200,51	197,0728	201,95	200,00
11/05/2023	929.841	3,77%	191,36	189,76	200,11	199,11
10/05/2023	513.326	2,52%	188,54	188,45	192,815	191,88
09/05/2023	496.696	-1,40%	188,11	185,28	188,7705	187,16
08/05/2023	260.074	0,70%	191,12	185,665	191,43	191,11
05/05/2023	464.308	3,64%	185,56	183,52	190,81	189,79
04/05/2023	792.725	-1,43%	185,77	181,92	186,12	183,12
03/05/2023	421.352	-1,13%	188,95	185,69	190,53	185,77
02/05/2023	374.811	-3,87%	194,55	187,78	194,78	187,89
01/05/2023	391.453	1,89%	192,68	190,04	199,66	196,33
28/04/2023	1.245.464	1,04%	189,11	186,50	195,985	192,69
27/04/2023	925.681	-5,06%	202,44	186,205	204,92	190,71
26/04/2023	605.155	-1,16%	201,42	199,58	203,395	200,88
25/04/2023	934.936	-1,57%	208,25	202,845	210,97	203,23
24/04/2023	535.602	-0,32%	207,49	204,85	211,43	206,47
21/04/2023	197.716	0,44%	206,43	205,93	208,56	207,13
20/04/2023	294.079	-2,06%	208,48	203,94	208,48	206,22
19/04/2023	251.904	-1,11%	211,72	209,52	211,72	210,55
18/04/2023	419.621	-0,50%	215,44	210,61	216,35	212,91
17/04/2023	248.187	2,00%	210,14	209,75	214,95	213,97
14/04/2023	305.401	-0,25%	209,62	206,745	209,91	209,78
13/04/2023	529.442	0,83%	209,31	206,86	211,615	210,30
12/04/2023	314.316	-0,89%	212,85	207,75	213,54	208,57
11/04/2023	254.974	0,95%	209,00	207,77	211,41	210,45
10/04/2023	136.462	0,45%	206,47	204,96	209,345	208,48
06/04/2023	190.642	-0,39%	208,56	206,86	209,24	207,54
05/04/2023	192.663	-1,18%	210,18	207,75	210,755	208,36
04/04/2023	273.180	-1,69%	214,25	210,60	214,32	210,84
03/04/2023	259.566	0,41%	212,26	210,88	214,85	214,47
31/03/2023	182.248	1,30%	212,54	210,80	214,34	213,59
30/03/2023	211.021	0,13%	213,08	209,47	214,24	210,86
29/03/2023	163.332	1,55%	210,00	208,28	211,26	210,58
28/03/2023	295.209	-0,25%	207,24	203,42	209,63	207,37
27/03/2023	720.209	0,49%	209,27	204,35	235,495	207,75
24/03/2023	637.196	-0,54%	206,22	203,05	214,23	206,73
23/03/2023	301.850	-0,37%	210,25	206,3701	214,06	207,85
22/03/2023	195.233	-2,20%	213,01	208,565	215,25	208,63
21/03/2023	257.167	2,27%	211,47	210,7725	214,385	213,32
20/03/2023	472.596	0,40%	208,69	203,24	209,615	208,58
17/03/2023	427.332	-2,61%	211,84	207,40	212,24	207,75
16/03/2023	364.287	1,81%	207,77	205,7005	214,46	213,31
15/03/2023	516.858	-2,66%	210,23	200,20	211,25	209,52
14/03/2023	313.220	1,63%	214,98	211,73	219,50	215,25
13/03/2023	401.688	-0,99%	212,88	207,12	213,895	211,79
10/03/2023	558.655	-3,47%	223,44	209,87	223,44	213,91
09/03/2023	262.021	-3,14%	228,93	221,38	231,46	221,60
08/03/2023	245.169	-0,29%	229,57	226,64	231,30	228,78
07/03/2023	213.506	-2,64%	235,00	228,33	237,00	229,45
06/03/2023	319.241	0,76%	234,64	233,77	238,445	235,66
03/03/2023	258.682	1,48%	232,69	231,57	235,215	233,88
02/03/2023	308.489	1,31%	225,89	223,92	232,43	230,47
01/03/2023	379.022	0,83%	223,94	223,09	230,28	227,50
28/02/2023	361.331	1,12%	221,12	221,12	226,71	225,63
27/02/2023	402.822	-0,17%	224,94	222,48	227,055	223,13
24/02/2023	447.046	0,17%	221,66	218,50	226,33	223,50
23/02/2023	495.732	0,64%	228,00	218,09	228,00	223,12
22/02/2023	691.295	-0,73%	222,29	216,79	223,505	221,71
21/02/2023	282.697	-1,85%	224,02	220,645	226,22	223,35
20/02/2023	693.164	-1,01%	228,46	222,985	229,59	227,57
17/02/2023	693.164	-1,01%	228,46	222,985	229,59	227,57
16/02/2023	391.651	-2,18%	229,63	228,23	234,785	229,90
15/02/2023	172.114	0,38%	232,30	230,535	236,32	235,02
14/02/2023	298.385	-1,61%	235,78	231,62	238,53	234,12
13/02/2023	192.681	2,45%	232,69	230,02	238,95	237,95
10/02/2023	232.963	-0,85%	232,70	230,01	236,225	232,27
09/02/2023	310.290	-1,91%	240,34	233,145	241,80	234,25
08/02/2023	192.239	-1,29%	241,55	238,06	243,50	238,80
07/02/2023	184.036	1,75%	237,18	236,59	242,83	241,91
06/02/2023	346.336	-2,57%	241,29	236,825	245,955	237,74
03/02/2023	434.154	-0,53%	241,82	239,76	247,47	244,02
02/02/2023	380.566	4,07%	238,85	237,67	245,695	245,33
01/02/2023	528.360	2,18%	229,78	228,90	236,79	235,74
31/01/2023	292.712	3,00%	224,50	224,43	230,79	230,71
30/01/2023	161.176	-1,86%	226,48	223,63	228,4961	223,99
27/01/2023	266.601	-1,22%	228,65	226,80	229,95	228,24
26/01/2023	272.784	-0,52%	233,91	229,28	235,40	231,05
25/01/2023	213.898	0,19%	229,55	226,54	232,73	232,26
24/01/2023	284.235	-1,29%	233,38	230,55	235,22	231,83
23/01/2023	255.289	1,49%	231,37	228,91	236,05	234,87
20/01/2023	362.597	0,50%	230,13	226,46	232,885	231,42
19/01/2023	364.173	1,37%	224,96	224,56	231,48	230,28
18/01/2023	457.311	0,76%	225,27	224,955	231,52	227,16
17/01/2023	385.066	0,43%	224,77	223,87	229,615	225,45
16/01/2023	667.696	0,66%	224,13	221,11	225,74	224,12
13/01/2023	667.696	0,66%	224,13	221,11	225,74	224,12
12/01/2023	401.840	-0,64%	225,66	218,335	226,16	222,66
11/01/2023	388.196	3,35%	217,33	216,755	225,39	224,10
10/01/2023	491.559	7,80%	204,49	204,00	221,06	216,83
09/01/2023	367.170	0,34%	202,38	199,77	204,565	201,14
06/01/2023	435.370	0,67%	199,22	194,67	201,41	200,45
05/01/2023	311.242	-0,12%	197,74	194,59	200,20	199,11
04/01/2023	417.982	2,98%	195,28	194,74	200,745	199,35
03/01/2023	321.727	-0,34%	196,95	190,90	198,82	193,59
02/01/2023	269.700	-2,13%	196,52	190,77	196,52	194,25