InterContinental Exchange Group Inc (ICEOTC)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
15/09/2023 |
925.785 |
-1,01%
|
116,02
|
115,395
|
117,07
|
115,72
|
14/09/2023 |
780.867 |
0,47%
|
117,07
|
115,82
|
117,10
|
116,90
|
13/09/2023 |
995.723 |
0,67%
|
115,81
|
115,13
|
116,96
|
116,77
|
12/09/2023 |
949.256 |
0,84%
|
114,85
|
114,765
|
116,20
|
115,99
|
11/09/2023 |
790.546 |
0,06%
|
114,88
|
114,45
|
115,10
|
115,03
|
08/09/2023 |
1.260.562 |
-0,23%
|
115,25
|
114,54
|
115,48
|
114,96
|
07/09/2023 |
1.333.153 |
1,43%
|
113,26
|
112,975
|
115,49
|
115,23
|
06/09/2023 |
1.461.061 |
-0,90%
|
115,73
|
112,33
|
115,00
|
113,61
|
05/09/2023 |
1.959.216 |
-2,03%
|
115,73
|
114,49
|
116,01
|
114,64
|
04/09/2023 |
2.123.287 |
-0,83%
|
118,25
|
116,44
|
118,69
|
117,01
|
01/09/2023 |
2.123.287 |
-0,83%
|
118,25
|
116,44
|
118,69
|
117,01
|
31/08/2023 |
1.127.360 |
0,08%
|
118,52
|
117,66
|
118,4751
|
117,99
|
30/08/2023 |
1.245.406 |
-0,57%
|
118,52
|
117,71
|
118,75
|
117,90
|
29/08/2023 |
1.123.815 |
0,91%
|
117,57
|
117,30
|
118,63
|
118,57
|
28/08/2023 |
878.260 |
1,47%
|
116,29
|
116,145
|
117,58
|
117,50
|
25/08/2023 |
601.283 |
0,47%
|
115,63
|
114,84
|
116,35
|
115,80
|
24/08/2023 |
765.593 |
0,37%
|
115,08
|
114,775
|
116,2757
|
115,26
|
23/08/2023 |
938.988 |
1,40%
|
113,92
|
113,50
|
115,15
|
114,83
|
22/08/2023 |
1.475.955 |
-0,54%
|
113,82
|
112,93
|
114,3695
|
113,25
|
21/08/2023 |
1.014.128 |
0,10%
|
113,75
|
113,10
|
115,6891
|
113,86
|
18/08/2023 |
1.781.543 |
0,12%
|
113,02
|
112,7024
|
114,00
|
113,75
|
17/08/2023 |
785.074 |
-0,32%
|
114,58
|
113,205
|
114,80
|
113,61
|
16/08/2023 |
764.381 |
-0,12%
|
113,985
|
113,51
|
114,82
|
113,97
|
15/08/2023 |
705.328 |
-0,71%
|
114,49
|
113,82
|
115,183
|
114,11
|
14/08/2023 |
686.493 |
0,82%
|
113,75
|
113,64
|
115,0063
|
114,92
|
11/08/2023 |
602.460 |
-0,71%
|
115,04
|
113,65
|
114,85
|
113,99
|
10/08/2023 |
795.486 |
0,53%
|
114,73
|
114,525
|
115,70
|
114,80
|
09/08/2023 |
631.290 |
-0,58%
|
114,00
|
113,445
|
115,4099
|
114,20
|
08/08/2023 |
963.306 |
-1,03%
|
115,17
|
114,23
|
115,73
|
114,87
|
07/08/2023 |
1.869.459 |
1,82%
|
114,65
|
112,61
|
116,2757
|
116,07
|
04/08/2023 |
1.219.986 |
1,72%
|
108,68
|
112,93
|
116,5689
|
114,00
|
03/08/2023 |
2.828.336 |
-2,55%
|
108,68
|
107,31
|
112,22
|
112,07
|
02/08/2023 |
1.024.502 |
-0,04%
|
115,54
|
114,195
|
115,215
|
115,00
|
01/08/2023 |
925.528 |
0,21%
|
115,54
|
113,845
|
115,22
|
115,04
|
31/07/2023 |
799.901 |
-0,29%
|
115,54
|
114,34
|
115,21
|
114,80
|
28/07/2023 |
671.386 |
0,17%
|
115,52
|
114,67
|
116,24
|
115,13
|
27/07/2023 |
843.890 |
-1,54%
|
116,30
|
114,82
|
117,175
|
114,93
|
26/07/2023 |
718.671 |
0,16%
|
116,30
|
115,33
|
116,795
|
116,73
|
25/07/2023 |
899.451 |
0,22%
|
115,56
|
115,20
|
116,72
|
116,54
|
24/07/2023 |
1.544.068 |
0,05%
|
116,48
|
115,605
|
116,76
|
116,28
|
21/07/2023 |
596.451 |
0,51%
|
116,36
|
115,50
|
116,39
|
116,22
|
20/07/2023 |
776.787 |
-0,03%
|
115,80
|
114,98
|
115,99
|
115,63
|
19/07/2023 |
1.463.114 |
-0,35%
|
116,08
|
115,55
|
118,0352
|
115,66
|
18/07/2023 |
1.327.825 |
-0,49%
|
116,50
|
115,2493
|
117,8886
|
116,07
|
17/07/2023 |
1.450.267 |
-0,74%
|
115,88
|
113,76
|
117,71
|
116,64
|
14/07/2023 |
1.093.882 |
0,40%
|
115,88
|
116,2988
|
117,85
|
117,51
|
13/07/2023 |
921.834 |
1,44%
|
115,88
|
115,52
|
117,18
|
117,04
|
12/07/2023 |
961.312 |
0,85%
|
111,975
|
114,83
|
115,87
|
115,38
|
11/07/2023 |
833.534 |
1,11%
|
111,975
|
113,03
|
114,49
|
114,41
|
10/07/2023 |
469.266 |
0,78%
|
111,975
|
112,58
|
113,59
|
113,16
|
07/07/2023 |
613.269 |
0,26%
|
111,975
|
111,43
|
112,90
|
112,29
|
06/07/2023 |
1.447.593 |
-0,28%
|
112,465
|
111,68
|
112,90
|
112,00
|
05/07/2023 |
871.994 |
-0,55%
|
112,465
|
111,505
|
112,86
|
112,31
|
04/07/2023 |
746.403 |
-0,13%
|
112,54
|
111,435
|
112,89
|
112,93
|
03/07/2023 |
746.403 |
-0,13%
|
112,54
|
111,435
|
112,89
|
112,93
|
30/06/2023 |
1.467.674 |
0,71%
|
113,02
|
112,865
|
114,11
|
113,08
|
29/06/2023 |
706.406 |
0,50%
|
111,42
|
111,17
|
112,32
|
112,28
|
28/06/2023 |
732.322 |
0,77%
|
110,22
|
110,5286
|
111,82
|
111,72
|
27/06/2023 |
665.270 |
0,67%
|
110,66
|
110,00
|
110,995
|
110,87
|
26/06/2023 |
1.134.997 |
-0,86%
|
110,885
|
109,80
|
110,97
|
110,13
|
23/06/2023 |
833.351 |
0,37%
|
111,00
|
109,94
|
111,32
|
111,09
|
22/06/2023 |
586.073 |
-0,47%
|
111,00
|
110,20
|
111,08
|
110,68
|
21/06/2023 |
719.900 |
-0,87%
|
111,00
|
110,80
|
111,91
|
111,20
|
20/06/2023 |
1.084.148 |
0,44%
|
111,00
|
110,90
|
112,472
|
112,17
|
19/06/2023 |
1.040.635 |
-0,62%
|
112,85
|
111,40
|
113,065
|
111,68
|
16/06/2023 |
1.040.635 |
-0,62%
|
112,85
|
111,40
|
113,065
|
111,68
|
15/06/2023 |
909.848 |
1,55%
|
108,52
|
110,75
|
113,15
|
112,38
|
14/06/2023 |
913.164 |
1,93%
|
108,52
|
108,59
|
110,84
|
110,67
|
13/06/2023 |
773.516 |
0,45%
|
108,625
|
108,26
|
109,54
|
108,99
|
12/06/2023 |
1.551.287 |
-1,33%
|
109,67
|
107,57
|
109,825
|
108,50
|
09/06/2023 |
1.324.269 |
-0,58%
|
110,405
|
109,75
|
110,70
|
109,96
|
08/06/2023 |
930.172 |
2,11%
|
108,21
|
108,155
|
110,73
|
110,60
|
07/06/2023 |
1.180.255 |
-0,11%
|
108,565
|
107,74
|
108,81
|
108,32
|
06/06/2023 |
1.304.873 |
0,11%
|
108,32
|
107,86
|
109,21
|
108,44
|
05/06/2023 |
959.270 |
0,32%
|
106,73
|
107,52
|
109,03
|
108,32
|
02/06/2023 |
938.446 |
1,51%
|
106,73
|
105,28
|
108,98
|
107,98
|
01/06/2023 |
882.157 |
0,40%
|
105,98
|
105,28
|
106,51
|
106,37
|
31/05/2023 |
678.618 |
-0,72%
|
105,60
|
103,82
|
105,79
|
105,95
|
30/05/2023 |
678.618 |
-0,72%
|
105,60
|
103,82
|
105,79
|
104,40
|
29/05/2023 |
614.961 |
0,05%
|
104,95
|
104,62
|
105,79
|
105,16
|
26/05/2023 |
614.961 |
0,05%
|
104,95
|
104,62
|
105,79
|
105,16
|
25/05/2023 |
869.886 |
-1,38%
|
106,26
|
104,47
|
106,34
|
105,11
|
24/05/2023 |
647.722 |
-1,21%
|
107,48
|
106,26
|
107,59
|
106,58
|
23/05/2023 |
1.026.426 |
-1,18%
|
108,38
|
107,25
|
108,87
|
107,89
|
22/05/2023 |
819.729 |
1,07%
|
108,78
|
108,17
|
109,51
|
109,18
|
19/05/2023 |
939.851 |
-0,48%
|
108,93
|
107,94
|
109,145
|
108,03
|
18/05/2023 |
800.065 |
-0,05%
|
109,425
|
107,531
|
108,92
|
108,55
|
17/05/2023 |
1.366.778 |
-0,37%
|
109,425
|
107,25
|
109,5133
|
108,60
|
16/05/2023 |
940.617 |
-0,78%
|
109,75
|
108,95
|
110,14
|
109,00
|
15/05/2023 |
643.683 |
1,17%
|
109,02
|
108,89
|
109,93
|
109,86
|
12/05/2023 |
628.491 |
0,35%
|
108,375
|
108,00
|
108,9797
|
108,59
|
11/05/2023 |
567.976 |
-0,26%
|
108,105
|
107,42
|
108,48
|
108,21
|
10/05/2023 |
640.657 |
2,15%
|
106,87
|
106,5642
|
108,88
|
108,49
|
09/05/2023 |
744.137 |
-0,94%
|
106,70
|
106,06
|
107,1848
|
106,21
|
08/05/2023 |
906.089 |
-1,01%
|
108,43
|
107,165
|
108,33
|
107,22
|
05/05/2023 |
878.672 |
1,46%
|
107,31
|
106,75
|
108,52
|
108,31
|
04/05/2023 |
1.408.215 |
1,83%
|
104,61
|
104,26
|
107,49
|
106,75
|
03/05/2023 |
1.115.990 |
-2,13%
|
107,41
|
104,80
|
107,33
|
104,83
|
02/05/2023 |
971.412 |
-1,39%
|
108,60
|
105,69
|
108,61
|
107,11
|
01/05/2023 |
734.303 |
-0,29%
|
108,89
|
108,13
|
109,1896
|
108,62
|