InterContinental Exchange Group Inc (ICEOTC)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
28-04-2023 |
905.536 |
1,41%
|
107,16
|
107,19
|
108,935
|
108,93
|
27-04-2023 |
848.998 |
2,69%
|
104,975
|
104,88
|
107,50
|
107,42
|
26-04-2023 |
957.241 |
-1,63%
|
107,50
|
103,98
|
105,75
|
104,61
|
25-04-2023 |
747.696 |
-1,47%
|
107,50
|
106,05
|
107,53
|
106,34
|
24-04-2023 |
712.478 |
-0,39%
|
108,71
|
107,64
|
108,89
|
107,93
|
21-04-2023 |
688.697 |
0,55%
|
107,92
|
107,075
|
108,485
|
108,35
|
20-04-2023 |
606.442 |
-0,54%
|
107,68
|
107,18
|
108,42
|
107,76
|
19-04-2023 |
631.944 |
0,79%
|
107,31
|
107,34
|
109,10
|
108,34
|
18-04-2023 |
772.616 |
-0,46%
|
107,90
|
107,45
|
108,21
|
107,49
|
17-04-2023 |
928.591 |
0,45%
|
107,12
|
107,04
|
107,99
|
107,99
|
14-04-2023 |
912.097 |
0,00%
|
107,535
|
106,73
|
107,89
|
107,51
|
13-04-2023 |
653.549 |
0,39%
|
106,68
|
106,78
|
107,96
|
107,51
|
12-04-2023 |
869.095 |
0,91%
|
106,49
|
106,53
|
107,65
|
107,09
|
11-04-2023 |
1.498.601 |
-0,24%
|
106,30
|
105,89
|
107,478
|
106,13
|
10-04-2023 |
701.969 |
-1,73%
|
107,745
|
105,76
|
107,745
|
106,38
|
06-04-2023 |
1.484.262 |
1,91%
|
106,47
|
106,24
|
108,32
|
108,25
|
05-04-2023 |
1.490.331 |
0,17%
|
106,59
|
105,47
|
107,19
|
106,22
|
04-04-2023 |
1.752.748 |
0,59%
|
105,94
|
105,13
|
106,78
|
106,04
|
03-04-2023 |
1.026.444 |
1,08%
|
104,46
|
104,085
|
105,49
|
105,42
|
31-03-2023 |
1.053.218 |
1,52%
|
103,06
|
103,30
|
104,37
|
104,29
|
30-03-2023 |
1.594.447 |
1,04%
|
102,10
|
101,83
|
103,02
|
102,73
|
29-03-2023 |
1.307.852 |
2,59%
|
99,53
|
99,84
|
101,865
|
101,67
|
28-03-2023 |
782.820 |
1,07%
|
98,30
|
98,42
|
99,315
|
99,10
|
27-03-2023 |
1.014.953 |
0,57%
|
98,62
|
97,62
|
98,92
|
98,05
|
24-03-2023 |
912.042 |
1,00%
|
95,78
|
95,755
|
97,78
|
97,49
|
23-03-2023 |
1.721.117 |
-0,89%
|
97,34
|
95,66
|
97,70
|
96,53
|
22-03-2023 |
885.116 |
-2,33%
|
100,48
|
97,32
|
100,175
|
97,40
|
21-03-2023 |
1.162.940 |
1,71%
|
99,12
|
98,87
|
100,085
|
99,72
|
20-03-2023 |
1.461.030 |
1,07%
|
97,235
|
96,8075
|
98,26
|
98,04
|
17-03-2023 |
1.431.800 |
-2,25%
|
98,91
|
96,43
|
99,51
|
97,00
|
16-03-2023 |
1.670.126 |
2,19%
|
96,49
|
96,205
|
100,00
|
99,23
|
15-03-2023 |
1.985.882 |
-1,35%
|
97,18
|
96,74
|
101,0264
|
97,52
|
14-03-2023 |
1.494.234 |
1,21%
|
99,14
|
98,21
|
99,72
|
98,85
|
13-03-2023 |
2.762.952 |
2,39%
|
94,22
|
93,20
|
98,18
|
97,67
|
10-03-2023 |
2.886.965 |
-4,71%
|
99,80
|
94,72
|
99,72
|
95,39
|
09-03-2023 |
2.041.660 |
-2,45%
|
102,27
|
99,57
|
102,83
|
100,10
|
08-03-2023 |
1.124.172 |
-0,34%
|
103,00
|
102,17
|
103,58
|
102,61
|
07-03-2023 |
2.488.533 |
-0,27%
|
104,38
|
102,75
|
106,12
|
102,96
|
06-03-2023 |
1.193.121 |
0,74%
|
102,57
|
102,55
|
104,37
|
103,24
|
03-03-2023 |
1.328.783 |
-0,22%
|
102,57
|
101,93
|
102,80
|
102,48
|
02-03-2023 |
3.735.603 |
1,79%
|
100,59
|
100,21
|
102,755
|
102,71
|
01-03-2023 |
1.145.650 |
-0,88%
|
101,37
|
100,65
|
102,08
|
100,90
|
28-02-2023 |
1.885.516 |
0,29%
|
101,37
|
100,87
|
102,40
|
101,80
|
27-02-2023 |
1.688.402 |
-0,98%
|
102,94
|
101,12
|
103,59
|
101,51
|
24-02-2023 |
1.335.679 |
-1,21%
|
102,92
|
101,55
|
103,13
|
102,51
|
23-02-2023 |
1.332.534 |
-0,51%
|
104,56
|
102,76
|
104,97
|
103,76
|
22-02-2023 |
1.020.664 |
0,13%
|
104,64
|
103,2301
|
104,64
|
104,29
|
21-02-2023 |
1.368.515 |
-2,75%
|
106,51
|
103,57
|
106,55
|
104,16
|
20-02-2023 |
776.754 |
-0,02%
|
106,85
|
106,285
|
107,53
|
107,11
|
17-02-2023 |
776.754 |
-0,02%
|
106,85
|
106,285
|
107,53
|
107,11
|
16-02-2023 |
1.540.231 |
-1,39%
|
107,62
|
106,99
|
108,24
|
107,13
|
15-02-2023 |
763.327 |
0,22%
|
108,065
|
107,715
|
109,2568
|
108,64
|
14-02-2023 |
1.159.167 |
-0,72%
|
109,17
|
107,78
|
110,05
|
108,40
|
13-02-2023 |
660.085 |
0,44%
|
109,06
|
108,63
|
109,365
|
109,19
|
10-02-2023 |
727.892 |
1,09%
|
107,14
|
106,90
|
108,89
|
108,711
|
09-02-2023 |
1.571.336 |
-1,57%
|
109,70
|
107,28
|
109,79
|
107,54
|
08-02-2023 |
936.344 |
-0,09%
|
108,63
|
108,33
|
109,865
|
109,25
|
07-02-2023 |
787.066 |
0,95%
|
107,92
|
107,19
|
109,65
|
109,35
|
06-02-2023 |
986.762 |
0,61%
|
106,60
|
105,61
|
108,59
|
108,32
|
03-02-2023 |
1.141.129 |
-0,62%
|
107,01
|
105,8465
|
108,65
|
107,66
|
02-02-2023 |
1.872.200 |
-0,62%
|
110,41
|
107,50
|
111,285
|
108,33
|
01-02-2023 |
961.140 |
1,36%
|
107,27
|
106,7361
|
109,56
|
109,01
|
31-01-2023 |
774.681 |
0,83%
|
107,09
|
106,51
|
107,59
|
107,55
|
30-01-2023 |
805.790 |
-1,19%
|
107,48
|
106,56
|
108,12
|
106,66
|
27-01-2023 |
1.878.762 |
-0,23%
|
107,87
|
106,425
|
108,455
|
107,94
|
26-01-2023 |
588.946 |
1,60%
|
107,36
|
106,35
|
108,27
|
108,19
|
25-01-2023 |
1.020.503 |
0,23%
|
105,02
|
104,20
|
106,99
|
106,49
|
24-01-2023 |
1.081.242 |
-2,23%
|
108,68
|
105,79
|
108,85
|
106,25
|
23-01-2023 |
673.185 |
0,18%
|
108,57
|
107,76
|
109,58
|
108,67
|
20-01-2023 |
719.945 |
1,58%
|
107,01
|
106,54
|
108,57
|
108,61
|
19-01-2023 |
861.136 |
-0,70%
|
107,30
|
106,30
|
107,80
|
106,92
|
18-01-2023 |
1.099.569 |
0,24%
|
107,85
|
107,25
|
108,86
|
107,67
|
17-01-2023 |
1.105.400 |
-0,20%
|
107,17
|
107,03
|
108,40
|
107,41
|
16-01-2023 |
901.536 |
-1,28%
|
108,44
|
106,38
|
108,26
|
107,63
|
13-01-2023 |
901.536 |
-1,28%
|
108,44
|
106,38
|
108,26
|
107,63
|
12-01-2023 |
1.128.204 |
0,31%
|
108,98
|
107,72
|
109,585
|
109,03
|
11-01-2023 |
1.350.876 |
1,91%
|
107,02
|
106,89
|
109,07
|
108,69
|
10-01-2023 |
550.153 |
1,34%
|
105,08
|
104,85
|
106,85
|
106,65
|
09-01-2023 |
1.476.576 |
0,32%
|
105,07
|
104,85
|
106,555
|
105,24
|
06-01-2023 |
700.185 |
2,26%
|
103,19
|
102,15
|
105,2475
|
104,90
|
05-01-2023 |
500.371 |
-1,30%
|
103,40
|
102,38
|
103,625
|
102,58
|
04-01-2023 |
583.063 |
0,68%
|
104,45
|
103,3574
|
104,76
|
103,93
|
03-01-2023 |
783.052 |
0,62%
|
103,62
|
102,42
|
104,47
|
103,23
|
02-01-2023 |
466.873 |
-1,45%
|
103,45
|
101,51
|
103,90
|
102,59
|
30-12-2022 |
466.873 |
-1,45%
|
103,45
|
101,51
|
103,90
|
102,59
|
29-12-2022 |
467.871 |
1,79%
|
103,00
|
102,865
|
104,62
|
104,10
|
28-12-2022 |
904.449 |
0,16%
|
102,60
|
102,22
|
103,52
|
102,27
|
27-12-2022 |
1.663.392 |
-0,68%
|
103,05
|
101,64
|
103,08
|
102,11
|
23-12-2022 |
514.233 |
0,45%
|
102,79
|
102,15
|
103,07
|
102,92
|
22-12-2022 |
874.601 |
-0,09%
|
101,10
|
100,75
|
102,51
|
102,46
|
21-12-2022 |
773.776 |
2,15%
|
101,24
|
100,81
|
102,83
|
102,55
|
20-12-2022 |
737.163 |
0,11%
|
100,32
|
99,87
|
101,23
|
100,39
|
19-12-2022 |
739.246 |
-0,48%
|
100,77
|
99,58
|
101,54
|
100,28
|
16-12-2022 |
1.437.437 |
-1,43%
|
101,225
|
100,085
|
101,71
|
100,76
|
15-12-2022 |
813.790 |
-1,65%
|
102,51
|
101,34
|
103,085
|
102,22
|
14-12-2022 |
818.420 |
-1,95%
|
105,95
|
103,46
|
106,87
|
103,93
|
13-12-2022 |
991.102 |
1,06%
|
108,115
|
105,71
|
108,38
|
106,38
|
12-12-2022 |
858.196 |
1,87%
|
102,68
|
102,68
|
105,30
|
105,26
|
09-12-2022 |
1.155.449 |
-1,06%
|
104,21
|
103,28
|
104,67
|
103,33
|
08-12-2022 |
1.002.968 |
0,88%
|
103,80
|
103,35
|
105,00
|
104,44
|