InterContinental Exchange Group Inc (ICEOTC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
2.056.152 |
-0,52%
|
173,355
|
170,00
|
174,80
|
171,94
|
| 13/05/2025 |
937.172 |
-0,35%
|
173,00
|
170,58
|
178,34
|
172,84
|
| 12/05/2025 |
2.502.455 |
-2,74%
|
181,8606
|
170,58
|
181,8606
|
173,44
|
| 09/05/2025 |
1.634.324 |
1,05%
|
177,30
|
176,40
|
179,435
|
178,33
|
| 08/05/2025 |
1.940.317 |
-0,03%
|
174,69
|
174,52
|
181,53
|
176,47
|
| 07/05/2025 |
896.386 |
0,77%
|
173,22
|
173,10
|
177,00
|
176,53
|
| 06/05/2025 |
1.380.387 |
0,70%
|
173,99
|
172,59
|
176,21
|
175,19
|
| 05/05/2025 |
919.968 |
0,31%
|
172,00
|
172,00
|
175,1719
|
173,98
|
| 02/05/2025 |
1.405.179 |
1,53%
|
165,53
|
162,94
|
174,50
|
173,45
|
| 01/05/2025 |
1.825.856 |
1,71%
|
165,515
|
160,73
|
172,31
|
170,84
|
| 30/04/2025 |
1.476.366 |
0,94%
|
163,53
|
160,00
|
168,78
|
167,97
|
| 29/04/2025 |
949.478 |
1,74%
|
163,84
|
162,29
|
166,565
|
166,33
|
| 28/04/2025 |
968.988 |
0,15%
|
162,90
|
162,29
|
164,38
|
163,48
|
| 25/04/2025 |
665.707 |
0,15%
|
161,55
|
160,01
|
163,63
|
163,23
|
| 24/04/2025 |
770.471 |
1,24%
|
162,11
|
159,52
|
163,30
|
162,98
|
| 23/04/2025 |
1.075.622 |
0,19%
|
157,18
|
156,675
|
164,13
|
160,99
|
| 22/04/2025 |
1.367.589 |
3,64%
|
156,76
|
153,13
|
160,97
|
160,68
|
| 21/04/2025 |
1.492.640 |
-2,28%
|
158,64
|
153,13
|
158,64
|
155,03
|
| 17/04/2025 |
1.227.792 |
0,13%
|
160,16
|
157,36
|
160,805
|
158,64
|
| 16/04/2025 |
975.948 |
-0,94%
|
160,67
|
157,36
|
160,99
|
158,44
|
| 15/04/2025 |
1.369.922 |
0,10%
|
160,67
|
157,9859
|
160,99
|
159,95
|
| 14/04/2025 |
1.218.366 |
2,49%
|
157,24
|
157,2507
|
160,27
|
159,79
|
| 11/04/2025 |
1.259.198 |
0,46%
|
154,88
|
152,26
|
156,805
|
155,91
|
| 10/04/2025 |
2.088.867 |
-1,03%
|
156,20
|
150,82
|
156,99
|
155,19
|
| 09/04/2025 |
3.770.000 |
3,37%
|
151,00
|
147,24
|
157,22
|
156,81
|
| 08/04/2025 |
2.682.381 |
-1,92%
|
158,74
|
149,57
|
158,785
|
151,62
|
| 07/04/2025 |
3.792.037 |
-1,33%
|
152,18
|
150,47
|
159,45
|
154,65
|
| 04/04/2025 |
3.300.705 |
-6,46%
|
168,89
|
156,60
|
166,505
|
156,74
|
| 03/04/2025 |
2.988.922 |
-1,72%
|
168,89
|
167,28
|
172,57
|
167,56
|
| 02/04/2025 |
4.319.639 |
-0,61%
|
170,45
|
169,65
|
172,00
|
170,44
|
| 01/04/2025 |
2.032.298 |
-0,59%
|
172,23
|
170,59
|
172,705
|
171,49
|
| 31/03/2025 |
3.074.556 |
-1,27%
|
176,13
|
171,32
|
173,535
|
172,50
|
| 28/03/2025 |
1.692.321 |
-0,94%
|
175,41
|
174,52
|
177,01
|
174,71
|
| 27/03/2025 |
1.321.464 |
0,34%
|
175,87
|
175,12
|
177,43
|
176,36
|
| 26/03/2025 |
1.207.479 |
0,07%
|
175,825
|
174,99
|
176,818
|
175,76
|
| 25/03/2025 |
1.178.565 |
0,22%
|
176,02
|
174,48
|
176,48
|
175,63
|
| 24/03/2025 |
1.405.806 |
0,49%
|
175,67
|
174,16
|
176,16
|
175,25
|
| 21/03/2025 |
1.873.630 |
-0,68%
|
175,64
|
173,10
|
175,99
|
174,39
|
| 20/03/2025 |
1.371.614 |
1,09%
|
173,71
|
173,01
|
175,90
|
175,59
|
| 19/03/2025 |
1.136.254 |
0,49%
|
173,235
|
172,18
|
174,47
|
173,69
|
| 18/03/2025 |
1.321.746 |
-0,13%
|
173,15
|
172,00
|
173,7326
|
172,84
|
| 14/03/2025 |
1.582.516 |
1,14%
|
170,41
|
168,935
|
172,82
|
172,82
|
| 13/03/2025 |
1.365.056 |
0,07%
|
168,985
|
168,58
|
171,07
|
169,14
|
| 12/03/2025 |
2.318.322 |
0,39%
|
169,08
|
167,62
|
169,94
|
169,02
|
| 11/03/2025 |
2.116.248 |
-0,47%
|
169,89
|
168,205
|
170,32
|
168,36
|
| 10/03/2025 |
1.764.148 |
-0,62%
|
169,95
|
167,72
|
171,54
|
169,15
|
| 07/03/2025 |
1.194.496 |
0,35%
|
170,00
|
167,605
|
170,73
|
170,24
|
| 06/03/2025 |
1.510.256 |
-1,14%
|
170,00
|
168,27
|
171,01
|
169,65
|
| 05/03/2025 |
1.601.604 |
1,04%
|
172,85
|
169,35
|
171,96
|
171,61
|
| 04/03/2025 |
1.527.256 |
-1,93%
|
172,85
|
169,72
|
174,15
|
169,85
|
| 03/03/2025 |
1.509.355 |
-0,05%
|
170,95
|
172,35
|
175,40
|
173,20
|
| 28/02/2025 |
1.402.905 |
1,40%
|
170,83
|
170,665
|
173,54
|
173,23
|
| 27/02/2025 |
1.297.204 |
-0,19%
|
171,43
|
170,395
|
173,52
|
170,84
|
| 26/02/2025 |
1.424.512 |
-0,02%
|
168,98
|
170,15
|
172,63
|
171,17
|
| 25/02/2025 |
1.592.090 |
1,66%
|
168,42
|
168,95
|
171,608
|
171,21
|
| 24/02/2025 |
1.289.079 |
0,30%
|
166,73
|
167,295
|
169,825
|
168,42
|
| 21/02/2025 |
1.176.051 |
0,65%
|
166,40
|
166,344
|
168,48
|
167,92
|
| 20/02/2025 |
693.688 |
-0,10%
|
166,40
|
165,84
|
167,48
|
166,79
|
| 19/02/2025 |
1.394.748 |
0,28%
|
166,54
|
166,15
|
167,565
|
166,96
|
| 18/02/2025 |
1.036.060 |
-0,13%
|
166,72
|
165,60
|
167,085
|
166,50
|
| 17/02/2025 |
464.499 |
0,00%
|
169,78
|
166,68
|
169,78
|
166,71
|
| 14/02/2025 |
1.025.046 |
-1,10%
|
169,27
|
166,69
|
169,78
|
166,69
|
| 13/02/2025 |
777.753 |
1,21%
|
165,505
|
167,0296
|
169,04
|
168,57
|
| 12/02/2025 |
1.365.947 |
-0,23%
|
165,505
|
164,335
|
166,86
|
166,56
|
| 11/02/2025 |
969.740 |
-0,11%
|
167,245
|
165,10
|
167,0693
|
166,94
|
| 10/02/2025 |
1.101.633 |
0,17%
|
167,245
|
165,79
|
167,75
|
167,12
|
| 07/02/2025 |
1.537.347 |
-0,51%
|
166,70
|
164,14
|
167,87
|
166,83
|
| 06/02/2025 |
2.058.396 |
4,34%
|
160,85
|
163,995
|
169,71
|
167,68
|
| 05/02/2025 |
1.572.290 |
0,87%
|
159,52
|
159,62
|
161,64
|
160,70
|
| 04/02/2025 |
941.642 |
-0,67%
|
159,52
|
159,1606
|
160,8799
|
159,32
|
| 03/02/2025 |
926.337 |
0,35%
|
159,20
|
157,215
|
161,35
|
160,39
|
| 31/01/2025 |
1.228.977 |
0,25%
|
159,12
|
158,55
|
161,18
|
159,83
|
| 30/01/2025 |
903.195 |
1,41%
|
158,07
|
158,16
|
160,78
|
159,44
|
| 29/01/2025 |
1.217.917 |
-1,02%
|
158,07
|
156,94
|
158,86
|
157,22
|
| 28/01/2025 |
1.228.658 |
-1,24%
|
160,245
|
158,00
|
160,41
|
158,84
|
| 27/01/2025 |
1.455.070 |
2,13%
|
157,93
|
157,29
|
160,91
|
160,83
|
| 24/01/2025 |
828.924 |
-0,13%
|
157,01
|
156,69
|
157,935
|
157,47
|
| 23/01/2025 |
1.941.954 |
2,28%
|
151,87
|
153,30
|
158,63
|
157,68
|
| 22/01/2025 |
2.467.049 |
1,62%
|
149,74
|
151,3807
|
154,80
|
154,17
|
| 21/01/2025 |
1.795.718 |
1,75%
|
150,45
|
149,615
|
151,80
|
151,72
|
| 20/01/2025 |
1.222.819 |
0,00%
|
150,45
|
148,95
|
151,07
|
149,11
|
| 17/01/2025 |
1.514.215 |
-0,75%
|
150,31
|
148,61
|
151,07
|
148,61
|
| 16/01/2025 |
1.332.226 |
1,34%
|
147,575
|
148,00
|
150,24
|
150,23
|
| 15/01/2025 |
2.385.139 |
2,06%
|
147,575
|
146,39
|
148,71
|
148,24
|
| 14/01/2025 |
1.632.356 |
0,95%
|
142,41
|
144,095
|
145,66
|
145,25
|
| 13/01/2025 |
1.553.123 |
0,76%
|
144,79
|
142,435
|
143,93
|
143,89
|
| 10/01/2025 |
1.716.534 |
-2,57%
|
144,95
|
142,45
|
145,48
|
142,80
|
| 09/01/2025 |
1.845.837 |
0,09%
|
145,00
|
143,83
|
146,62
|
146,57
|
| 08/01/2025 |
1.787.193 |
0,09%
|
146,14
|
143,83
|
146,62
|
146,57
|
| 07/01/2025 |
1.641.680 |
-0,10%
|
146,14
|
145,63
|
147,39
|
146,44
|
| 06/01/2025 |
1.862.258 |
-2,18%
|
149,71
|
145,88
|
148,93
|
146,58
|
| 03/01/2025 |
554.864 |
0,34%
|
149,18
|
148,73
|
149,99
|
149,84
|
| 02/01/2025 |
959.052 |
0,22%
|
149,57
|
148,455
|
150,1476
|
149,34
|
| 31/12/2024 |
0 |
-0,24%
|
149,57
|
148,53
|
150,00
|
149,01
|
| 30/12/2024 |
652.274 |
-0,63%
|
149,88
|
148,35
|
149,95
|
149,01
|
| 27/12/2024 |
488.441 |
-0,46%
|
149,91
|
149,53
|
151,30
|
150,32
|
| 26/12/2024 |
562.044 |
0,37%
|
150,16
|
149,26
|
151,365
|
151,02
|
| 24/12/2024 |
0 |
0,20%
|
150,25
|
149,60
|
150,575
|
150,46
|
| 23/12/2024 |
1.586.058 |
-0,10%
|
148,35
|
148,77
|
150,42
|
150,16
|
| 20/12/2024 |
1.353.332 |
1,36%
|
150,00
|
148,00
|
151,34
|
150,31
|
