Italia markets close in 5 hours 55 minutes

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
313,33-4,59 (-1,44%)
Alla chiusura: 04:00PM EDT
313,20 -0,13 (-0,04%)
Dopo ore: 04:26PM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024316,52316,52308,47313,33313,33319.400
13 giu 2024317,51319,28312,00317,92317,92538.900
12 giu 2024321,17323,48317,22319,78319,78382.000
11 giu 2024317,87323,41316,03317,04317,04424.000
10 giu 2024314,35320,59312,67319,84319,84400.600
07 giu 2024318,62320,35312,19319,28319,28634.400
06 giu 2024331,02331,04321,56322,02322,02677.100
05 giu 2024319,50330,27318,81329,65329,65473.800
04 giu 2024324,62324,62316,19318,08318,08425.700
03 giu 2024322,81330,91317,18323,49323,49469.100
31 mag 2024325,91328,00318,51324,82324,82674.300
30 mag 2024309,20332,52306,62322,92322,921.021.100
29 mag 2024316,85319,33308,75309,52309,52493.200
28 mag 2024321,55325,60317,52321,06321,06566.400
24 mag 2024320,42325,91317,81320,72320,72582.300
23 mag 2024319,74321,58315,90320,00320,00651.800
22 mag 2024318,17320,36315,05316,94316,94370.400
21 mag 2024317,99319,72315,00317,88317,88327.700
20 mag 2024315,89321,45314,06318,72318,72358.600
17 mag 2024316,08317,84312,44314,72314,72224.300
16 mag 2024320,74322,59314,79315,83315,83247.400
15 mag 2024319,10322,56316,62321,80321,80509.300
14 mag 2024311,45316,03310,44315,57315,57475.000
13 mag 2024315,74316,01309,31309,51309,51414.100
10 mag 2024315,40319,57313,50315,39315,39448.700
09 mag 2024312,26315,73311,36315,04315,04396.000
08 mag 2024313,77314,05309,87311,75311,75541.500
07 mag 2024315,62317,24312,39314,54314,54617.400
06 mag 2024310,01315,87308,46315,14315,14491.800
03 mag 2024306,55310,43303,23309,02309,02567.300
02 mag 2024302,96307,00295,75301,07301,07641.900
01 mag 2024297,27306,40296,57301,61301,61357.000
30 apr 2024304,61306,77297,16297,88297,88412.900
29 apr 2024309,22311,46300,88304,14304,14616.000
26 apr 2024302,85310,41300,25308,31308,31715.400
25 apr 2024312,34318,55296,63300,08300,081.196.400
24 apr 2024309,83313,89305,07309,44309,44962.300
23 apr 2024300,21307,22298,17306,45306,45855.900
22 apr 2024290,87299,65288,23297,93297,93779.000
19 apr 2024291,85295,06287,02288,23288,23647.900
18 apr 2024291,07298,99287,90291,82291,82496.000
17 apr 2024296,90296,93290,63292,02292,02386.200
16 apr 2024296,83301,46293,35294,03294,03667.700
15 apr 2024309,60310,29298,82299,12299,12384.800
12 apr 2024309,32311,39305,43306,00306,00393.700
11 apr 2024314,31314,31310,25312,39312,39198.500
10 apr 2024311,50315,12310,92312,51312,51313.500
09 apr 2024323,77325,91318,24319,14319,14395.600
08 apr 2024319,15322,76317,17320,96320,96302.600
05 apr 2024314,14322,20312,44318,83318,83431.200
04 apr 2024314,77323,89312,85313,18313,18549.100
03 apr 2024321,38324,07316,95321,09321,09530.800
02 apr 2024327,34327,34321,47322,67322,67483.600
01 apr 2024337,00338,98329,97331,73331,73428.100
28 mar 2024330,19336,74327,77335,95335,95520.500
27 mar 2024333,01335,98329,28329,50329,50541.100
26 mar 2024331,33333,49329,34329,91329,91441.900
25 mar 2024332,05333,18329,44329,80329,80365.100
22 mar 2024334,02336,35328,15332,00332,00476.400
21 mar 2024337,02339,46335,83337,28337,28418.400
20 mar 2024335,79336,86330,98335,74335,74342.700
19 mar 2024329,76335,97327,95334,79334,79365.400
18 mar 2024334,76338,11332,12332,51332,51377.000
15 mar 2024332,21335,83323,77334,76334,76416.200
14 mar 2024335,15336,23330,51333,68333,68301.100
13 mar 2024340,44341,00331,02333,50333,50488.700
12 mar 2024332,10340,38328,64338,36338,36681.200
11 mar 2024332,49335,98328,44332,38332,38754.400
08 mar 2024340,82342,52333,90334,64334,64515.000
07 mar 2024336,76340,82335,93340,00340,00373.000
06 mar 2024344,00344,77334,30335,62335,62673.600
05 mar 2024325,35335,71325,35335,49335,49661.300
04 mar 2024324,77332,95320,86331,26331,26650.300
01 mar 2024319,88325,75317,79325,51325,51450.700
29 feb 2024323,63323,63318,12320,62320,62478.500
28 feb 2024319,83326,03319,39323,44323,44508.500
27 feb 2024318,78323,74318,17322,46322,46514.000
26 feb 2024312,48319,08312,43318,73318,73891.700
23 feb 2024313,87316,52309,67314,19314,19703.500
22 feb 2024301,47323,80298,01313,37313,371.245.500
21 feb 2024285,65285,65277,21284,70284,70630.700
20 feb 2024289,03296,50282,98283,48283,48725.500
16 feb 2024290,08292,22286,89289,03289,03587.400
15 feb 2024292,72296,68286,72290,14290,14756.000
14 feb 2024278,94293,29278,94292,72292,721.025.400
13 feb 2024273,64278,80272,14275,15275,15606.600
12 feb 2024277,00281,58276,00278,05278,05697.900
09 feb 2024275,37282,39274,70278,48278,48579.100
08 feb 2024270,74274,09267,88273,84273,84360.900
07 feb 2024265,64270,41262,39269,06269,06293.000
06 feb 2024269,00269,00261,25265,48265,48464.200
05 feb 2024257,94267,00256,96265,79265,79471.400
02 feb 2024259,78261,88257,65260,50260,50536.000
01 feb 2024262,26268,34256,21260,50260,50484.500
31 gen 2024262,91262,91254,60260,87260,87774.500
30 gen 2024268,61268,61259,80262,52262,52592.400
29 gen 2024266,75268,46265,20267,83267,83358.200
26 gen 2024268,50270,71264,10266,51266,51349.200
25 gen 2024265,74267,62262,88265,49265,49337.400
24 gen 2024266,61267,59262,86263,73263,73503.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...