XNAS
Datos históricos de ICON Public Limited Company
ICON Public Limited Company · ICLR
$164.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:24 UTC
- Variación en el periodo
- −10.53%
- Máximo
- US$203.91
- 7 de enero de 2026
- Mínimo
- US$66.57
- 12 de febrero de 2026
- Volumen medio diario
- 1.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 167.04 | 169.85 | 163.47 | 164.17 | −0.20% | 745,643.497 |
| 8 oct 2026 | 161.62 | 164.95 | 159.16 | 164.50 | +0.26% | 1.03 M |
| 7 oct 2026 | 160.93 | 165.22 | 157.38 | 164.08 | +1.48% | 776,242.526 |
| 6 oct 2026 | 169.69 | 177.67 | 161.14 | 161.69 | −3.94% | 984,008.481 |
| 5 oct 2026 | 161.07 | 168.76 | 160.99 | 168.33 | +3.88% | 932,547.309 |
| 2 oct 2026 | 161.85 | 163.43 | 160.41 | 162.05 | +0.12% | 676,143.701 |
| 1 oct 2026 | 169.99 | 170.22 | 160.90 | 161.85 | −4.79% | 677,229.318 |
| 30 sep 2026 | 167.98 | 170.40 | 165.24 | 169.99 | −0.21% | 851,063.838 |
| 29 sep 2026 | 174.50 | 176.70 | 169.73 | 170.35 | −2.97% | 1.44 M |
| 28 sep 2026 | 171.13 | 175.87 | 169.38 | 175.57 | +1.88% | 1.34 M |
| 25 sep 2026 | 173.80 | 174.92 | 170.44 | 172.33 | −0.90% | 965,904.895 |
| 24 sep 2026 | 163.79 | 175.00 | 163.79 | 173.90 | +6.10% | 1.62 M |
| 23 sep 2026 | 167.77 | 169.28 | 163.41 | 163.90 | −1.92% | 1.06 M |
| 22 sep 2026 | 170.55 | 172.04 | 167.11 | 167.11 | −1.44% | 1.06 M |
| 21 sep 2026 | 164.61 | 169.95 | 163.16 | 169.55 | +3.31% | 1.03 M |
| 18 sep 2026 | 169.50 | 169.50 | 162.59 | 164.11 | −3.28% | 1.12 M |
| 17 sep 2026 | 175.01 | 177.50 | 169.44 | 169.68 | −2.45% | 1.17 M |
| 16 sep 2026 | 173.51 | 175.59 | 172.09 | 173.94 | +0.86% | 818,589.535 |
| 15 sep 2026 | 168.02 | 172.94 | 167.72 | 172.45 | +2.08% | 862,417.954 |
| 14 sep 2026 | 171.51 | 173.40 | 167.80 | 168.93 | −0.22% | 1.33 M |
| 11 sep 2026 | 165.68 | 175.63 | 165.68 | 169.31 | +2.18% | 1.71 M |
| 10 sep 2026 | 159.27 | 166.53 | 156.70 | 165.69 | +3.87% | 1.14 M |
| 9 sep 2026 | 158.71 | 161.76 | 157.26 | 159.51 | +0.74% | 801,141.246 |
| 8 sep 2026 | 162.30 | 162.42 | 158.04 | 158.34 | −3.95% | 949,587.163 |
| 4 sep 2026 | 159.94 | 165.92 | 159.50 | 164.85 | +0.78% | 796,396.926 |
| 3 sep 2026 | 159.87 | 164.35 | 159.55 | 163.58 | +2.34% | 594,049.632 |
| 2 sep 2026 | 161.88 | 164.24 | 158.66 | 159.84 | −0.97% | 893,170.523 |
| 1 sep 2026 | 165.24 | 165.36 | 160.01 | 161.40 | −2.18% | 604,611.734 |
| 31 ago 2026 | 169.91 | 170.41 | 163.57 | 164.99 | −2.96% | 707,463.748 |
| 28 ago 2026 | 169.41 | 170.42 | 165.70 | 170.02 | +0.18% | 314,630.55 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.