La bourse ferme dans 38 min

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
304,67+3,60 (+1,20 %)
À partir de 10:52AM EDT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024306,55306,55303,23304,67304,6757 067
02 mai 2024302,96307,00295,75301,07301,07641 900
01 mai 2024297,27306,40296,57301,61301,61357 000
30 avr. 2024304,61306,77297,16297,88297,88412 900
29 avr. 2024309,22311,46300,88304,14304,14616 000
26 avr. 2024302,85310,41300,25308,31308,31715 400
25 avr. 2024312,34318,55296,63300,08300,081 196 400
24 avr. 2024309,83313,89305,07309,44309,44962 300
23 avr. 2024300,21307,22298,17306,45306,45855 900
22 avr. 2024290,87299,65288,23297,93297,93779 000
19 avr. 2024291,85295,06287,02288,23288,23647 900
18 avr. 2024291,07298,99287,90291,82291,82496 000
17 avr. 2024296,90296,93290,63292,02292,02386 200
16 avr. 2024296,83301,46293,35294,03294,03667 700
15 avr. 2024309,60310,29298,82299,12299,12384 800
12 avr. 2024309,32311,39305,43306,00306,00393 700
11 avr. 2024314,31314,31310,25312,39312,39198 500
10 avr. 2024311,50315,12310,92312,51312,51313 500
09 avr. 2024323,77325,91318,24319,14319,14395 600
08 avr. 2024319,15322,76317,17320,96320,96302 600
05 avr. 2024314,14322,20312,44318,83318,83431 200
04 avr. 2024314,77323,89312,85313,18313,18549 100
03 avr. 2024321,38324,07316,95321,09321,09530 800
02 avr. 2024327,34327,34321,47322,67322,67483 600
01 avr. 2024337,00338,98329,97331,73331,73428 100
28 mars 2024330,19336,74327,77335,95335,95520 500
27 mars 2024333,01335,98329,28329,50329,50541 100
26 mars 2024331,33333,49329,34329,91329,91441 900
25 mars 2024332,05333,18329,44329,80329,80365 100
22 mars 2024334,02336,35328,15332,00332,00476 400
21 mars 2024337,02339,46335,83337,28337,28418 400
20 mars 2024335,79336,86330,98335,74335,74342 700
19 mars 2024329,76335,97327,95334,79334,79365 400
18 mars 2024334,76338,11332,12332,51332,51377 000
15 mars 2024332,21335,83323,77334,76334,76416 200
14 mars 2024335,15336,23330,51333,68333,68301 100
13 mars 2024340,44341,00331,02333,50333,50488 700
12 mars 2024332,10340,38328,64338,36338,36681 200
11 mars 2024332,49335,98328,44332,38332,38754 400
08 mars 2024340,82342,52333,90334,64334,64515 000
07 mars 2024336,76340,82335,93340,00340,00373 000
06 mars 2024344,00344,77334,30335,62335,62673 600
05 mars 2024325,35335,71325,35335,49335,49661 300
04 mars 2024324,77332,95320,86331,26331,26650 300
01 mars 2024319,88325,75317,79325,51325,51450 700
29 févr. 2024323,63323,63318,12320,62320,62478 500
28 févr. 2024319,83326,03319,39323,44323,44508 500
27 févr. 2024318,78323,74318,17322,46322,46514 000
26 févr. 2024312,48319,08312,43318,73318,73891 700
23 févr. 2024313,87316,52309,67314,19314,19703 500
22 févr. 2024301,47323,80298,01313,37313,371 245 500
21 févr. 2024285,65285,65277,21284,70284,70630 700
20 févr. 2024289,03296,50282,98283,48283,48725 500
16 févr. 2024290,08292,22286,89289,03289,03587 400
15 févr. 2024292,72296,68286,72290,14290,14756 000
14 févr. 2024278,94293,29278,94292,72292,721 025 400
13 févr. 2024273,64278,80272,14275,15275,15606 600
12 févr. 2024277,00281,58276,00278,05278,05697 900
09 févr. 2024275,37282,39274,70278,48278,48579 100
08 févr. 2024270,74274,09267,88273,84273,84360 900
07 févr. 2024265,64270,41262,39269,06269,06293 000
06 févr. 2024269,00269,00261,25265,48265,48464 200
05 févr. 2024257,94267,00256,96265,79265,79471 400
02 févr. 2024259,78261,88257,65260,50260,50536 000
01 févr. 2024262,26268,34256,21260,50260,50484 500
31 janv. 2024262,91262,91254,60260,87260,87774 500
30 janv. 2024268,61268,61259,80262,52262,52592 400
29 janv. 2024266,75268,46265,20267,83267,83358 200
26 janv. 2024268,50270,71264,10266,51266,51349 200
25 janv. 2024265,74267,62262,88265,49265,49337 400
24 janv. 2024266,61267,59262,86263,73263,73503 600
23 janv. 2024267,05267,35260,33263,98263,98626 600
22 janv. 2024261,38267,86259,17265,23265,23642 500
19 janv. 2024255,46259,63253,09259,57259,57799 700
18 janv. 2024247,84254,54244,78254,24254,24678 400
17 janv. 2024248,21249,85244,59247,84247,84486 300
16 janv. 2024251,76255,83248,42250,92250,92614 500
12 janv. 2024255,52257,11250,80255,00255,00627 200
11 janv. 2024258,28258,28251,25255,20255,20512 500
10 janv. 2024271,69272,00254,38259,15259,151 051 500
09 janv. 2024270,92280,08269,62271,19271,19616 000
08 janv. 2024272,08272,93269,40272,83272,83232 700
05 janv. 2024266,96271,74265,23270,72270,72551 400
04 janv. 2024267,92274,47260,51268,40268,40780 200
03 janv. 2024280,86280,86268,52268,74268,74895 700
02 janv. 2024280,54283,85280,01280,81280,81370 000
29 déc. 2023284,60285,33281,88283,07283,07286 200
28 déc. 2023284,10287,43283,44285,76285,76626 700
27 déc. 2023285,80285,80282,70284,17284,17169 800
26 déc. 2023280,84284,43280,07284,05284,05248 900
22 déc. 2023283,93285,51279,60280,60280,60684 500
21 déc. 2023281,15283,21279,81282,63282,63270 500
20 déc. 2023284,87285,45277,70279,41279,41408 100
19 déc. 2023280,44284,48278,27284,48284,48411 600
18 déc. 2023278,82281,86277,27280,01280,01291 200
15 déc. 2023279,66281,16276,53279,03279,03475 200
14 déc. 2023283,28288,50276,41278,00278,00914 200
13 déc. 2023275,95278,25270,61277,17277,17834 500
12 déc. 2023275,12276,63272,91275,76275,76291 600
11 déc. 2023274,28276,95273,32274,70274,70402 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...