Premium
ICON PLC (ICLR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.53 | -4.90229885057 | 174 | 181.815 | 165.36 | 797587 | 172.14294346 | CS |
| 4 | 13.87 | 9.14907651715 | 151.6 | 181.815 | 138.84 | 1048325 | 158.64800558 | CS |
| 12 | 51.64 | 45.3658965123 | 113.83 | 181.815 | 99.06 | 1248652 | 131.82889994 | CS |
| 26 | -13.6 | -7.59479533143 | 179.07 | 191 | 66.61 | 1524033 | 120.23621083 | CS |
| 52 | 17.35 | 11.7134755604 | 148.12 | 210.9999 | 66.61 | 1302156 | 143.10163179 | CS |
| 156 | -80.05 | -32.6042684914 | 245.52 | 347.7225 | 66.61 | 986218 | 189.34228833 | CS |
| 260 | -50.64 | -23.4325112211 | 216.11 | 347.7225 | 66.61 | 821569 | 200.46838215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 165.47 | -3.25 | -1.93 | 166.88 | 167.955 | 162.06 | 653826 |
| 1783463700 | 168.72 | -2.22 | -1.30 | 172.03 | 173 | 167.55 | 665564 |
| 1783377300 | 170.94 | -2.12 | -1.23 | 170.29 | 171.23 | 167.8266 | 777223 |
| 1783031700 | 173.06 | -1.99 | -1.14 | 177.07 | 179.29 | 170.93 | 938246 |
| 1782945300 | 175.05 | 1.34 | 0.77 | 174 | 181.815 | 173.22 | 809313 |
| 1782858900 | 173.71 | 0.72 | 0.42 | 178.29 | 181 | 170.85 | 1067851 |
| 1782772500 | 172.99 | 3.13 | 1.84 | 169.65 | 173.51 | 167.24 | 1359846 |
| 1782513300 | 169.86 | 8.9 | 5.53 | 158.59299 | 170.51 | 158.59299 | 1443281 |
| 1782426900 | 160.96 | 2.79 | 1.76 | 161.91999 | 168.63 | 160.47 | 2251136 |
| 1782340500 | 158.16999 | 15.5 | 10.86 | 147.79 | 162 | 147.54 | 2406991 |
| 1782254100 | 142.66999 | 1.94 | 1.38 | 139.72 | 145.00989 | 138.84 | 696197 |
| 1782167700 | 140.72999 | -5.27 | -3.61 | 145.06 | 148 | 140.13999 | 918765 |
| 1781822100 | 146 | 2.73 | 1.91 | 145.32 | 146.51 | 141.69999 | 870082 |
| 1781735700 | 143.27 | -0.27 | -0.19 | 143.65 | 145.09 | 140 | 989865 |
| 1781649300 | 143.54 | -4.18 | -2.83 | 148.88 | 148.88 | 142.93 | 568547 |
| 1781562900 | 147.72 | 1.54 | 1.05 | 147.19999 | 148.735 | 144.835 | 598108 |
| 1781303700 | 146.18 | -3.74 | -2.49 | 151.08 | 151.53 | 143.86 | 703921 |
| 1781217300 | 149.91999 | 5.33 | 3.69 | 144.885 | 149.97 | 143.3 | 790345 |
| 1781130900 | 144.59 | -7.23 | -4.76 | 151.6 | 154.27 | 144.31 | 1014576 |
| 1781044500 | 151.82 | -0.42 | -0.28 | 152.93 | 156.19999 | 150.3195 | 1220524 |
| 1780958100 | 152.24 | 2.79 | 1.87 | 149.44999 | 153.94 | 147.16999 | 1129135 |
| 1780698900 | 149.44999 | -3.35 | -2.19 | 151.78 | 153.75 | 147.97 | 1349012 |
| 1780612500 | 152.8 | 8.9 | 6.18 | 144.28 | 153.835 | 144.28 | 1689991 |
| 1780526100 | 143.9 | 6.36 | 4.62 | 136.79 | 145.91999 | 135.52 | 1380562 |
| 1780439700 | 137.54 | -0.49 | -0.35 | 138.28 | 143.04 | 134.38999 | 1244186 |
| 1780353300 | 138.03 | 1.96 | 1.44 | 133.69999 | 138.455 | 132.36 | 1308155 |
| 1780094100 | 136.07 | -0.73 | -0.53 | 134.75 | 138.46 | 131.49 | 1581370 |
| 1780007700 | 136.8 | 18.35 | 15.49 | 117.82 | 139.69 | 116.48 | 3418127 |
| 1779921300 | 118.45 | 4.6 | 4.04 | 114.3 | 118.67 | 113.94 | 1760130 |
| 1779834900 | 113.85 | -2.93 | -2.51 | 116.78 | 116.78 | 113.1 | 996469 |
| 1779489300 | 116.78 | 0.21 | 0.18 | 116.57 | 119.55 | 115.16 | 385098 |
| 1779402900 | 116.57 | 1.48 | 1.29 | 113.9 | 116.8 | 111.88 | 371737 |
| 1779316500 | 115.09 | 1.54 | 1.36 | 112 | 118.05 | 108.89 | 859102 |
| 1779230100 | 113.55 | -0.23 | -0.20 | 114.38 | 116.63 | 113.38 | 967165 |
| 1779143700 | 113.78 | -2.6 | -2.23 | 116.38 | 120 | 112.86 | 567526 |
| 1778884500 | 116.38 | -0.71 | -0.61 | 117.09 | 118.7 | 115.285 | 643484 |
| 1778798100 | 117.09 | -0.29 | -0.25 | 116.39 | 122.77 | 116.39 | 1184860 |
| 1778711700 | 117.38 | -4.56 | -3.74 | 121.76 | 121.76 | 115.64 | 641172 |
| 1778625300 | 121.94 | 2.98 | 2.51 | 120.65 | 123.31 | 118.03 | 803734 |
| 1778538900 | 118.96 | -5.53 | -4.44 | 124.14 | 124.8 | 118.79 | 824528 |
| 1778279700 | 124.49 | -0.51 | -0.41 | 124.97 | 128.94999 | 120.34 | 680892 |
| 1778193300 | 125 | 0.87 | 0.70 | 125.27 | 129.72999 | 122.91 | 1121666 |
| 1778106900 | 124.13 | 2.81 | 2.32 | 123.14 | 125.655 | 121.001 | 1230868 |
| 1778020500 | 121.32 | 9.35 | 8.35 | 112 | 122.45 | 112 | 1594592 |
| 1777934100 | 111.97 | -0.88 | -0.78 | 112.42 | 112.53 | 108.7957 | 781167 |
| 1777674900 | 112.85 | -5.48 | -4.63 | 119.66 | 120.49 | 112.12 | 1000995 |
| 1777588500 | 118.33 | 2.16 | 1.86 | 115.15 | 118.8 | 111 | 1561332 |
| 1777502100 | 116.17 | 13.68 | 13.35 | 116.25 | 119.43 | 110.375 | 4097308 |
| 1777415700 | 102.49 | -0.72 | -0.70 | 103.085 | 103.85 | 99.06 | 1580348 |
| 1777329300 | 103.21 | 1.04 | 1.02 | 102.42 | 103.34 | 99.37 | 3350367 |
| 1777070100 | 102.17 | -4.17 | -3.92 | 107.71 | 107.71 | 99.93 | 1802001 |
| 1776983700 | 106.34 | -9.09 | -7.87 | 106.95 | 110.1 | 104.03 | 2320461 |
| 1776897300 | 115.43 | 0.25 | 0.22 | 116.91 | 117.715 | 113.48 | 1164512 |
| 1776810900 | 115.18 | -1.94 | -1.66 | 116.47 | 118.68 | 114.1 | 1023966 |
| 1776724500 | 117.12 | -2.56 | -2.14 | 118.25 | 119.45 | 115.78 | 995031 |
| 1776465300 | 119.68 | 4.1 | 3.55 | 116.98 | 121.03 | 116.41 | 1175854 |
| 1776378900 | 115.58 | -0.92 | -0.79 | 116.54 | 118.54 | 114.26 | 1139243 |
| 1776292500 | 116.5 | 3.44 | 3.04 | 113.83 | 116.65 | 112.53 | 1356633 |
| 1776206100 | 113.06 | 2.69 | 2.44 | 110.54 | 114.285 | 110.25 | 899436 |
| 1776119700 | 110.37 | 3.56 | 3.33 | 106.22 | 111.09 | 105.05 | 951155 |
| 1775860500 | 106.81 | 0.11 | 0.10 | 107.76 | 107.76 | 104.07 | 665909 |
| 1775774100 | 106.7 | 0.16 | 0.15 | 105.12 | 106.83 | 102.53 | 692971 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
