U.S. markets open in 2 hours 51 minutes
F S&P 500
5,257.50 +18.50 (+0.35%) F Dow Jones
39,647.00 +111.00 (+0.28%) F Nasdaq
18,290.75 +76.25 (+0.42%) E-mini Russell 2000 Index Futur
2,093.60 +9.50 (+0.46%) Petróleo
79.80 +0.54 (+0.68%) Oro
2,382.20 +41.90 (+1.79%)
ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 312.26 | 315.73 | 311.36 | 315.04 | 315.04 | 396,000 |
| 08 may 2024 | 313.77 | 314.05 | 309.87 | 311.75 | 311.75 | 541,500 |
| 07 may 2024 | 315.62 | 317.24 | 312.39 | 314.54 | 314.54 | 617,400 |
| 06 may 2024 | 310.01 | 315.87 | 308.46 | 315.14 | 315.14 | 491,800 |
| 03 may 2024 | 306.55 | 310.43 | 303.23 | 309.02 | 309.02 | 567,300 |
| 02 may 2024 | 302.96 | 307.00 | 295.75 | 301.07 | 301.07 | 641,900 |
| 01 may 2024 | 297.27 | 306.40 | 296.57 | 301.61 | 301.61 | 357,000 |
| 30 abr 2024 | 304.61 | 306.77 | 297.16 | 297.88 | 297.88 | 412,900 |
| 29 abr 2024 | 309.22 | 311.46 | 300.88 | 304.14 | 304.14 | 616,000 |
| 26 abr 2024 | 302.85 | 310.41 | 300.25 | 308.31 | 308.31 | 715,400 |
| 25 abr 2024 | 312.34 | 318.55 | 296.63 | 300.08 | 300.08 | 1,196,400 |
| 24 abr 2024 | 309.83 | 313.89 | 305.07 | 309.44 | 309.44 | 962,300 |
| 23 abr 2024 | 300.21 | 307.22 | 298.17 | 306.45 | 306.45 | 855,900 |
| 22 abr 2024 | 290.87 | 299.65 | 288.23 | 297.93 | 297.93 | 779,000 |
| 19 abr 2024 | 291.85 | 295.06 | 287.02 | 288.23 | 288.23 | 647,900 |
| 18 abr 2024 | 291.07 | 298.99 | 287.90 | 291.82 | 291.82 | 496,000 |
| 17 abr 2024 | 296.90 | 296.93 | 290.63 | 292.02 | 292.02 | 386,200 |
| 16 abr 2024 | 296.83 | 301.46 | 293.35 | 294.03 | 294.03 | 667,700 |
| 15 abr 2024 | 309.60 | 310.29 | 298.82 | 299.12 | 299.12 | 384,800 |
| 12 abr 2024 | 309.32 | 311.39 | 305.43 | 306.00 | 306.00 | 393,700 |
| 11 abr 2024 | 314.31 | 314.31 | 310.25 | 312.39 | 312.39 | 198,500 |
| 10 abr 2024 | 311.50 | 315.12 | 310.92 | 312.51 | 312.51 | 313,500 |
| 09 abr 2024 | 323.77 | 325.91 | 318.24 | 319.14 | 319.14 | 395,600 |
| 08 abr 2024 | 319.15 | 322.76 | 317.17 | 320.96 | 320.96 | 302,600 |
| 05 abr 2024 | 314.14 | 322.20 | 312.44 | 318.83 | 318.83 | 431,200 |
| 04 abr 2024 | 314.77 | 323.89 | 312.85 | 313.18 | 313.18 | 549,100 |
| 03 abr 2024 | 321.38 | 324.07 | 316.95 | 321.09 | 321.09 | 530,800 |
| 02 abr 2024 | 327.34 | 327.34 | 321.47 | 322.67 | 322.67 | 483,600 |
| 01 abr 2024 | 337.00 | 338.98 | 329.97 | 331.73 | 331.73 | 428,100 |
| 28 mar 2024 | 330.19 | 336.74 | 327.77 | 335.95 | 335.95 | 520,500 |
| 27 mar 2024 | 333.01 | 335.98 | 329.28 | 329.50 | 329.50 | 541,100 |
| 26 mar 2024 | 331.33 | 333.49 | 329.34 | 329.91 | 329.91 | 441,900 |
| 25 mar 2024 | 332.05 | 333.18 | 329.44 | 329.80 | 329.80 | 365,100 |
| 22 mar 2024 | 334.02 | 336.35 | 328.15 | 332.00 | 332.00 | 476,400 |
| 21 mar 2024 | 337.02 | 339.46 | 335.83 | 337.28 | 337.28 | 418,400 |
| 20 mar 2024 | 335.79 | 336.86 | 330.98 | 335.74 | 335.74 | 342,700 |
| 19 mar 2024 | 329.76 | 335.97 | 327.95 | 334.79 | 334.79 | 365,400 |
| 18 mar 2024 | 334.76 | 338.11 | 332.12 | 332.51 | 332.51 | 377,000 |
| 15 mar 2024 | 332.21 | 335.83 | 323.77 | 334.76 | 334.76 | 416,200 |
| 14 mar 2024 | 335.15 | 336.23 | 330.51 | 333.68 | 333.68 | 301,100 |
| 13 mar 2024 | 340.44 | 341.00 | 331.02 | 333.50 | 333.50 | 488,700 |
| 12 mar 2024 | 332.10 | 340.38 | 328.64 | 338.36 | 338.36 | 681,200 |
| 11 mar 2024 | 332.49 | 335.98 | 328.44 | 332.38 | 332.38 | 754,400 |
| 08 mar 2024 | 340.82 | 342.52 | 333.90 | 334.64 | 334.64 | 515,000 |
| 07 mar 2024 | 336.76 | 340.82 | 335.93 | 340.00 | 340.00 | 373,000 |
| 06 mar 2024 | 344.00 | 344.77 | 334.30 | 335.62 | 335.62 | 673,600 |
| 05 mar 2024 | 325.35 | 335.71 | 325.35 | 335.49 | 335.49 | 661,300 |
| 04 mar 2024 | 324.77 | 332.95 | 320.86 | 331.26 | 331.26 | 650,300 |
| 01 mar 2024 | 319.88 | 325.75 | 317.79 | 325.51 | 325.51 | 450,700 |
| 29 feb 2024 | 323.63 | 323.63 | 318.12 | 320.62 | 320.62 | 478,500 |
| 28 feb 2024 | 319.83 | 326.03 | 319.39 | 323.44 | 323.44 | 508,500 |
| 27 feb 2024 | 318.78 | 323.74 | 318.17 | 322.46 | 322.46 | 514,000 |
| 26 feb 2024 | 312.48 | 319.08 | 312.43 | 318.73 | 318.73 | 891,700 |
| 23 feb 2024 | 313.87 | 316.52 | 309.67 | 314.19 | 314.19 | 703,500 |
| 22 feb 2024 | 301.47 | 323.80 | 298.01 | 313.37 | 313.37 | 1,245,500 |
| 21 feb 2024 | 285.65 | 285.65 | 277.21 | 284.70 | 284.70 | 630,700 |
| 20 feb 2024 | 289.03 | 296.50 | 282.98 | 283.48 | 283.48 | 725,500 |
| 16 feb 2024 | 290.08 | 292.22 | 286.89 | 289.03 | 289.03 | 587,400 |
| 15 feb 2024 | 292.72 | 296.68 | 286.72 | 290.14 | 290.14 | 756,000 |
| 14 feb 2024 | 278.94 | 293.29 | 278.94 | 292.72 | 292.72 | 1,025,400 |
| 13 feb 2024 | 273.64 | 278.80 | 272.14 | 275.15 | 275.15 | 606,600 |
| 12 feb 2024 | 277.00 | 281.58 | 276.00 | 278.05 | 278.05 | 697,900 |
| 09 feb 2024 | 275.37 | 282.39 | 274.70 | 278.48 | 278.48 | 579,100 |
| 08 feb 2024 | 270.74 | 274.09 | 267.88 | 273.84 | 273.84 | 360,900 |
| 07 feb 2024 | 265.64 | 270.41 | 262.39 | 269.06 | 269.06 | 293,000 |
| 06 feb 2024 | 269.00 | 269.00 | 261.25 | 265.48 | 265.48 | 464,200 |
| 05 feb 2024 | 257.94 | 267.00 | 256.96 | 265.79 | 265.79 | 471,400 |
| 02 feb 2024 | 259.78 | 261.88 | 257.65 | 260.50 | 260.50 | 536,000 |
| 01 feb 2024 | 262.26 | 268.34 | 256.21 | 260.50 | 260.50 | 484,500 |
| 31 ene 2024 | 262.91 | 262.91 | 254.60 | 260.87 | 260.87 | 774,500 |
| 30 ene 2024 | 268.61 | 268.61 | 259.80 | 262.52 | 262.52 | 592,400 |
| 29 ene 2024 | 266.75 | 268.46 | 265.20 | 267.83 | 267.83 | 358,200 |
| 26 ene 2024 | 268.50 | 270.71 | 264.10 | 266.51 | 266.51 | 349,200 |
| 25 ene 2024 | 265.74 | 267.62 | 262.88 | 265.49 | 265.49 | 337,400 |
| 24 ene 2024 | 266.61 | 267.59 | 262.86 | 263.73 | 263.73 | 503,600 |
| 23 ene 2024 | 267.05 | 267.35 | 260.33 | 263.98 | 263.98 | 626,600 |
| 22 ene 2024 | 261.38 | 267.86 | 259.17 | 265.23 | 265.23 | 642,500 |
| 19 ene 2024 | 255.46 | 259.63 | 253.09 | 259.57 | 259.57 | 799,700 |
| 18 ene 2024 | 247.84 | 254.54 | 244.78 | 254.24 | 254.24 | 678,400 |
| 17 ene 2024 | 248.21 | 249.85 | 244.59 | 247.84 | 247.84 | 486,300 |
| 16 ene 2024 | 251.76 | 255.83 | 248.42 | 250.92 | 250.92 | 614,500 |
| 12 ene 2024 | 255.52 | 257.11 | 250.80 | 255.00 | 255.00 | 627,200 |
| 11 ene 2024 | 258.28 | 258.28 | 251.25 | 255.20 | 255.20 | 512,500 |
| 10 ene 2024 | 271.69 | 272.00 | 254.38 | 259.15 | 259.15 | 1,051,500 |
| 09 ene 2024 | 270.92 | 280.08 | 269.62 | 271.19 | 271.19 | 616,000 |
| 08 ene 2024 | 272.08 | 272.93 | 269.40 | 272.83 | 272.83 | 232,700 |
| 05 ene 2024 | 266.96 | 271.74 | 265.23 | 270.72 | 270.72 | 551,400 |
| 04 ene 2024 | 267.92 | 274.47 | 260.51 | 268.40 | 268.40 | 780,200 |
| 03 ene 2024 | 280.86 | 280.86 | 268.52 | 268.74 | 268.74 | 895,700 |
| 02 ene 2024 | 280.54 | 283.85 | 280.01 | 280.81 | 280.81 | 370,000 |
| 29 dic 2023 | 284.60 | 285.33 | 281.88 | 283.07 | 283.07 | 286,200 |
| 28 dic 2023 | 284.10 | 287.43 | 283.44 | 285.76 | 285.76 | 626,700 |
| 27 dic 2023 | 285.80 | 285.80 | 282.70 | 284.17 | 284.17 | 169,800 |
| 26 dic 2023 | 280.84 | 284.43 | 280.07 | 284.05 | 284.05 | 248,900 |
| 22 dic 2023 | 283.93 | 285.51 | 279.60 | 280.60 | 280.60 | 684,500 |
| 21 dic 2023 | 281.15 | 283.21 | 279.81 | 282.63 | 282.63 | 270,500 |
| 20 dic 2023 | 284.87 | 285.45 | 277.70 | 279.41 | 279.41 | 408,100 |
| 19 dic 2023 | 280.44 | 284.48 | 278.27 | 284.48 | 284.48 | 411,600 |
| 18 dic 2023 | 278.82 | 281.86 | 277.27 | 280.01 | 280.01 | 291,200 |
| 15 dic 2023 | 279.66 | 281.16 | 276.53 | 279.03 | 279.03 | 475,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.