InterContinental Exchange Group Inc (ICEOTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.805.955 |
1,92%
|
148,0092
|
144,92
|
148,73
|
148,73
|
| 24/07/2026 |
1.347.093 |
1,88%
|
143,21
|
142,81
|
146,11
|
145,79
|
| 23/07/2026 |
1.312.895 |
0,47%
|
142,30
|
141,07
|
143,87
|
143,21
|
| 22/07/2026 |
1.790.263 |
2,78%
|
139,00
|
139,00
|
143,49
|
142,53
|
| 21/07/2026 |
942.950 |
-2,06%
|
141,20
|
138,27
|
141,20
|
138,67
|
| 20/07/2026 |
1.549.610 |
1,38%
|
139,44
|
137,76
|
142,15
|
141,57
|
| 17/07/2026 |
1.464.772 |
-1,44%
|
142,33
|
139,1101
|
144,545
|
139,65
|
| 16/07/2026 |
1.305.774 |
1,24%
|
139,817
|
139,21
|
142,40
|
141,76
|
| 15/07/2026 |
1.539.285 |
1,62%
|
137,61
|
137,61
|
141,45
|
139,84
|
| 14/07/2026 |
1.644.784 |
-0,02%
|
136,50
|
135,48
|
138,93
|
137,61
|
| 13/07/2026 |
1.243.475 |
1,86%
|
136,50
|
135,58
|
138,24
|
137,67
|
| 10/07/2026 |
1.311.378 |
0,11%
|
136,50
|
134,1701
|
136,50
|
135,26
|
| 09/07/2026 |
2.069.199 |
-1,42%
|
137,66
|
131,52
|
137,66
|
135,11
|
| 08/07/2026 |
2.162.532 |
0,36%
|
135,11
|
135,00
|
138,52
|
137,17
|
| 07/07/2026 |
2.413.599 |
1,01%
|
135,9072
|
134,27
|
138,14
|
136,45
|
| 06/07/2026 |
3.668.977 |
1,40%
|
133,47
|
131,69
|
135,50
|
134,91
|
| 02/07/2026 |
2.271.775 |
4,70%
|
129,3109
|
128,06
|
133,47
|
132,99
|
| 01/07/2026 |
2.689.158 |
3,12%
|
123,0003
|
123,0003
|
128,70
|
126,73
|
| 30/06/2026 |
3.726.025 |
0,16%
|
122,91
|
121,865
|
124,55
|
123,11
|
| 29/06/2026 |
2.163.272 |
-0,87%
|
125,30
|
121,79
|
126,395
|
122,91
|
| 26/06/2026 |
2.013.223 |
-0,43%
|
125,25
|
123,75
|
127,86
|
123,86
|
| 25/06/2026 |
2.239.795 |
-4,23%
|
130,50
|
124,37
|
130,50
|
124,49
|
| 24/06/2026 |
1.429.021 |
-2,23%
|
133,93
|
130,02
|
133,93
|
130,02
|
| 23/06/2026 |
1.809.216 |
1,36%
|
131,3662
|
131,3662
|
164,31
|
133,00
|
| 18/06/2026 |
1.743.049 |
-0,62%
|
135,69
|
131,34
|
136,97
|
131,34
|
| 17/06/2026 |
2.158.665 |
-4,95%
|
140,89
|
133,7301
|
140,89
|
134,59
|
| 16/06/2026 |
2.242.339 |
0,65%
|
140,80
|
137,4561
|
142,00
|
141,28
|
| 15/06/2026 |
1.174.021 |
-0,04%
|
140,15
|
139,69
|
142,21
|
140,10
|
| 12/06/2026 |
1.572.479 |
1,12%
|
138,98
|
137,98
|
140,795
|
140,01
|
| 11/06/2026 |
1.570.508 |
-1,00%
|
140,20
|
138,735
|
141,4692
|
138,98
|
| 10/06/2026 |
1.023.871 |
-0,76%
|
139,65
|
139,65
|
142,475
|
140,34
|
| 09/06/2026 |
1.556.793 |
1,78%
|
139,07
|
137,90
|
142,4575
|
141,56
|
| 08/06/2026 |
1.989.266 |
-1,85%
|
141,429
|
138,42
|
141,73
|
139,05
|
| 05/06/2026 |
1.511.602 |
-0,42%
|
143,50
|
139,00
|
143,50
|
141,50
|
| 04/06/2026 |
1.649.486 |
2,60%
|
140,56
|
140,56
|
144,49
|
142,06
|
| 03/06/2026 |
2.344.033 |
-2,70%
|
143,00
|
136,90
|
143,98
|
138,45
|
| 02/06/2026 |
4.815.719 |
-1,71%
|
144,72
|
136,67
|
145,98
|
142,38
|
| 01/06/2026 |
2.702.435 |
-1,96%
|
147,46
|
143,05
|
149,00
|
144,96
|
| 29/05/2026 |
3.019.059 |
-0,35%
|
149,00
|
147,11
|
150,05
|
147,85
|
| 28/05/2026 |
1.993.393 |
-1,14%
|
150,00
|
147,90
|
151,1574
|
148,30
|
| 27/05/2026 |
1.383.182 |
-0,62%
|
150,40
|
148,11
|
150,52
|
149,71
|
| 26/05/2026 |
1.222.647 |
-1,52%
|
153,0955
|
149,99
|
154,4244
|
150,64
|
| 22/05/2026 |
1.343.227 |
0,98%
|
150,04
|
150,04
|
153,81
|
152,97
|
| 21/05/2026 |
2.115.784 |
-0,13%
|
152,15
|
149,67
|
153,00
|
151,49
|
| 20/05/2026 |
1.725.196 |
-1,57%
|
154,11
|
151,515
|
154,11
|
151,69
|
| 19/05/2026 |
1.433.177 |
-1,19%
|
157,51
|
154,11
|
159,30
|
154,11
|
| 18/05/2026 |
1.775.011 |
1,06%
|
154,01
|
153,64
|
157,18
|
155,99
|
| 15/05/2026 |
550.519 |
-1,00%
|
155,96
|
154,035
|
156,9999
|
154,36
|
| 14/05/2026 |
921.198 |
0,59%
|
154,80
|
154,01
|
156,00
|
155,72
|
| 13/05/2026 |
952.393 |
-0,65%
|
156,68
|
152,68
|
158,6424
|
154,80
|
| 12/05/2026 |
1.181.725 |
-1,39%
|
158,1403
|
155,345
|
158,9025
|
155,81
|
| 11/05/2026 |
1.435.604 |
1,28%
|
156,00
|
154,05
|
157,84
|
157,82
|
| 08/05/2026 |
1.057.818 |
-0,26%
|
153,58
|
153,58
|
156,97
|
155,82
|
| 07/05/2026 |
1.206.564 |
1,76%
|
153,41
|
152,354
|
156,35
|
156,11
|
| 06/05/2026 |
1.133.060 |
-1,17%
|
154,6158
|
153,30
|
155,84
|
153,40
|
| 05/05/2026 |
2.055.903 |
-0,74%
|
158,13
|
153,545
|
158,13
|
155,28
|
| 04/05/2026 |
1.922.934 |
1,15%
|
155,14
|
154,32
|
158,58
|
156,44
|
| 01/05/2026 |
1.572.624 |
-2,11%
|
161,24
|
154,75
|
161,24
|
154,75
|
| 30/04/2026 |
2.722.510 |
1,28%
|
158,38
|
152,5001
|
161,3374
|
158,09
|
| 29/04/2026 |
1.081.330 |
-0,07%
|
157,00
|
153,9701
|
157,00
|
156,19
|
| 28/04/2026 |
1.289.305 |
-0,41%
|
157,90
|
156,085
|
159,69
|
156,30
|
| 27/04/2026 |
116.156 |
0,23%
|
157,86
|
156,95
|
159,438
|
156,95
|
| 24/04/2026 |
1.466.294 |
0,62%
|
156,00
|
155,00
|
158,94
|
158,45
|
| 23/04/2026 |
1.046.672 |
-0,84%
|
159,00
|
155,31
|
159,25
|
157,48
|
| 22/04/2026 |
1.044.440 |
0,12%
|
159,00
|
158,06
|
160,80
|
158,82
|
| 21/04/2026 |
1.231.396 |
-1,23%
|
161,25
|
158,295
|
161,93
|
158,63
|
| 20/04/2026 |
1.302.885 |
-0,39%
|
160,06
|
160,06
|
163,00
|
160,61
|
| 17/04/2026 |
2.237.368 |
-1,53%
|
162,80
|
159,87
|
165,00
|
161,24
|
| 16/04/2026 |
1.233.323 |
-0,85%
|
162,50
|
154,16
|
165,89
|
163,75
|
| 15/04/2026 |
856.438 |
1,87%
|
162,80
|
162,55
|
165,795
|
165,07
|
| 14/04/2026 |
1.108.740 |
-1,38%
|
163,24
|
161,51
|
166,0849
|
162,04
|
| 13/04/2026 |
789.196 |
2,31%
|
160,00
|
158,00
|
164,61
|
164,31
|
| 10/04/2026 |
1.337.469 |
-0,85%
|
163,50
|
157,78
|
163,51
|
160,60
|
| 09/04/2026 |
1.444.661 |
-3,46%
|
167,88
|
161,68
|
167,99
|
161,97
|
| 08/04/2026 |
1.186.174 |
0,90%
|
168,00
|
163,80
|
168,195
|
167,79
|
| 07/04/2026 |
1.278.544 |
-0,05%
|
166,39
|
164,29
|
167,78
|
166,30
|
| 06/04/2026 |
1.081.042 |
2,09%
|
160,7405
|
160,7405
|
167,00
|
166,39
|
| 02/04/2026 |
2.265.627 |
3,10%
|
157,28
|
157,28
|
163,685
|
162,98
|
| 01/04/2026 |
1.249.794 |
0,51%
|
157,10
|
155,24
|
159,76
|
158,08
|
| 31/03/2026 |
1.260.925 |
0,10%
|
158,14
|
155,91
|
158,94
|
157,28
|
| 30/03/2026 |
1.164.014 |
2,84%
|
153,98
|
153,90
|
157,25
|
156,94
|
| 27/03/2026 |
1.211.387 |
-2,11%
|
155,60
|
152,38
|
156,49
|
152,67
|
| 26/03/2026 |
1.004.830 |
-0,52%
|
154,0935
|
154,0935
|
157,355
|
155,96
|
| 25/03/2026 |
2.167.457 |
0,65%
|
155,82
|
153,58
|
158,04
|
156,83
|
| 24/03/2026 |
1.514.450 |
-0,86%
|
156,30
|
153,98
|
157,17
|
155,82
|
| 23/03/2026 |
1.620.527 |
-0,81%
|
162,92
|
156,52
|
162,92
|
157,17
|
| 20/03/2026 |
1.076.136 |
0,02%
|
157,8404
|
157,70
|
159,39
|
158,43
|
| 19/03/2026 |
1.631.084 |
0,85%
|
157,16
|
156,02
|
159,1699
|
158,50
|
| 18/03/2026 |
1.093.085 |
-2,29%
|
161,98
|
153,94
|
161,98
|
157,16
|
| 17/03/2026 |
1.008.047 |
-0,09%
|
161,49
|
160,205
|
162,87
|
160,82
|
| 16/03/2026 |
1.275.336 |
1,44%
|
159,70
|
159,70
|
161,54
|
160,97
|
| 13/03/2026 |
1.241.743 |
0,37%
|
158,50
|
157,88
|
160,60
|
159,20
|
| 12/03/2026 |
1.616.343 |
1,01%
|
155,00
|
155,00
|
159,77
|
158,61
|
| 11/03/2026 |
1.966.097 |
-1,97%
|
159,00
|
153,66
|
159,915
|
157,02
|
| 10/03/2026 |
1.626.410 |
-3,40%
|
165,01
|
158,85
|
165,01
|
160,17
|
| 09/03/2026 |
1.395.288 |
-0,27%
|
162,27
|
162,27
|
166,33
|
165,80
|
| 06/03/2026 |
1.389.555 |
1,34%
|
162,82
|
162,30
|
167,30
|
166,19
|
| 05/03/2026 |
1.902.429 |
-1,44%
|
165,94
|
163,03
|
167,15
|
164,00
|
| 04/03/2026 |
1.158.644 |
0,92%
|
164,34
|
161,81
|
166,535
|
166,29
|
| 03/03/2026 |
1.944.695 |
0,00%
|
163,44
|
162,805
|
166,78
|
164,78
|
