InterContinental Exchange Group Inc (ICEOTC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
1.541.407 |
-2,19%
|
163,06
|
158,23
|
163,06
|
159,06
|
| 03/10/2025 |
1.359.870 |
1,02%
|
161,50
|
160,21
|
164,14
|
162,62
|
| 02/10/2025 |
1.474.231 |
-1,02%
|
162,64
|
160,70
|
168,2445
|
160,98
|
| 01/10/2025 |
2.038.931 |
-3,47%
|
167,2075
|
162,32
|
167,31
|
162,64
|
| 30/09/2025 |
906.090 |
0,19%
|
167,35
|
167,35
|
169,14
|
168,48
|
| 29/09/2025 |
839.077 |
0,16%
|
169,14
|
166,83
|
169,14
|
167,99
|
| 26/09/2025 |
1.102.430 |
0,26%
|
168,4208
|
167,28
|
169,0325
|
167,73
|
| 25/09/2025 |
1.461.421 |
-0,48%
|
166,43
|
165,445
|
168,95
|
167,28
|
| 24/09/2025 |
1.387.863 |
-0,05%
|
167,70
|
166,62
|
168,445
|
168,05
|
| 23/09/2025 |
1.282.803 |
-1,19%
|
170,70
|
167,50
|
170,8899
|
168,09
|
| 22/09/2025 |
1.626.867 |
0,24%
|
169,77
|
167,00
|
170,39
|
170,12
|
| 19/09/2025 |
1.080.349 |
-0,84%
|
172,00
|
168,97
|
173,40
|
169,77
|
| 18/09/2025 |
2.255.789 |
-0,81%
|
172,47
|
169,92
|
173,298
|
171,13
|
| 17/09/2025 |
1.013.664 |
0,35%
|
171,40
|
171,0867
|
173,10
|
172,25
|
| 16/09/2025 |
1.208.193 |
-0,23%
|
171,93
|
170,25
|
171,93
|
171,40
|
| 15/09/2025 |
1.060.797 |
-1,14%
|
174,85
|
171,75
|
174,85
|
171,75
|
| 12/09/2025 |
1.070.904 |
-1,25%
|
176,17
|
173,08
|
176,59
|
173,97
|
| 11/09/2025 |
1.194.068 |
2,24%
|
171,30
|
171,30
|
176,38
|
176,17
|
| 10/09/2025 |
1.077.440 |
-0,70%
|
173,46
|
171,33
|
173,99
|
172,23
|
| 09/09/2025 |
1.305.056 |
-0,22%
|
173,48
|
173,04
|
174,785
|
173,46
|
| 08/09/2025 |
897.236 |
-0,20%
|
175,253
|
172,02
|
178,5044
|
173,89
|
| 05/09/2025 |
1.625.045 |
-0,14%
|
174,52
|
172,89
|
175,14
|
174,27
|
| 04/09/2025 |
1.486.165 |
-0,35%
|
176,00
|
173,22
|
176,05
|
174,52
|
| 03/09/2025 |
878.986 |
0,02%
|
174,39
|
173,77
|
175,46
|
175,13
|
| 02/09/2025 |
1.447.406 |
-0,86%
|
179,75
|
173,66
|
179,75
|
175,09
|
| 29/08/2025 |
718.976 |
-0,31%
|
177,14
|
176,125
|
177,76
|
176,60
|
| 28/08/2025 |
906.327 |
-0,13%
|
177,73
|
176,11
|
177,73
|
177,14
|
| 27/08/2025 |
910.093 |
0,54%
|
178,74
|
177,28
|
179,70
|
177,30
|
| 26/08/2025 |
843.700 |
-0,21%
|
179,00
|
177,75
|
179,71
|
178,74
|
| 25/08/2025 |
1.319.591 |
-0,88%
|
181,9575
|
179,065
|
181,9575
|
179,14
|
| 22/08/2025 |
1.058.984 |
0,80%
|
179,23
|
179,23
|
180,96
|
180,67
|
| 21/08/2025 |
944.498 |
-1,14%
|
181,82
|
178,6663
|
181,82
|
179,23
|
| 20/08/2025 |
1.481.908 |
1,72%
|
178,27
|
177,96
|
181,72
|
181,30
|
| 19/08/2025 |
1.287.759 |
0,18%
|
178,00
|
177,075
|
179,00
|
178,27
|
| 18/08/2025 |
1.886.974 |
-1,80%
|
181,00
|
177,94
|
181,448
|
177,94
|
| 15/08/2025 |
1.129.221 |
-0,81%
|
182,18
|
180,80
|
182,8553
|
181,20
|
| 14/08/2025 |
2.016.404 |
0,70%
|
181,77
|
178,50
|
183,15
|
182,68
|
| 13/08/2025 |
1.766.679 |
-0,73%
|
183,56
|
180,235
|
183,65
|
181,41
|
| 12/08/2025 |
2.049.081 |
-1,72%
|
185,93
|
181,48
|
186,20
|
182,74
|
| 11/08/2025 |
1.009.909 |
-0,25%
|
186,40
|
184,09
|
188,46
|
185,93
|
| 08/08/2025 |
1.409.727 |
-0,86%
|
190,00
|
186,38
|
190,00
|
186,40
|
| 07/08/2025 |
1.480.973 |
-0,02%
|
188,92
|
187,29
|
189,00
|
188,02
|
| 06/08/2025 |
1.436.734 |
0,35%
|
187,41
|
186,7869
|
188,53
|
188,05
|
| 05/08/2025 |
1.417.233 |
-0,56%
|
188,60
|
186,72
|
189,22
|
187,40
|
| 04/08/2025 |
1.695.736 |
2,10%
|
184,74
|
184,74
|
188,59
|
188,45
|
| 01/08/2025 |
2.060.760 |
-0,12%
|
184,83
|
182,00
|
185,21
|
184,60
|
| 31/07/2025 |
2.135.791 |
-0,47%
|
183,99
|
182,70
|
187,38
|
184,83
|
| 30/07/2025 |
1.724.951 |
0,71%
|
182,51
|
182,51
|
187,37
|
185,74
|
| 29/07/2025 |
1.617.790 |
1,05%
|
184,00
|
180,92
|
184,8481
|
184,71
|
| 28/07/2025 |
1.323.012 |
-0,90%
|
184,98
|
182,43
|
184,98
|
182,79
|
| 25/07/2025 |
1.337.227 |
0,47%
|
181,04
|
180,42
|
185,29
|
184,44
|
| 24/07/2025 |
1.591.769 |
1,43%
|
180,50
|
179,73
|
184,03
|
183,58
|
| 23/07/2025 |
961.396 |
0,11%
|
180,33
|
179,6275
|
181,76
|
181,00
|
| 22/07/2025 |
1.116.140 |
-0,01%
|
180,77
|
179,6275
|
182,16
|
180,80
|
| 21/07/2025 |
795.998 |
0,05%
|
180,72
|
180,44
|
182,16
|
180,81
|
| 18/07/2025 |
1.097.423 |
-0,67%
|
180,39
|
180,125
|
183,46
|
180,72
|
| 17/07/2025 |
1.005.075 |
0,63%
|
180,45
|
179,07
|
182,50
|
181,94
|
| 16/07/2025 |
766.429 |
0,56%
|
181,75
|
179,07
|
181,82
|
180,80
|
| 15/07/2025 |
738.518 |
-1,12%
|
181,60
|
179,28
|
182,72
|
179,79
|
| 14/07/2025 |
641.861 |
0,73%
|
180,70
|
179,84
|
182,40
|
181,82
|
| 11/07/2025 |
616.777 |
-0,72%
|
182,00
|
180,18
|
182,85
|
180,51
|
| 10/07/2025 |
905.139 |
-0,19%
|
180,01
|
178,7301
|
182,85
|
181,82
|
| 09/07/2025 |
789.977 |
0,65%
|
182,33
|
178,7301
|
182,995
|
182,16
|
| 08/07/2025 |
927.972 |
-1,15%
|
183,99
|
180,615
|
184,48
|
180,98
|
| 07/07/2025 |
692.661 |
-0,01%
|
183,12
|
181,44
|
183,94
|
183,09
|
| 04/07/2025 |
551.526 |
0,75%
|
181,815
|
181,79
|
183,11
|
183,11
|
| 03/07/2025 |
549.939 |
0,90%
|
181,03
|
177,075
|
183,38
|
182,92
|
| 02/07/2025 |
755.498 |
-0,09%
|
183,34
|
176,40
|
183,73
|
181,74
|
| 01/07/2025 |
1.155.670 |
-0,88%
|
182,02
|
179,31
|
183,76
|
181,86
|
| 30/06/2025 |
1.160.830 |
0,95%
|
181,75
|
181,36
|
183,76
|
183,47
|
| 27/06/2025 |
685.173 |
0,52%
|
180,73
|
180,24
|
182,605
|
181,75
|
| 26/06/2025 |
690.874 |
0,15%
|
180,735
|
179,76
|
181,88
|
180,80
|
| 25/06/2025 |
748.301 |
-0,18%
|
181,50
|
178,455
|
181,50
|
180,53
|
| 24/06/2025 |
955.152 |
0,62%
|
178,29
|
178,2301
|
181,31
|
180,85
|
| 23/06/2025 |
913.387 |
0,73%
|
178,43
|
178,2301
|
179,9575
|
179,73
|
| 20/06/2025 |
1.285.428 |
-0,77%
|
179,22
|
177,47
|
185,07
|
178,43
|
| 18/06/2025 |
789.401 |
-0,68%
|
179,205
|
178,7208
|
181,65
|
179,76
|
| 17/06/2025 |
1.319.431 |
0,66%
|
178,10
|
178,10
|
181,65
|
180,99
|
| 16/06/2025 |
1.087.422 |
0,76%
|
179,02
|
179,00
|
181,56
|
179,80
|
| 13/06/2025 |
1.306.099 |
-0,09%
|
177,315
|
176,99
|
179,95
|
178,44
|
| 12/06/2025 |
770.385 |
0,89%
|
178,00
|
174,95
|
179,12
|
178,60
|
| 11/06/2025 |
721.817 |
1,12%
|
176,295
|
174,74
|
177,56
|
177,50
|
| 10/06/2025 |
1.081.221 |
-0,25%
|
175,50
|
174,74
|
178,83
|
175,53
|
| 09/06/2025 |
1.561.742 |
-1,52%
|
178,68
|
174,785
|
178,83
|
175,97
|
| 06/06/2025 |
1.348.255 |
0,07%
|
179,69
|
177,355
|
180,30
|
178,68
|
| 05/06/2025 |
1.075.574 |
-0,32%
|
179,65
|
177,66
|
180,30
|
178,56
|
| 04/06/2025 |
865.050 |
-0,12%
|
180,215
|
177,80
|
180,89
|
179,13
|
| 03/06/2025 |
998.200 |
-0,54%
|
181,00
|
177,6672
|
181,00
|
179,34
|
| 02/06/2025 |
825.489 |
0,29%
|
181,05
|
177,6672
|
181,05
|
180,32
|
| 30/05/2025 |
1.008.543 |
0,75%
|
178,25
|
155,03
|
180,6399
|
179,80
|
| 29/05/2025 |
831.887 |
0,41%
|
178,53
|
176,8825
|
179,31
|
178,53
|
| 28/05/2025 |
977.570 |
-0,41%
|
178,54
|
176,55
|
180,00
|
177,80
|
| 27/05/2025 |
1.174.655 |
1,37%
|
178,67
|
176,55
|
178,96
|
178,54
|
| 23/05/2025 |
1.074.508 |
1,22%
|
174,63
|
170,4532
|
176,785
|
176,12
|
| 22/05/2025 |
1.496.363 |
-0,41%
|
176,05
|
173,64
|
177,17
|
174,00
|
| 21/05/2025 |
2.035.021 |
-0,89%
|
176,38
|
174,19
|
177,38
|
174,72
|
| 20/05/2025 |
1.136.577 |
-0,26%
|
174,45
|
174,63
|
179,00
|
176,29
|
| 19/05/2025 |
1.413.456 |
0,28%
|
175,47
|
174,45
|
177,405
|
176,75
|
| 16/05/2025 |
873.657 |
0,80%
|
171,88
|
171,86
|
176,26
|
176,25
|
| 15/05/2025 |
1.057.713 |
1,69%
|
173,32
|
170,2233
|
175,22
|
174,85
|
