InterContinental Exchange Group Inc (ICEOTC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
1.735.258 |
-0,88%
|
150,00
|
148,06
|
151,17
|
148,29
|
| 18/12/2024 |
0 |
-2,09%
|
152,81
|
149,53
|
154,38
|
149,60
|
| 17/12/2024 |
1.741.244 |
-1,16%
|
153,90
|
152,58
|
154,08
|
152,79
|
| 16/12/2024 |
1.109.313 |
-0,36%
|
155,60
|
154,39
|
155,78
|
154,58
|
| 13/12/2024 |
865.160 |
-0,62%
|
158,29
|
155,13
|
157,41
|
155,13
|
| 12/12/2024 |
910.172 |
-1,03%
|
158,29
|
156,33
|
158,91
|
156,55
|
| 11/12/2024 |
1.367.877 |
-0,15%
|
156,08
|
157,63
|
159,795
|
158,18
|
| 10/12/2024 |
1.468.567 |
1,50%
|
156,41
|
155,77
|
158,76
|
158,41
|
| 09/12/2024 |
1.147.476 |
0,10%
|
156,41
|
155,71
|
156,7938
|
156,07
|
| 06/12/2024 |
1.253.999 |
-0,28%
|
156,81
|
155,52
|
157,64
|
155,93
|
| 05/12/2024 |
1.454.851 |
0,17%
|
156,365
|
155,62
|
157,41
|
156,37
|
| 04/12/2024 |
1.580.712 |
-0,10%
|
158,40
|
155,32
|
156,865
|
156,10
|
| 03/12/2024 |
1.150.953 |
-1,30%
|
158,40
|
156,04
|
158,535
|
156,26
|
| 02/12/2024 |
2.359.056 |
-1,66%
|
160,1301
|
157,34
|
160,61
|
158,29
|
| 29/11/2024 |
719.848 |
0,02%
|
161,05
|
160,53
|
161,865
|
160,96
|
| 28/11/2024 |
1.213.879 |
0,32%
|
161,0001
|
160,255
|
161,9855
|
161,19
|
| 27/11/2024 |
1.083.302 |
0,44%
|
161,24
|
158,88
|
161,9993
|
161,14
|
| 26/11/2024 |
1.960.344 |
0,54%
|
159,705
|
158,795
|
161,46
|
160,49
|
| 25/11/2024 |
1.151.745 |
0,21%
|
159,65
|
158,795
|
160,39
|
159,63
|
| 22/11/2024 |
840.082 |
0,59%
|
160,00
|
155,51
|
160,00
|
159,29
|
| 21/11/2024 |
1.329.896 |
1,66%
|
158,24
|
155,20
|
160,00
|
158,35
|
| 20/11/2024 |
933.062 |
-1,37%
|
157,39
|
155,20
|
160,00
|
155,77
|
| 19/11/2024 |
1.258.298 |
0,15%
|
156,24
|
154,855
|
160,90
|
157,93
|
| 18/11/2024 |
1.878.761 |
1,38%
|
155,61
|
154,855
|
157,78
|
157,69
|
| 15/11/2024 |
1.201.151 |
-0,59%
|
155,80
|
155,13
|
157,64
|
155,55
|
| 14/11/2024 |
1.138.206 |
0,40%
|
157,04
|
155,18
|
160,96
|
156,47
|
| 13/11/2024 |
827.684 |
-0,14%
|
157,68
|
155,50
|
159,11
|
155,84
|
| 12/11/2024 |
1.025.191 |
-0,65%
|
159,68
|
155,92
|
159,81
|
156,06
|
| 11/11/2024 |
1.121.820 |
0,42%
|
157,11
|
156,695
|
159,68
|
157,08
|
| 08/11/2024 |
2.966.985 |
0,20%
|
156,59
|
155,155
|
159,04
|
156,42
|
| 07/11/2024 |
1.103.676 |
0,21%
|
157,00
|
152,33
|
160,275
|
156,11
|
| 06/11/2024 |
2.859.454 |
-1,31%
|
154,90
|
152,33
|
162,06
|
155,79
|
| 05/11/2024 |
1.039.605 |
%
|
154,90
|
154,70
|
157,90
|
157,85
|
| 04/11/2024 |
951.922 |
%
|
155,525
|
154,06
|
156,07
|
154,49
|
| 01/11/2024 |
1.991.526 |
%
|
153,46
|
153,46
|
156,36
|
154,64
|
| 31/10/2024 |
4.216.611 |
%
|
159,74
|
153,95
|
159,24
|
155,87
|
| 30/10/2024 |
1.290.221 |
%
|
166,31
|
166,375
|
167,99
|
166,53
|
| 29/10/2024 |
1.112.059 |
%
|
166,31
|
165,62
|
167,15
|
166,72
|
| 28/10/2024 |
1.269.007 |
%
|
166,31
|
165,76
|
166,95
|
166,44
|
| 25/10/2024 |
1.578.269 |
%
|
167,15
|
165,24
|
167,62
|
165,31
|
| 24/10/2024 |
2.710.504 |
%
|
164,99
|
164,95
|
167,545
|
166,90
|
| 23/10/2024 |
3.237.922 |
%
|
165,94
|
163,97
|
166,03
|
165,00
|
| 22/10/2024 |
905.095 |
%
|
165,56
|
165,12
|
166,67
|
165,94
|
| 21/10/2024 |
1.017.691 |
%
|
166,04
|
165,61
|
166,63
|
166,34
|
| 18/10/2024 |
961.341 |
%
|
165,24
|
164,48
|
167,06
|
166,83
|
| 17/10/2024 |
902.123 |
%
|
166,09
|
164,791
|
166,285
|
164,81
|
| 16/10/2024 |
839.584 |
%
|
164,27
|
163,32
|
165,33
|
165,13
|
| 15/10/2024 |
1.319.860 |
%
|
165,925
|
164,905
|
167,23
|
165,18
|
| 14/10/2024 |
1.460.847 |
%
|
161,25
|
162,28
|
164,73
|
164,38
|
| 11/10/2024 |
1.281.220 |
%
|
161,25
|
160,73
|
162,80
|
162,57
|
| 10/10/2024 |
716.241 |
%
|
161,96
|
159,815
|
161,94
|
160,65
|
| 09/10/2024 |
726.663 |
%
|
160,92
|
161,705
|
162,85
|
161,74
|
| 08/10/2024 |
900.833 |
%
|
160,92
|
160,39
|
162,25
|
162,09
|
| 07/10/2024 |
1.181.976 |
%
|
162,56
|
159,23
|
162,545
|
160,04
|
| 04/10/2024 |
1.041.474 |
%
|
161,07
|
162,48
|
164,10
|
162,76
|
| 03/10/2024 |
1.161.484 |
%
|
160,39
|
160,68
|
163,35
|
163,26
|
| 02/10/2024 |
876.522 |
%
|
160,39
|
159,725
|
161,15
|
160,92
|
| 01/10/2024 |
1.282.890 |
%
|
158,98
|
159,39
|
162,12
|
161,14
|
| 30/09/2024 |
663.736 |
%
|
158,98
|
158,22
|
160,775
|
160,64
|
| 27/09/2024 |
1.388.993 |
%
|
159,81
|
157,74
|
159,285
|
158,62
|
| 26/09/2024 |
1.569.374 |
%
|
159,81
|
157,85
|
160,32
|
158,12
|
| 25/09/2024 |
1.222.133 |
%
|
159,30
|
158,51
|
159,69
|
159,45
|
| 24/09/2024 |
1.005.272 |
%
|
159,30
|
157,48
|
159,788
|
158,75
|
| 23/09/2024 |
568.724 |
%
|
159,60
|
159,40
|
160,98
|
159,95
|
| 20/09/2024 |
1.384.984 |
%
|
158,95
|
158,23
|
159,84
|
159,84
|
| 19/09/2024 |
2.099.575 |
%
|
162,84
|
157,98
|
162,39
|
158,87
|
| 18/09/2024 |
1.403.628 |
%
|
162,84
|
161,15
|
163,26
|
161,22
|
| 17/09/2024 |
1.139.683 |
%
|
161,60
|
161,71
|
163,26
|
162,81
|
| 16/09/2024 |
840.740 |
%
|
160,04
|
161,245
|
162,77
|
161,91
|
| 13/09/2024 |
1.161.535 |
%
|
160,04
|
160,755
|
161,60
|
161,36
|
| 12/09/2024 |
1.849.325 |
%
|
160,04
|
159,64
|
161,54
|
161,14
|
| 11/09/2024 |
1.451.397 |
%
|
161,92
|
157,88
|
161,53
|
159,99
|
| 10/09/2024 |
876.634 |
%
|
161,44
|
161,01
|
162,755
|
161,97
|
| 09/09/2024 |
1.467.383 |
%
|
161,44
|
161,175
|
162,80
|
161,70
|
| 06/09/2024 |
1.095.071 |
%
|
161,87
|
159,705
|
163,21
|
160,49
|
| 05/09/2024 |
958.148 |
%
|
161,87
|
161,06
|
162,90
|
162,563
|
| 04/09/2024 |
1.138.066 |
%
|
161,64
|
161,19
|
162,71
|
162,43
|
| 03/09/2024 |
1.133.051 |
%
|
160,74
|
160,22
|
162,387
|
161,47
|
| 30/08/2024 |
1.062.066 |
%
|
160,74
|
159,95
|
161,71
|
161,55
|
| 29/08/2024 |
894.144 |
%
|
160,77
|
160,08
|
161,28
|
160,22
|
| 28/08/2024 |
1.029.680 |
%
|
160,98
|
160,22
|
161,97
|
160,77
|
| 27/08/2024 |
716.550 |
%
|
160,82
|
159,74
|
161,49
|
160,60
|
| 26/08/2024 |
405.317 |
%
|
160,82
|
159,87
|
161,11
|
160,31
|
| 23/08/2024 |
1.558.663 |
%
|
157,96
|
158,87
|
160,225
|
160,01
|
| 22/08/2024 |
1.184.361 |
%
|
157,96
|
157,55
|
158,67
|
158,60
|
| 21/08/2024 |
1.314.083 |
%
|
157,91
|
156,96
|
158,285
|
158,11
|
| 20/08/2024 |
1.104.239 |
%
|
157,22
|
156,49
|
157,81
|
157,75
|
| 19/08/2024 |
547.768 |
%
|
156,13
|
156,545
|
157,46
|
157,27
|
| 16/08/2024 |
961.707 |
%
|
155,69
|
155,19
|
156,67
|
156,54
|
| 15/08/2024 |
1.302.693 |
%
|
154,55
|
154,54
|
156,635
|
155,50
|
| 14/08/2024 |
904.490 |
%
|
154,19
|
153,80
|
156,54
|
156,12
|
| 13/08/2024 |
1.788.104 |
%
|
154,19
|
152,87
|
155,155
|
154,66
|
| 12/08/2024 |
1.361.549 |
%
|
154,13
|
153,00
|
154,625
|
153,89
|
| 09/08/2024 |
1.603.481 |
%
|
153,41
|
152,87
|
154,34
|
154,08
|
| 08/08/2024 |
2.240.379 |
%
|
151,25
|
150,95
|
154,02
|
153,76
|
| 07/08/2024 |
1.533.470 |
%
|
151,67
|
150,8201
|
152,63
|
151,12
|
| 06/08/2024 |
1.184.184 |
%
|
148,81
|
148,17
|
152,13
|
150,51
|
| 05/08/2024 |
2.086.267 |
%
|
149,545
|
146,67
|
150,575
|
148,7621
|
| 02/08/2024 |
2.396.530 |
%
|
149,545
|
148,47
|
151,97
|
149,85
|
| 01/08/2024 |
2.551.791 |
%
|
147,56
|
148,33
|
153,28
|
151,00
|
