ICF International, Inc. (ICFI)
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:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 146.30 | 146.62 | 139.33 | 146.27 | 146.27 | 99,611 |
| 01 may 2024 | 144.09 | 145.96 | 142.79 | 143.93 | 143.93 | 105,100 |
| 30 abr 2024 | 143.91 | 144.94 | 142.80 | 144.29 | 144.29 | 72,100 |
| 29 abr 2024 | 142.44 | 144.65 | 142.44 | 144.37 | 144.37 | 51,200 |
| 26 abr 2024 | 141.79 | 142.76 | 140.35 | 141.89 | 141.89 | 71,500 |
| 25 abr 2024 | 141.02 | 142.89 | 140.95 | 141.05 | 141.05 | 74,500 |
| 24 abr 2024 | 141.15 | 142.33 | 139.98 | 141.98 | 141.98 | 78,600 |
| 23 abr 2024 | 140.45 | 142.98 | 140.45 | 141.86 | 141.86 | 50,600 |
| 22 abr 2024 | 140.21 | 141.18 | 138.92 | 139.85 | 139.85 | 55,000 |
| 19 abr 2024 | 138.04 | 140.75 | 138.04 | 140.27 | 140.27 | 46,500 |
| 18 abr 2024 | 140.05 | 140.35 | 137.71 | 138.09 | 138.09 | 85,100 |
| 17 abr 2024 | 140.98 | 141.89 | 139.50 | 140.07 | 140.07 | 47,400 |
| 16 abr 2024 | 140.52 | 141.15 | 137.62 | 140.76 | 140.76 | 67,700 |
| 15 abr 2024 | 144.36 | 146.64 | 140.11 | 140.22 | 140.22 | 75,800 |
| 12 abr 2024 | 145.13 | 146.39 | 142.97 | 143.65 | 143.65 | 61,200 |
| 11 abr 2024 | 143.61 | 147.19 | 143.09 | 145.74 | 145.74 | 90,800 |
| 10 abr 2024 | 141.90 | 142.96 | 140.56 | 142.89 | 142.89 | 130,300 |
| 09 abr 2024 | 146.81 | 146.81 | 143.31 | 143.89 | 143.89 | 64,000 |
| 08 abr 2024 | 146.57 | 147.36 | 145.86 | 146.08 | 146.08 | 73,900 |
| 05 abr 2024 | 146.23 | 148.84 | 145.53 | 146.63 | 146.63 | 96,300 |
| 04 abr 2024 | 147.86 | 148.54 | 145.46 | 146.32 | 146.32 | 84,400 |
| 03 abr 2024 | 146.76 | 148.63 | 145.95 | 147.37 | 147.37 | 75,800 |
| 02 abr 2024 | 149.23 | 150.06 | 146.73 | 146.94 | 146.94 | 105,600 |
| 01 abr 2024 | 150.41 | 150.96 | 148.70 | 149.72 | 149.72 | 73,600 |
| 28 mar 2024 | 149.69 | 151.67 | 149.15 | 150.63 | 150.63 | 114,900 |
| 27 mar 2024 | 151.50 | 152.05 | 148.60 | 148.93 | 148.93 | 74,100 |
| 26 mar 2024 | 148.96 | 150.52 | 148.82 | 150.29 | 150.29 | 163,700 |
| 25 mar 2024 | 150.76 | 151.12 | 148.61 | 148.99 | 148.99 | 66,200 |
| 22 mar 2024 | 150.97 | 151.51 | 149.47 | 149.99 | 149.99 | 88,600 |
| 21 mar 2024 | 152.33 | 153.26 | 149.89 | 150.13 | 150.13 | 141,600 |
| 21 mar 2024 | 0.14 Dividendo | |||||
| 20 mar 2024 | 151.61 | 153.76 | 151.39 | 152.59 | 152.45 | 111,800 |
| 19 mar 2024 | 151.88 | 153.74 | 150.76 | 152.52 | 152.38 | 102,600 |
| 18 mar 2024 | 152.56 | 153.71 | 151.34 | 151.70 | 151.56 | 74,500 |
| 15 mar 2024 | 151.55 | 153.64 | 151.17 | 153.16 | 153.02 | 134,700 |
| 14 mar 2024 | 153.70 | 153.70 | 151.39 | 152.41 | 152.27 | 79,000 |
| 13 mar 2024 | 152.05 | 154.07 | 151.45 | 153.69 | 153.55 | 73,300 |
| 12 mar 2024 | 153.73 | 153.86 | 151.51 | 152.61 | 152.47 | 66,800 |
| 11 mar 2024 | 154.54 | 155.52 | 152.67 | 153.65 | 153.51 | 83,700 |
| 08 mar 2024 | 155.42 | 156.26 | 154.08 | 154.95 | 154.81 | 79,400 |
| 07 mar 2024 | 154.26 | 155.97 | 153.43 | 154.57 | 154.43 | 69,700 |
| 06 mar 2024 | 155.55 | 156.18 | 153.38 | 153.99 | 153.85 | 108,700 |
| 05 mar 2024 | 157.01 | 157.02 | 153.75 | 154.52 | 154.38 | 97,500 |
| 04 mar 2024 | 155.38 | 158.00 | 155.38 | 157.01 | 156.87 | 98,500 |
| 01 mar 2024 | 156.49 | 156.49 | 152.73 | 155.83 | 155.69 | 98,700 |
| 29 feb 2024 | 154.74 | 155.26 | 152.03 | 154.85 | 154.71 | 103,100 |
| 28 feb 2024 | 155.43 | 155.43 | 148.06 | 152.81 | 152.67 | 157,500 |
| 27 feb 2024 | 154.53 | 155.94 | 153.80 | 155.43 | 155.29 | 105,400 |
| 26 feb 2024 | 152.65 | 154.55 | 151.89 | 153.79 | 153.65 | 86,300 |
| 23 feb 2024 | 151.94 | 153.51 | 151.66 | 153.31 | 153.17 | 38,700 |
| 22 feb 2024 | 151.10 | 153.37 | 150.66 | 151.86 | 151.72 | 104,300 |
| 21 feb 2024 | 150.61 | 151.65 | 149.03 | 151.29 | 151.15 | 102,900 |
| 20 feb 2024 | 150.61 | 151.72 | 149.51 | 151.33 | 151.19 | 75,700 |
| 16 feb 2024 | 152.69 | 154.95 | 151.73 | 151.79 | 151.65 | 167,900 |
| 15 feb 2024 | 150.00 | 153.46 | 148.78 | 152.75 | 152.61 | 138,200 |
| 14 feb 2024 | 146.90 | 150.11 | 146.90 | 149.87 | 149.73 | 151,400 |
| 13 feb 2024 | 146.35 | 148.34 | 144.27 | 145.60 | 145.47 | 192,700 |
| 12 feb 2024 | 145.41 | 149.11 | 145.41 | 148.31 | 148.17 | 138,700 |
| 09 feb 2024 | 141.59 | 146.07 | 141.59 | 146.05 | 145.92 | 102,100 |
| 08 feb 2024 | 140.80 | 142.25 | 139.99 | 141.75 | 141.62 | 59,200 |
| 07 feb 2024 | 140.75 | 141.51 | 140.00 | 140.25 | 140.12 | 57,800 |
| 06 feb 2024 | 140.66 | 141.90 | 140.23 | 140.93 | 140.80 | 58,200 |
| 05 feb 2024 | 140.03 | 141.34 | 138.58 | 140.37 | 140.24 | 51,700 |
| 02 feb 2024 | 140.93 | 141.72 | 139.76 | 141.20 | 141.07 | 56,000 |
| 01 feb 2024 | 139.33 | 142.34 | 138.95 | 142.20 | 142.07 | 90,900 |
| 31 ene 2024 | 142.37 | 142.64 | 138.79 | 139.04 | 138.91 | 148,200 |
| 30 ene 2024 | 143.33 | 143.33 | 141.04 | 142.01 | 141.88 | 64,100 |
| 29 ene 2024 | 140.97 | 142.80 | 140.92 | 142.56 | 142.43 | 117,400 |
| 26 ene 2024 | 139.49 | 141.90 | 139.49 | 141.75 | 141.62 | 98,600 |
| 25 ene 2024 | 137.28 | 138.22 | 136.56 | 138.07 | 137.94 | 110,100 |
| 24 ene 2024 | 135.77 | 136.27 | 134.67 | 136.14 | 136.02 | 105,200 |
| 23 ene 2024 | 134.87 | 135.19 | 132.37 | 134.56 | 134.44 | 124,800 |
| 22 ene 2024 | 131.32 | 134.24 | 131.32 | 133.95 | 133.83 | 104,400 |
| 19 ene 2024 | 131.50 | 131.70 | 129.62 | 130.66 | 130.54 | 85,900 |
| 18 ene 2024 | 130.55 | 131.62 | 129.08 | 130.74 | 130.62 | 88,400 |
| 17 ene 2024 | 130.87 | 132.76 | 130.02 | 130.85 | 130.73 | 118,600 |
| 16 ene 2024 | 132.03 | 132.94 | 131.47 | 132.00 | 131.88 | 84,200 |
| 12 ene 2024 | 132.63 | 132.63 | 131.40 | 132.55 | 132.43 | 49,800 |
| 11 ene 2024 | 130.30 | 131.72 | 129.42 | 131.56 | 131.44 | 71,800 |
| 10 ene 2024 | 128.95 | 130.32 | 128.28 | 130.30 | 130.18 | 85,800 |
| 09 ene 2024 | 129.18 | 129.74 | 128.38 | 129.00 | 128.88 | 55,500 |
| 08 ene 2024 | 129.12 | 130.27 | 128.96 | 130.27 | 130.15 | 62,500 |
| 05 ene 2024 | 131.15 | 131.70 | 128.93 | 128.95 | 128.83 | 103,900 |
| 04 ene 2024 | 133.44 | 134.65 | 131.88 | 132.14 | 132.02 | 74,600 |
| 03 ene 2024 | 134.72 | 136.04 | 132.63 | 132.69 | 132.57 | 101,400 |
| 02 ene 2024 | 134.09 | 136.02 | 133.47 | 134.67 | 134.55 | 107,100 |
| 29 dic 2023 | 132.08 | 134.35 | 131.17 | 134.09 | 133.97 | 110,400 |
| 28 dic 2023 | 131.92 | 132.86 | 131.03 | 132.12 | 132.00 | 90,600 |
| 27 dic 2023 | 132.60 | 134.30 | 131.83 | 132.50 | 132.38 | 89,000 |
| 26 dic 2023 | 134.29 | 134.97 | 132.71 | 132.95 | 132.83 | 71,000 |
| 22 dic 2023 | 133.77 | 134.75 | 132.58 | 133.83 | 133.71 | 99,000 |
| 21 dic 2023 | 134.09 | 134.75 | 131.33 | 132.88 | 132.76 | 211,700 |
| 20 dic 2023 | 135.22 | 137.45 | 133.50 | 133.61 | 133.49 | 109,100 |
| 19 dic 2023 | 133.78 | 135.28 | 133.78 | 135.08 | 134.96 | 69,500 |
| 18 dic 2023 | 132.56 | 134.56 | 132.12 | 133.14 | 133.02 | 86,100 |
| 15 dic 2023 | 135.60 | 136.15 | 131.02 | 132.73 | 132.61 | 230,200 |
| 14 dic 2023 | 142.41 | 142.41 | 133.55 | 135.05 | 134.93 | 213,300 |
| 13 dic 2023 | 138.98 | 142.05 | 138.40 | 140.78 | 140.65 | 90,100 |
| 12 dic 2023 | 138.96 | 140.24 | 138.31 | 138.98 | 138.85 | 82,500 |
| 11 dic 2023 | 139.90 | 140.65 | 138.19 | 138.25 | 138.12 | 82,200 |
| *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.