Mercados españoles cerrados

ICF International, Inc. (ICFI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
139,99+1,08 (+0,78%)
A partir del 02:59PM EDT. Mercado abierto.
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 2024139,30140,46138,60139,99139,9953.475
29 may 2024140,14141,38138,51138,91138,9184.300
28 may 2024144,45144,62140,42140,78140,7843.200
24 may 2024143,57144,64141,78144,15144,1585.400
23 may 2024143,24144,34141,97142,67142,6788.200
22 may 2024144,66145,04142,91143,28143,2895.800
21 may 2024146,78146,78143,97144,73144,73104.200
20 may 2024150,00150,14146,97147,23147,2376.300
17 may 2024147,00150,11146,93149,80149,8066.000
16 may 2024145,94147,89145,01146,62146,6281.900
15 may 2024147,22147,85146,19146,19146,1946.300
14 may 2024149,14149,14146,46146,50146,5073.400
13 may 2024153,40153,40147,65147,82147,8270.100
10 may 2024152,99153,79152,46153,02153,0287.800
09 may 2024151,74152,99151,08152,99152,9954.600
08 may 2024151,34152,52151,17151,50151,5079.200
07 may 2024150,91152,93150,05150,60150,6073.300
06 may 2024148,55151,25148,25151,01151,0171.600
03 may 2024148,00149,55147,54148,43148,4370.500
02 may 2024145,98147,40139,33146,27146,27103.300
01 may 2024144,09145,96142,79143,93143,93105.100
30 abr 2024143,91144,94142,80144,29144,2972.100
29 abr 2024142,44144,65142,44144,37144,3751.200
26 abr 2024141,79142,76140,35141,89141,8971.500
25 abr 2024141,02142,89140,95141,05141,0574.500
24 abr 2024141,15142,33139,98141,98141,9878.600
23 abr 2024140,45142,98140,45141,86141,8650.600
22 abr 2024140,21141,18138,92139,85139,8555.000
19 abr 2024138,04140,75138,04140,27140,2746.500
18 abr 2024140,05140,35137,71138,09138,0985.100
17 abr 2024140,98141,89139,50140,07140,0747.400
16 abr 2024140,52141,15137,62140,76140,7667.700
15 abr 2024144,36146,64140,11140,22140,2275.800
12 abr 2024145,13146,39142,97143,65143,6561.200
11 abr 2024143,61147,19143,09145,74145,7490.800
10 abr 2024141,90142,96140,56142,89142,89130.300
09 abr 2024146,81146,81143,31143,89143,8964.000
08 abr 2024146,57147,36145,86146,08146,0873.900
05 abr 2024146,23148,84145,53146,63146,6396.300
04 abr 2024147,86148,54145,46146,32146,3284.400
03 abr 2024146,76148,63145,95147,37147,3775.800
02 abr 2024149,23150,06146,73146,94146,94105.600
01 abr 2024150,41150,96148,70149,72149,7273.600
28 mar 2024149,69151,67149,15150,63150,63114.900
27 mar 2024151,50152,05148,60148,93148,9374.100
26 mar 2024148,96150,52148,82150,29150,29163.700
25 mar 2024150,76151,12148,61148,99148,9966.200
22 mar 2024150,97151,51149,47149,99149,9988.600
21 mar 2024152,33153,26149,89150,13150,13141.600
21 mar 20240.14 Dividendo
20 mar 2024151,61153,76151,39152,59152,45111.800
19 mar 2024151,88153,74150,76152,52152,38102.600
18 mar 2024152,56153,71151,34151,70151,5674.500
15 mar 2024151,55153,64151,17153,16153,02134.700
14 mar 2024153,70153,70151,39152,41152,2779.000
13 mar 2024152,05154,07151,45153,69153,5573.300
12 mar 2024153,73153,86151,51152,61152,4766.800
11 mar 2024154,54155,52152,67153,65153,5183.700
08 mar 2024155,42156,26154,08154,95154,8179.400
07 mar 2024154,26155,97153,43154,57154,4369.700
06 mar 2024155,55156,18153,38153,99153,85108.700
05 mar 2024157,01157,02153,75154,52154,3897.500
04 mar 2024155,38158,00155,38157,01156,8798.500
01 mar 2024156,49156,49152,73155,83155,6998.700
29 feb 2024154,74155,26152,03154,85154,71103.100
28 feb 2024155,43155,43148,06152,81152,67157.500
27 feb 2024154,53155,94153,80155,43155,29105.400
26 feb 2024152,65154,55151,89153,79153,6586.300
23 feb 2024151,94153,51151,66153,31153,1738.700
22 feb 2024151,10153,37150,66151,86151,72104.300
21 feb 2024150,61151,65149,03151,29151,15102.900
20 feb 2024150,61151,72149,51151,33151,1975.700
16 feb 2024152,69154,95151,73151,79151,65167.900
15 feb 2024150,00153,46148,78152,75152,61138.200
14 feb 2024146,90150,11146,90149,87149,73151.400
13 feb 2024146,35148,34144,27145,60145,47192.700
12 feb 2024145,41149,11145,41148,31148,17138.700
09 feb 2024141,59146,07141,59146,05145,92102.100
08 feb 2024140,80142,25139,99141,75141,6259.200
07 feb 2024140,75141,51140,00140,25140,1257.800
06 feb 2024140,66141,90140,23140,93140,8058.200
05 feb 2024140,03141,34138,58140,37140,2451.700
02 feb 2024140,93141,72139,76141,20141,0756.000
01 feb 2024139,33142,34138,95142,20142,0790.900
31 ene 2024142,37142,64138,79139,04138,91148.200
30 ene 2024143,33143,33141,04142,01141,8864.100
29 ene 2024140,97142,80140,92142,56142,43117.400
26 ene 2024139,49141,90139,49141,75141,6298.600
25 ene 2024137,28138,22136,56138,07137,94110.100
24 ene 2024135,77136,27134,67136,14136,02105.200
23 ene 2024134,87135,19132,37134,56134,44124.800
22 ene 2024131,32134,24131,32133,95133,83104.400
19 ene 2024131,50131,70129,62130,66130,5485.900
18 ene 2024130,55131,62129,08130,74130,6288.400
17 ene 2024130,87132,76130,02130,85130,73118.600
16 ene 2024132,03132,94131,47132,00131,8884.200
12 ene 2024132,63132,63131,40132,55132,4349.800
11 ene 2024130,30131,72129,42131,56131,4471.800
10 ene 2024128,95130,32128,28130,30130,1885.800
09 ene 2024129,18129,74128,38129,00128,8855.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...