Italia markets close in 3 hours 29 minutes

ICF International, Inc. (ICFI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
151,50+0,90 (+0,60%)
Alla chiusura: 04:00PM EDT
151,50 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024151,34152,52151,17151,50151,5079.200
07 mag 2024150,91152,93150,05150,60150,6073.300
06 mag 2024148,55151,25148,25151,01151,0171.600
03 mag 2024148,00149,55147,54148,43148,4370.500
02 mag 2024145,98147,40139,33146,27146,27103.300
01 mag 2024144,09145,96142,79143,93143,93105.100
30 apr 2024143,91144,94142,80144,29144,2972.100
29 apr 2024142,44144,65142,44144,37144,3751.200
26 apr 2024141,79142,76140,35141,89141,8971.500
25 apr 2024141,02142,89140,95141,05141,0574.500
24 apr 2024141,15142,33139,98141,98141,9878.600
23 apr 2024140,45142,98140,45141,86141,8650.600
22 apr 2024140,21141,18138,92139,85139,8555.000
19 apr 2024138,04140,75138,04140,27140,2746.500
18 apr 2024140,05140,35137,71138,09138,0985.100
17 apr 2024140,98141,89139,50140,07140,0747.400
16 apr 2024140,52141,15137,62140,76140,7667.700
15 apr 2024144,36146,64140,11140,22140,2275.800
12 apr 2024145,13146,39142,97143,65143,6561.200
11 apr 2024143,61147,19143,09145,74145,7490.800
10 apr 2024141,90142,96140,56142,89142,89130.300
09 apr 2024146,81146,81143,31143,89143,8964.000
08 apr 2024146,57147,36145,86146,08146,0873.900
05 apr 2024146,23148,84145,53146,63146,6396.300
04 apr 2024147,86148,54145,46146,32146,3284.400
03 apr 2024146,76148,63145,95147,37147,3775.800
02 apr 2024149,23150,06146,73146,94146,94105.600
01 apr 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 gen 2024142,37142,64138,79139,04138,91148.200
30 gen 2024143,33143,33141,04142,01141,8864.100
29 gen 2024140,97142,80140,92142,56142,43117.400
26 gen 2024139,49141,90139,49141,75141,6298.600
25 gen 2024137,28138,22136,56138,07137,94110.100
24 gen 2024135,77136,27134,67136,14136,02105.200
23 gen 2024134,87135,19132,37134,56134,44124.800
22 gen 2024131,32134,24131,32133,95133,83104.400
19 gen 2024131,50131,70129,62130,66130,5485.900
18 gen 2024130,55131,62129,08130,74130,6288.400
17 gen 2024130,87132,76130,02130,85130,73118.600
16 gen 2024132,03132,94131,47132,00131,8884.200
12 gen 2024132,63132,63131,40132,55132,4349.800
11 gen 2024130,30131,72129,42131,56131,4471.800
10 gen 2024128,95130,32128,28130,30130,1885.800
09 gen 2024129,18129,74128,38129,00128,8855.500
08 gen 2024129,12130,27128,96130,27130,1562.500
05 gen 2024131,15131,70128,93128,95128,83103.900
04 gen 2024133,44134,65131,88132,14132,0274.600
03 gen 2024134,72136,04132,63132,69132,57101.400
02 gen 2024134,09136,02133,47134,67134,55107.100
29 dic 2023132,08134,35131,17134,09133,97110.400
28 dic 2023131,92132,86131,03132,12132,0090.600
27 dic 2023132,60134,30131,83132,50132,3889.000
26 dic 2023134,29134,97132,71132,95132,8371.000
22 dic 2023133,77134,75132,58133,83133,7199.000
21 dic 2023134,09134,75131,33132,88132,76211.700
20 dic 2023135,22137,45133,50133,61133,49109.100
19 dic 2023133,78135,28133,78135,08134,9669.500
18 dic 2023132,56134,56132,12133,14133,0286.100
15 dic 2023135,60136,15131,02132,73132,61230.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...