XNAS
Datos históricos de ICF International, Inc.
ICF International, Inc. · ICFI
$87.54
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 23:10:12 UTC
- Variación en el periodo
- +0.81%
- Máximo
- US$98.03
- 23 de enero de 2026
- Mínimo
- US$58.83
- 13 de mayo de 2026
- Volumen medio diario
- 0.24 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 86.59 | 88.33 | 86.59 | 87.55 | +0.84% | 169,128.544 |
| 8 oct 2026 | 83.22 | 87.67 | 82.84 | 86.82 | +4.79% | 276,089.905 |
| 7 oct 2026 | 82.32 | 84.17 | 82.01 | 82.85 | −0.29% | 187,681.885 |
| 6 oct 2026 | 83.50 | 85.02 | 82.81 | 83.09 | +0.28% | 186,092.207 |
| 5 oct 2026 | 81.47 | 83.14 | 81.01 | 82.86 | +1.22% | 140,856.241 |
| 2 oct 2026 | 85.20 | 85.84 | 81.80 | 81.86 | −3.66% | 123,395.477 |
| 1 oct 2026 | 84.40 | 86.79 | 84.07 | 84.97 | +2.21% | 184,466.761 |
| 30 sep 2026 | 83.50 | 84.09 | 82.67 | 83.13 | +0.01% | 161,964.023 |
| 29 sep 2026 | 82.23 | 84.07 | 82.15 | 83.12 | +0.14% | 299,634.406 |
| 28 sep 2026 | 83.17 | 83.41 | 81.96 | 83.00 | −0.67% | 140,502.994 |
| 25 sep 2026 | 82.61 | 84.00 | 82.11 | 83.56 | +0.67% | 235,309.748 |
| 24 sep 2026 | 84.04 | 84.04 | 82.26 | 83.00 | −0.81% | 146,541.11 |
| 23 sep 2026 | 83.71 | 84.53 | 83.20 | 83.68 | +0.12% | 107,052.262 |
| 22 sep 2026 | 84.75 | 84.75 | 82.66 | 83.58 | −0.62% | 263,631.946 |
| 21 sep 2026 | 85.20 | 85.94 | 84.00 | 84.10 | −1.30% | 164,984.724 |
| 18 sep 2026 | 86.68 | 87.00 | 84.92 | 85.21 | −1.70% | 304,476.133 |
| 17 sep 2026 | 87.75 | 89.83 | 86.18 | 86.68 | −0.89% | 147,777.432 |
| 16 sep 2026 | 88.42 | 89.49 | 87.04 | 87.46 | −1.52% | 280,350.072 |
| 15 sep 2026 | 87.46 | 90.01 | 86.40 | 88.81 | +0.59% | 279,677.214 |
| 14 sep 2026 | 87.23 | 88.38 | 86.80 | 88.29 | +2.72% | 126,210.254 |
| 11 sep 2026 | 86.07 | 86.92 | 84.76 | 85.95 | +0.23% | 147,618.039 |
| 10 sep 2026 | 86.29 | 87.10 | 85.60 | 85.75 | −0.51% | 106,403.64 |
| 9 sep 2026 | 87.25 | 87.29 | 85.98 | 86.19 | −1.21% | 215,206.799 |
| 8 sep 2026 | 86.83 | 87.37 | 83.45 | 87.25 | −0.85% | 165,984.928 |
| 4 sep 2026 | 87.83 | 89.55 | 87.40 | 88.00 | −2.22% | 218,049.209 |
| 3 sep 2026 | 89.66 | 90.70 | 88.33 | 90.00 | +1.90% | 144,216.743 |
| 2 sep 2026 | 88.48 | 89.28 | 87.30 | 88.32 | −0.55% | 181,121.604 |
| 1 sep 2026 | 88.83 | 90.75 | 88.18 | 88.81 | −0.33% | 195,678.932 |
| 31 ago 2026 | 90.22 | 90.30 | 88.89 | 89.10 | −1.24% | 112,261.055 |
| 28 ago 2026 | 91.04 | 91.72 | 90.03 | 90.22 | +0.47% | 100,138.937 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.