Premium
ICF International Inc (ICFI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.41 | -6.00580905088 | 106.73 | 108.16 | 97.01 | 443177 | 101.27597447 | CS |
| 4 | -25.11 | -20.0191341784 | 125.43 | 126.11 | 97.01 | 314212 | 109.82632643 | CS |
| 12 | -34.5 | -25.5896751224 | 134.82 | 137.05 | 97.01 | 235778 | 117.87215407 | CS |
| 26 | -63.07 | -38.6008935675 | 163.39 | 179.67 | 97.01 | 180910 | 133.94641645 | CS |
| 52 | -52.33 | -34.2810350475 | 152.65 | 179.67 | 97.01 | 140494 | 138.21781464 | CS |
| 156 | 10.31 | 11.4542828575 | 90.01 | 179.67 | 84.68 | 108576 | 123.87336798 | CS |
| 260 | 14.79 | 17.2921781831 | 85.53 | 179.67 | 47.7514 | 102587 | 106.91993617 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 100.32 | 0.21 | 0.21 | 100.73 | 101.6 | 99.91 | 260525 |
| 1740180900 | 100.11 | -0.39 | -0.39 | 101.41 | 101.41 | 97.92 | 429203 |
| 1740094500 | 100.5 | -1.3 | -1.28 | 101.95 | 101.95 | 99.72 | 618689 |
| 1740008100 | 101.8 | -2.28 | -2.19 | 103.38 | 106.9899 | 101.44 | 585326 |
| 1739921700 | 104.08 | -3.69 | -3.42 | 107.34 | 108.16 | 103.3 | 329760 |
| 1739576100 | 107.77 | -2.05 | -1.87 | 109.82 | 110.36 | 106.26 | 207413 |
| 1739489700 | 109.82 | 0.8 | 0.73 | 109.32 | 112.58 | 106.02 | 489847 |
| 1739403300 | 109.02 | -5.99 | -5.20 | 113.99 | 114.35 | 108.72 | 374271 |
| 1739316900 | 115.005 | 0 | 0.00 | 114.38 | 115.62 | 113.03 | 297973 |
| 1739230500 | 115 | -1.27 | -1.09 | 116.63 | 116.69 | 114.72 | 241580 |
| 1738971300 | 116.27 | 0.66 | 0.57 | 115.78 | 117.185 | 115.43 | 297633 |
| 1738884900 | 115.61 | -1.62 | -1.38 | 117.15 | 117.475 | 112.985 | 307017 |
| 1738798500 | 117.23 | 0.27 | 0.23 | 117.71 | 117.73 | 115.79 | 179668 |
| 1738712100 | 116.96 | -0.78 | -0.66 | 117.18 | 118.02 | 116.0301 | 156441 |
| 1738625700 | 117.74 | 1.03 | 0.88 | 115.91 | 119.48 | 114.99 | 210981 |
| 1738366500 | 116.71 | -3.14 | -2.62 | 119.28 | 119.28 | 114.52 | 315984 |
| 1738280100 | 119.85 | 1.25 | 1.05 | 119.18 | 120.02 | 115.58 | 348078 |
| 1738193700 | 118.6 | -2.26 | -1.87 | 120.19 | 121.71 | 117.93 | 155010 |
| 1738107300 | 120.86 | -4.57 | -3.64 | 125.43 | 126.11 | 120.51 | 199197 |
| 1738020900 | 125.43 | 2.02 | 1.64 | 123.5 | 126.955 | 123.5 | 121828 |
| 1737761700 | 123.41 | -9.41 | -7.08 | 125.69 | 127.335 | 122.91 | 192614 |
| 1737675300 | 132.82 | 0 | 0.00 | 132.82 | 132.82 | 132.82 | 0 |
| 1737588900 | 132.82 | -0.46 | -0.35 | 133.09 | 135.34 | 131.835 | 214721 |
| 1737502500 | 133.28 | 3.84 | 2.97 | 130.72 | 133.76 | 130.0462 | 196283 |
| 1737156900 | 129.44 | 0.14 | 0.11 | 130.32 | 130.54 | 128.41749 | 127323 |
| 1737070500 | 129.3 | 0.15 | 0.12 | 128.5 | 130.52 | 128.25 | 233863 |
| 1736984100 | 129.15 | 0.12 | 0.09 | 129.35 | 130.5 | 126.98 | 265650 |
| 1736897700 | 129.03 | 4.06 | 3.25 | 124.72 | 129.85499 | 123.34 | 369654 |
| 1736811300 | 124.97 | 4.86 | 4.05 | 119.28 | 125.98 | 119.28 | 211736 |
| 1736552100 | 120.11 | 0.97 | 0.81 | 117.87 | 123.28 | 117.87 | 249108 |
| 1736379300 | 119.14 | 3.08 | 2.65 | 115.57 | 119.31 | 115.1 | 141113 |
| 1736292900 | 116.06 | 0.71 | 0.62 | 115.98 | 117.37 | 114.99 | 161503 |
| 1736206500 | 115.35 | -3.47 | -2.92 | 118.95 | 120.12 | 115.06 | 154918 |
| 1735947300 | 118.82 | 0.9 | 0.76 | 117.93 | 119.21 | 117.0867 | 231901 |
| 1735860900 | 117.92 | -1.29 | -1.08 | 120.11 | 120.99 | 116.64 | 172838 |
| 1735688100 | 119.21 | 1.12 | 0.95 | 118.55 | 119.23 | 116.88 | 122493 |
| 1735601700 | 118.09 | -0.37 | -0.31 | 118.16 | 118.63 | 116.66 | 169194 |
| 1735342500 | 118.46 | -0.69 | -0.58 | 118.74 | 119.22 | 117.075 | 103081 |
| 1735256100 | 119.15 | 1.56 | 1.33 | 117.59 | 119.96 | 117.13 | 185426 |
| 1735077840 | 117.59 | -1.31 | -1.10 | 118.41 | 119.3996 | 117.32 | 124448 |
| 1734996900 | 118.9 | -0.62 | -0.52 | 120 | 120.77 | 117.69 | 183323 |
| 1734737700 | 119.52 | -3.21 | -2.62 | 121.95 | 123.04 | 118.42 | 489750 |
| 1734651300 | 122.73 | 0.39 | 0.32 | 122.98 | 125.2178 | 121.0418 | 212258 |
| 1734564900 | 122.34 | -4.06 | -3.21 | 126.35 | 127 | 122 | 209303 |
| 1734478500 | 126.4 | 0.46 | 0.37 | 125.07 | 127.11 | 124.75 | 132915 |
| 1734392100 | 125.94 | 0.66 | 0.53 | 125.32 | 127 | 124.99 | 211762 |
| 1734132900 | 125.28 | -1.62 | -1.28 | 126.71 | 128.01499 | 124.775 | 250692 |
| 1734046500 | 126.9 | -1.38 | -1.08 | 128.08 | 128.52 | 126.01 | 328820 |
| 1733960100 | 128.28 | -2.99 | -2.28 | 131.66999 | 131.77 | 128.18 | 135867 |
| 1733873700 | 131.27 | 0.47 | 0.36 | 131.11 | 132.12 | 128.9101 | 119415 |
| 1733787300 | 130.8 | -1.7 | -1.28 | 132.63 | 132.84 | 129.62 | 162757 |
| 1733528100 | 132.5 | -0.5 | -0.38 | 133.33 | 134.52 | 131.54 | 165988 |
| 1733441700 | 133 | -2 | -1.48 | 134.35 | 135.4 | 131.69 | 138952 |
| 1733355300 | 135 | -0.38 | -0.28 | 135.15 | 136.54 | 134.455 | 190939 |
| 1733268900 | 135.38 | 0.23 | 0.17 | 135.35 | 137.05 | 133.475 | 214592 |
| 1733182500 | 135.15 | -3.42 | -2.47 | 138.11 | 139.54 | 134.55 | 394227 |
| 1732917840 | 138.57 | 1.83 | 1.34 | 136.75 | 139.525 | 136.725 | 169824 |
| 1732750500 | 136.74 | -2.45 | -1.76 | 139.35 | 140.79 | 136.18 | 175182 |
| 1732664100 | 139.19 | 3.67 | 2.71 | 136.85 | 141.51499 | 136.47999 | 286186 |
| 1732577700 | 135.52 | 1.23 | 0.92 | 134.78 | 136.71 | 133.59 | 270615 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
