Hot Features
프리미엄
ICF International Inc (ICFI)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.65 | -7.95329165134 | 108.76 | 110.36 | 99.72 | 432717 | 102.47685623 | CS |
| 4 | -25.58 | -20.3516588432 | 125.69 | 127.335 | 99.72 | 294462 | 111.82173384 | CS |
| 12 | -37.79 | -27.4039158811 | 137.9 | 139.54 | 99.72 | 233357 | 119.65210698 | CS |
| 26 | -60.78 | -37.777363416 | 160.89 | 179.67 | 99.72 | 175332 | 135.24368227 | CS |
| 52 | -50.5 | -33.5303100724 | 150.61 | 179.67 | 99.72 | 138156 | 139.07420221 | CS |
| 156 | 10.13 | 11.2580573461 | 89.98 | 179.67 | 84.68 | 107778 | 123.98798743 | CS |
| 260 | 14.04 | 16.3123039387 | 86.07 | 179.67 | 47.7514 | 102231 | 106.91612086 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 100.11 | -0.39 | -0.39 | 101.41 | 101.41 | 97.92 | 429203 |
| 1740094500 | 100.5 | -1.3 | -1.28 | 100.64 | 101.495 | 99.72 | 613270 |
| 1740008100 | 101.8 | -2.28 | -2.19 | 103.38 | 106.9899 | 101.44 | 585326 |
| 1739921700 | 104.08 | -3.69 | -3.42 | 106.73 | 108.16 | 103.3 | 327604 |
| 1739576100 | 107.77 | -2.05 | -1.87 | 108.76 | 110.36 | 106.26 | 204667 |
| 1739489700 | 109.82 | 0.8 | 0.73 | 109.32 | 112.58 | 106.02 | 489847 |
| 1739403300 | 109.02 | -5.99 | -5.20 | 113.64 | 114.35 | 108.72 | 372190 |
| 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 | 116.4 | 117.185 | 115.43 | 282593 |
| 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 | 117.45 | 117.93 | 116.0301 | 154574 |
| 1738625700 | 117.74 | 1.03 | 0.88 | 115.755 | 119.48 | 114.99 | 203618 |
| 1738366500 | 116.71 | -3.14 | -2.62 | 119.11 | 119.62 | 114.52 | 318122 |
| 1738280100 | 119.85 | 1.25 | 1.05 | 119.18 | 120.02 | 115.58 | 348086 |
| 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 | 118.05 | 123.28 | 118.05 | 245239 |
| 1736379300 | 119.14 | 3.08 | 2.65 | 115.535 | 119.31 | 115.1 | 139820 |
| 1736292900 | 116.06 | 0.71 | 0.62 | 115.65 | 117.37 | 114.99 | 160059 |
| 1736206500 | 115.35 | -3.47 | -2.92 | 118.95 | 120.12 | 115.06 | 154101 |
| 1735947300 | 118.82 | 0.9 | 0.76 | 118.055 | 119.21 | 117.0867 | 230557 |
| 1735860900 | 117.92 | -1.29 | -1.08 | 120.4984 | 120.99 | 116.64 | 171653 |
| 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 | 168932 |
| 1735342500 | 118.46 | -0.69 | -0.58 | 118.9 | 119.22 | 117.075 | 101934 |
| 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 | 181445 |
| 1734737700 | 119.52 | -3.21 | -2.62 | 122.12 | 123.04 | 118.42 | 467539 |
| 1734651300 | 122.73 | 0.39 | 0.32 | 123.48 | 125.2178 | 121.0418 | 210435 |
| 1734564900 | 122.34 | -4.06 | -3.21 | 127 | 127 | 122 | 208401 |
| 1734478500 | 126.4 | 0.46 | 0.37 | 125.07 | 127.11 | 124.75 | 132180 |
| 1734392100 | 125.94 | 0.66 | 0.53 | 125.39 | 127 | 124.99 | 210729 |
| 1734132900 | 125.28 | -1.62 | -1.28 | 127.57 | 128.01499 | 124.775 | 248311 |
| 1734046500 | 126.9 | -1.38 | -1.08 | 128.08 | 128.52 | 126.01 | 248409 |
| 1733960100 | 128.28 | -2.99 | -2.28 | 131.66999 | 131.66999 | 128.18 | 135712 |
| 1733873700 | 131.27 | 0.47 | 0.36 | 130.1635 | 132.12 | 128.9101 | 117499 |
| 1733787300 | 130.8 | -1.7 | -1.28 | 132.63 | 132.84 | 129.62 | 162229 |
| 1733528100 | 132.5 | -0.5 | -0.38 | 134.28 | 134.52 | 131.54 | 163800 |
| 1733441700 | 133 | -2 | -1.48 | 134.97999 | 134.97999 | 131.69 | 135152 |
| 1733355300 | 135 | -0.38 | -0.28 | 135.205 | 136.54 | 134.69999 | 189323 |
| 1733268900 | 135.38 | 0.23 | 0.17 | 134.82 | 137.05 | 133.475 | 212488 |
| 1733182500 | 135.15 | -3.42 | -2.47 | 138.11 | 139.54 | 134.55 | 390342 |
| 1732917840 | 138.57 | 1.83 | 1.34 | 137.9 | 139.525 | 136.725 | 168608 |
| 1732750500 | 136.74 | -2.45 | -1.76 | 139.35 | 140.79 | 136.18 | 174643 |
| 1732664100 | 139.19 | 3.67 | 2.71 | 137.22 | 141.51499 | 137.02 | 281231 |
| 1732577700 | 135.52 | 1.23 | 0.92 | 134.78 | 136.71 | 133.59 | 269929 |
| 1732318500 | 134.29 | -1.24 | -0.91 | 136.5 | 136.57499 | 133.79 | 217286 |
