XNAS
Datos históricos de Independent Bank Corporation
Independent Bank Corporation · IBCP
$35.37
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:19:42 UTC
- Variación en el periodo
- +16.31%
- Máximo
- US$39.24
- 3 de agosto de 2026
- Mínimo
- US$29.83
- 19 de noviembre de 2025
- Volumen medio diario
- 0.17 M
Del 10 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 | 35.80 | 35.82 | 35.27 | 35.37 | −1.09% | 120,398.727 |
| 8 oct 2026 | 35.48 | 35.95 | 35.30 | 35.76 | +0.59% | 155,811.836 |
| 7 oct 2026 | 35.56 | 35.80 | 35.27 | 35.55 | −0.67% | 175,228.827 |
| 6 oct 2026 | 36.06 | 36.31 | 35.76 | 35.79 | −0.33% | 130,110.821 |
| 5 oct 2026 | 36.25 | 36.38 | 35.83 | 35.91 | −1.26% | 181,723.173 |
| 2 oct 2026 | 36.15 | 36.80 | 36.03 | 36.37 | +2.25% | 232,915.066 |
| 1 oct 2026 | 35.21 | 35.64 | 34.70 | 35.57 | +0.94% | 218,224.651 |
| 30 sep 2026 | 35.47 | 35.52 | 34.85 | 35.24 | −0.31% | 215,558.615 |
| 29 sep 2026 | 35.59 | 35.79 | 35.03 | 35.35 | −0.67% | 169,740.532 |
| 28 sep 2026 | 35.89 | 35.96 | 35.57 | 35.59 | −0.67% | 165,528.142 |
| 25 sep 2026 | 35.67 | 36.15 | 35.63 | 35.83 | +0.59% | 496,202.444 |
| 24 sep 2026 | 35.42 | 35.68 | 35.18 | 35.62 | +0.91% | 139,788.399 |
| 23 sep 2026 | 35.54 | 35.71 | 35.24 | 35.30 | −0.90% | 137,395.952 |
| 22 sep 2026 | 36.19 | 36.25 | 35.62 | 35.62 | −0.75% | 155,345.066 |
| 21 sep 2026 | 36.25 | 36.39 | 35.88 | 35.89 | −0.94% | 167,334.634 |
| 18 sep 2026 | 36.02 | 36.37 | 35.79 | 36.23 | +0.03% | 414,104.214 |
| 17 sep 2026 | 36.70 | 36.73 | 36.22 | 36.22 | −0.69% | 142,647.009 |
| 16 sep 2026 | 37.24 | 37.26 | 35.82 | 36.47 | −2.36% | 220,657.329 |
| 15 sep 2026 | 37.11 | 37.49 | 37.10 | 37.35 | +0.43% | 190,887.16 |
| 14 sep 2026 | 37.03 | 37.47 | 37.02 | 37.19 | +0.32% | 156,013.16 |
| 11 sep 2026 | 37.49 | 37.52 | 36.73 | 37.07 | −0.22% | 160,819.5 |
| 10 sep 2026 | 36.61 | 37.15 | 36.36 | 37.15 | +1.06% | 179,628.7 |
| 9 sep 2026 | 36.75 | 37.00 | 36.43 | 36.76 | −0.62% | 144,937.498 |
| 8 sep 2026 | 37.30 | 37.37 | 36.91 | 36.99 | −1.02% | 156,607.972 |
| 4 sep 2026 | 36.80 | 37.42 | 36.80 | 37.37 | +0.97% | 108,873.89 |
| 3 sep 2026 | 37.00 | 37.23 | 36.85 | 37.01 | +0.71% | 134,798.53 |
| 2 sep 2026 | 36.29 | 36.93 | 36.28 | 36.75 | +1.77% | 141,198.686 |
| 1 sep 2026 | 36.48 | 36.59 | 35.96 | 36.11 | −1.04% | 160,156.641 |
| 31 ago 2026 | 36.88 | 36.89 | 36.40 | 36.49 | −1.00% | 184,130.493 |
| 28 ago 2026 | 36.71 | 37.02 | 36.71 | 36.86 | +0.60% | 152,648.445 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.