XNAS
Datos históricos de First Internet Bancorp
First Internet Bancorp · INBK
$26.03
▲ +0.04 (+0.15%)
Última operación · 10/10/2026, 22:50:02 UTC
- Variación en el periodo
- +21.45%
- Máximo
- US$31.09
- 3 de agosto de 2026
- Mínimo
- US$17.05
- 18 de noviembre de 2025
- Volumen medio diario
- 0.06 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 | 26.46 | 26.46 | 25.90 | 25.99 | −1.78% | 20,081.463 |
| 8 oct 2026 | 26.13 | 26.66 | 26.07 | 26.46 | −0.04% | 25,646.813 |
| 7 oct 2026 | 26.21 | 26.87 | 26.21 | 26.47 | −0.97% | 28,588.923 |
| 6 oct 2026 | 26.96 | 27.03 | 26.73 | 26.73 | −0.37% | 18,480.85 |
| 5 oct 2026 | 27.83 | 27.83 | 26.72 | 26.83 | −2.86% | 28,664.143 |
| 2 oct 2026 | 27.40 | 28.13 | 27.32 | 27.62 | +1.88% | 50,514.942 |
| 1 oct 2026 | 26.30 | 27.40 | 26.02 | 27.11 | +2.88% | 32,795.002 |
| 30 sep 2026 | 26.07 | 26.50 | 25.96 | 26.35 | +0.92% | 60,175.214 |
| 29 sep 2026 | 26.52 | 26.52 | 25.70 | 26.11 | −0.19% | 48,064.663 |
| 28 sep 2026 | 26.39 | 26.69 | 26.00 | 26.16 | −0.87% | 47,383.342 |
| 25 sep 2026 | 26.05 | 26.79 | 26.05 | 26.39 | +1.34% | 33,827.27 |
| 24 sep 2026 | 24.46 | 26.27 | 24.46 | 26.04 | −0.12% | 50,754.332 |
| 23 sep 2026 | 27.45 | 27.45 | 25.93 | 26.07 | −5.30% | 42,635.473 |
| 22 sep 2026 | 27.83 | 27.88 | 27.23 | 27.53 | −0.29% | 29,181.91 |
| 21 sep 2026 | 27.77 | 27.90 | 27.51 | 27.61 | −0.58% | 24,455.551 |
| 18 sep 2026 | 27.64 | 28.06 | 27.04 | 27.77 | +0.47% | 109,890.257 |
| 17 sep 2026 | 27.82 | 27.90 | 27.38 | 27.64 | +0.36% | 29,901.223 |
| 16 sep 2026 | 28.48 | 28.53 | 27.12 | 27.54 | −3.44% | 46,423.236 |
| 15 sep 2026 | 28.68 | 29.06 | 28.25 | 28.52 | −0.56% | 36,978.908 |
| 14 sep 2026 | 28.00 | 29.01 | 27.82 | 28.68 | +2.43% | 111,798.477 |
| 11 sep 2026 | 29.00 | 29.21 | 27.97 | 28.00 | −3.71% | 63,513.925 |
| 10 sep 2026 | 28.51 | 29.14 | 28.31 | 29.08 | +1.36% | 30,860.638 |
| 9 sep 2026 | 28.72 | 28.93 | 28.33 | 28.69 | −0.14% | 57,227.704 |
| 8 sep 2026 | 29.63 | 29.63 | 28.54 | 28.73 | −3.43% | 90,050.434 |
| 4 sep 2026 | 29.01 | 30.18 | 28.42 | 29.75 | +3.98% | 65,938.627 |
| 3 sep 2026 | 28.69 | 28.83 | 28.28 | 28.61 | +0.53% | 41,311.498 |
| 2 sep 2026 | 27.52 | 28.76 | 27.52 | 28.46 | +3.49% | 45,357.792 |
| 1 sep 2026 | 27.40 | 27.68 | 27.14 | 27.50 | +0.59% | 53,819.988 |
| 31 ago 2026 | 28.02 | 28.70 | 27.19 | 27.34 | −2.39% | 73,519.925 |
| 28 ago 2026 | 27.63 | 28.58 | 27.35 | 28.01 | +2.08% | 66,719.974 |
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.