XNAS
Datos históricos de Independent Bank Corp.
Independent Bank Corp. · INDB
$77.02
▲ +0.02 (+0.03%)
Última operación · 10/10/2026, 18:05:35 UTC
- Variación en el periodo
- +17.59%
- Máximo
- US$87.50
- 16 de julio de 2026
- Mínimo
- US$63.33
- 16 de octubre de 2025
- Volumen medio diario
- 0.35 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 | 77.12 | 77.43 | 76.52 | 77.02 | −0.13% | 413,364.148 |
| 8 oct 2026 | 78.21 | 78.54 | 76.24 | 77.12 | −1.39% | 1.08 M |
| 7 oct 2026 | 78.31 | 79.46 | 77.91 | 78.21 | −1.49% | 392,067.793 |
| 6 oct 2026 | 80.11 | 80.62 | 79.20 | 79.39 | −0.40% | 355,303.712 |
| 5 oct 2026 | 80.09 | 80.27 | 78.91 | 79.71 | −0.44% | 453,663.872 |
| 2 oct 2026 | 79.78 | 80.73 | 79.09 | 80.06 | +1.43% | 561,699.821 |
| 1 oct 2026 | 77.23 | 79.10 | 76.67 | 78.93 | +1.65% | 397,160.416 |
| 30 sep 2026 | 78.18 | 78.69 | 77.50 | 77.65 | −0.65% | 298,845.347 |
| 29 sep 2026 | 79.51 | 79.70 | 77.82 | 78.16 | −1.73% | 343,491.61 |
| 28 sep 2026 | 80.48 | 80.63 | 79.35 | 79.54 | −2.04% | 359,440.804 |
| 25 sep 2026 | 80.82 | 81.74 | 80.69 | 81.20 | +1.20% | 275,065.245 |
| 24 sep 2026 | 80.28 | 80.66 | 79.34 | 80.24 | +0.56% | 346,730.653 |
| 23 sep 2026 | 79.91 | 80.90 | 79.75 | 79.79 | −0.64% | 295,510.418 |
| 22 sep 2026 | 81.87 | 81.87 | 80.28 | 80.30 | −1.11% | 371,266.039 |
| 21 sep 2026 | 82.30 | 82.50 | 81.17 | 81.20 | −1.26% | 327,521.98 |
| 18 sep 2026 | 81.98 | 82.53 | 81.20 | 82.24 | −0.22% | 1.26 M |
| 17 sep 2026 | 83.26 | 83.26 | 81.99 | 82.42 | −0.07% | 329,029.742 |
| 16 sep 2026 | 83.64 | 83.81 | 81.07 | 82.48 | −1.39% | 448,650.121 |
| 15 sep 2026 | 83.38 | 84.34 | 83.38 | 83.64 | +0.25% | 376,285.115 |
| 14 sep 2026 | 82.80 | 83.90 | 82.47 | 83.43 | +0.83% | 307,214.461 |
| 11 sep 2026 | 83.77 | 84.02 | 81.80 | 82.74 | −0.07% | 274,963.491 |
| 10 sep 2026 | 82.19 | 82.83 | 81.31 | 82.80 | +0.60% | 398,970.439 |
| 9 sep 2026 | 81.79 | 82.87 | 81.74 | 82.31 | −0.28% | 307,396.894 |
| 8 sep 2026 | 83.46 | 83.46 | 82.24 | 82.54 | −1.62% | 283,513.58 |
| 4 sep 2026 | 82.50 | 84.02 | 82.50 | 83.90 | +1.23% | 217,102.468 |
| 3 sep 2026 | 82.02 | 82.99 | 82.02 | 82.88 | +1.51% | 269,844.59 |
| 2 sep 2026 | 80.39 | 82.35 | 79.87 | 81.65 | +2.14% | 285,397.525 |
| 1 sep 2026 | 81.06 | 81.44 | 79.69 | 79.94 | −1.53% | 185,369.173 |
| 31 ago 2026 | 81.99 | 82.06 | 81.02 | 81.18 | −1.07% | 147,667.839 |
| 28 ago 2026 | 82.66 | 83.42 | 81.75 | 82.06 | −0.44% | 195,391.35 |
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.