Premium
Independent Bank Corporation (IBCP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.395 | -4.01612206708 | 34.735 | 34.99 | 32.9122 | 146103 | 33.61233243 | CS |
| 4 | -3.08 | -8.45689181768 | 36.42 | 37.13 | 32.9122 | 107873 | 35.06409811 | CS |
| 12 | -5.23 | -13.5597614726 | 38.57 | 38.91 | 32.325 | 110212 | 35.1278711 | CS |
| 26 | -0.44 | -1.30254588514 | 33.78 | 40.32 | 30.99 | 103193 | 34.78291145 | CS |
| 52 | 9.22 | 38.2255389718 | 24.12 | 40.32 | 22.53 | 98277 | 31.37745423 | CS |
| 156 | 9.65 | 40.7344871254 | 23.69 | 40.32 | 14.9 | 86247 | 24.84863892 | CS |
| 260 | 12.87 | 62.8724963361 | 20.47 | 40.32 | 9.19 | 93116 | 22.1704224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 33.27 | -0.27 | -0.81 | 33.24 | 33.82 | 32.9122 | 120459 |
| 1740526500 | 33.54 | 0.15 | 0.45 | 32.71 | 34.2 | 32.659999 | 146724 |
| 1740440100 | 33.39 | -0.1 | -0.30 | 33.84 | 34.505 | 33.299999 | 221056 |
| 1740180900 | 33.49 | -1.05 | -3.04 | 34.92 | 34.99 | 33.49 | 137059 |
| 1740094500 | 34.54 | -0.22 | -0.63 | 34.65 | 34.735 | 34.207241 | 126506 |
| 1740008100 | 34.76 | -0.35 | -1.00 | 34.61 | 35.105 | 34.57 | 131551 |
| 1739921700 | 35.11 | 0 | 0.00 | 35.06 | 35.33 | 34.815 | 106406 |
| 1739576100 | 35.11 | -0.63 | -1.76 | 35.83 | 36.1699 | 35.06 | 101903 |
| 1739489700 | 35.74 | 0.33 | 0.93 | 35.67 | 35.9 | 35.13 | 89747 |
| 1739403300 | 35.41 | -1.08 | -2.96 | 35.85 | 35.9744 | 35.325 | 73166 |
| 1739316900 | 36.49 | 0.48 | 1.33 | 35.83 | 36.49 | 35.83 | 71554 |
| 1739230500 | 36.01 | -0.22 | -0.61 | 36.16 | 36.41 | 35.15 | 79332 |
| 1738971300 | 36.23 | -0.83 | -2.24 | 36.75 | 37.01 | 35.47 | 99982 |
| 1738884900 | 37.06 | 0.78 | 2.15 | 36.58 | 37.13 | 35.98 | 85055 |
| 1738798500 | 36.28 | 0.13 | 0.36 | 36.19 | 36.41 | 35.89 | 99944 |
| 1738712100 | 36.15 | 0.51 | 1.43 | 35.27 | 36.15 | 34.15 | 75086 |
| 1738625700 | 35.64 | -0.76 | -2.09 | 35.29 | 36.18 | 34.815 | 98150 |
| 1738366500 | 36.4 | 0.02 | 0.05 | 36.4 | 36.875 | 36.14 | 132146 |
| 1738280100 | 36.38 | 0.43 | 1.20 | 36.42 | 36.53 | 35.85 | 85612 |
| 1738193700 | 35.95 | -0.3 | -0.83 | 35.96 | 36.47 | 35.36 | 102025 |
| 1738107300 | 36.25 | 0.61 | 1.71 | 35.62 | 36.29 | 35.53 | 91763 |
| 1738020900 | 35.64 | 0.04 | 0.11 | 35.68 | 36.245 | 35.56 | 274376 |
| 1737761700 | 35.6 | 0.8 | 2.30 | 35.26 | 36.3 | 35.02 | 181073 |
| 1737675300 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1737588900 | 34.8 | -0.66 | -1.86 | 35.18 | 35.24 | 34.66 | 132545 |
| 1737502500 | 35.46 | 1.04 | 3.02 | 34.31 | 35.82 | 34.31 | 187463 |
| 1737156900 | 34.42 | -0.45 | -1.29 | 35.2 | 35.25 | 34.25 | 210840 |
| 1737070500 | 34.87 | -0.03 | -0.09 | 34.66 | 35.02 | 34.3701 | 100804 |
| 1736984100 | 34.9 | 0.95 | 2.80 | 34.9 | 35.16 | 34.2 | 86170 |
| 1736897700 | 33.95 | 1.1 | 3.35 | 33.13 | 34.205 | 32.38 | 300991 |
| 1736811300 | 32.85 | 0.1 | 0.31 | 32.49 | 33.095 | 32.49 | 201029 |
| 1736552100 | 32.75 | -0.91 | -2.70 | 33.299999 | 33.35 | 32.325 | 104471 |
| 1736379300 | 33.66 | 0.12 | 0.36 | 33.39 | 33.92 | 32.869999 | 147822 |
| 1736292900 | 33.54 | -0.68 | -1.99 | 34.26 | 34.51 | 33.299999 | 128783 |
| 1736206500 | 34.22 | -0.3 | -0.85 | 34.53 | 34.85 | 34.14 | 73059 |
| 1735947300 | 34.515 | 0.15 | 0.42 | 34.53 | 35.39 | 33.955 | 96888 |
| 1735860900 | 34.37 | -0.46 | -1.32 | 35.17 | 35.38 | 34.1101 | 81243 |
| 1735688100 | 34.83 | 0.09 | 0.26 | 35 | 35.15 | 34.47 | 75642 |
| 1735601700 | 34.74 | 0.05 | 0.14 | 34.53 | 34.97 | 34.03 | 57319 |
| 1735342500 | 34.69 | -0.69 | -1.95 | 35.06 | 35.38 | 34.355 | 137441 |
| 1735256100 | 35.38 | 0.1 | 0.28 | 35.1 | 36.05 | 34.8 | 35454 |
| 1735077840 | 35.28 | 0.2 | 0.57 | 35.2 | 35.43 | 34.61 | 39320 |
| 1734996900 | 35.08 | -0.06 | -0.17 | 34.98 | 35.52 | 34.613 | 65750 |
| 1734737700 | 35.14 | 0.16 | 0.46 | 34.51 | 35.78 | 34.51 | 211581 |
| 1734651300 | 34.98 | -0.49 | -1.38 | 35.94 | 36.65 | 34.8101 | 78838 |
| 1734564900 | 35.47 | -1.84 | -4.93 | 37.77 | 38.04 | 35.27 | 140839 |
| 1734478500 | 37.31 | -0.78 | -2.05 | 37.89 | 38.1 | 36.945 | 127046 |
| 1734392100 | 38.09 | 0.12 | 0.32 | 37.98 | 38.3 | 37.67 | 47949 |
| 1734132900 | 37.97 | 0.31 | 0.82 | 37.67 | 38.05 | 37.04 | 62909 |
| 1734046500 | 37.66 | -0.46 | -1.21 | 38.02 | 38.29 | 37.325 | 49049 |
| 1733960100 | 38.12 | 0.32 | 0.85 | 38.33 | 38.91 | 37.735 | 92044 |
| 1733873700 | 37.8 | 0.51 | 1.37 | 37.57 | 38.41 | 36.78 | 64283 |
| 1733787300 | 37.29 | -0.73 | -1.92 | 37.97 | 38.33 | 37.29 | 56954 |
| 1733528100 | 38.02 | -0.07 | -0.18 | 38.34 | 38.53 | 37.43 | 54243 |
| 1733441700 | 38.09 | -0.16 | -0.42 | 38.41 | 38.865 | 37.98 | 60171 |
| 1733355300 | 38.25 | 0.56 | 1.49 | 37.63 | 38.3 | 37.42 | 52457 |
| 1733268900 | 37.69 | -0.11 | -0.29 | 37.73 | 38.27 | 37.35 | 70154 |
| 1733182500 | 37.8 | 0.18 | 0.48 | 37.61 | 38.31 | 37.205 | 69712 |
| 1732917840 | 37.62 | -0.32 | -0.84 | 37.96 | 38.11 | 37.27 | 53142 |
| 1732750500 | 37.94 | -0.34 | -0.89 | 38.71 | 39.22 | 37.86 | 68879 |
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
