Premium
Independent Bank Corporation (IBCP)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 3.70865352489 | 29.93 | 32.08 | 29.61 | 96866 | 30.74731981 | CS |
| 4 | -0.38 | -1.20942075111 | 31.42 | 32.08 | 26.75 | 123775 | 29.49315563 | CS |
| 12 | -5.36 | -14.7252747253 | 36.4 | 37.13 | 26.75 | 114433 | 31.90054747 | CS |
| 26 | -2.02 | -6.11010284332 | 33.06 | 40.32 | 26.75 | 107863 | 33.82321667 | CS |
| 52 | 5.38 | 20.9664848012 | 25.66 | 40.32 | 22.53 | 104128 | 32.15707122 | CS |
| 156 | 9.68 | 45.3183520599 | 21.36 | 40.32 | 14.9 | 87385 | 25.34423253 | CS |
| 260 | 17.47 | 128.739867354 | 13.57 | 40.32 | 10.905 | 91467 | 22.94063774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 31.04 | 0.14 | 0.45 | 30.7 | 31.07 | 30.66 | 96645 |
| 1745534100 | 30.9 | -0.38 | -1.21 | 30.06 | 31.29 | 30 | 131004 |
| 1745447700 | 31.28 | 0.32 | 1.03 | 31.64 | 31.89 | 30.92 | 77428 |
| 1745361300 | 30.96 | 0.97 | 3.23 | 30.33 | 31.04 | 29.73 | 75076 |
| 1745274900 | 29.99 | -0.13 | -0.43 | 29.93 | 30.27 | 29.61 | 102781 |
| 1744929300 | 30.12 | 0.24 | 0.80 | 29.43 | 30.23 | 29.43 | 129197 |
| 1744842900 | 29.88 | 0.46 | 1.56 | 29.56 | 30.07 | 29.37 | 158302 |
| 1744756500 | 29.42 | 0.47 | 1.62 | 28.7 | 29.73 | 28.7 | 162995 |
| 1744670100 | 28.95 | 0.43 | 1.51 | 29.15 | 29.6 | 28.045 | 136252 |
| 1744410900 | 28.52 | -0.3 | -1.04 | 28.45 | 29.73 | 28.065 | 132610 |
| 1744324500 | 28.82 | -1.02 | -3.40 | 29.23 | 30.33 | 28.3 | 214944 |
| 1744238100 | 29.835 | 1.28 | 4.46 | 28.03 | 30.84 | 28.03 | 157947 |
| 1744151700 | 28.56 | 0.35 | 1.24 | 29.08 | 29.08 | 28.14 | 141706 |
| 1744065300 | 28.21 | 0.13 | 0.46 | 27.21 | 29.4 | 27.075 | 172020 |
| 1743806100 | 28.08 | -0.53 | -1.85 | 26.75 | 28.32 | 26.75 | 150656 |
| 1743719700 | 28.61 | -2.19 | -7.11 | 29.29 | 29.29 | 28.61 | 131225 |
| 1743633300 | 30.8 | -0.05 | -0.16 | 30.4 | 30.91 | 30.37 | 86197 |
| 1743546900 | 30.85 | 0.06 | 0.19 | 30.6 | 30.91 | 30.36 | 63430 |
| 1743460500 | 30.79 | -0.07 | -0.23 | 31.2 | 31.3 | 30.505 | 84270 |
| 1743201300 | 30.86 | -0.68 | -2.16 | 31.42 | 31.74 | 30.725 | 40978 |
| 1743114900 | 31.54 | -0.04 | -0.13 | 31.67 | 31.76 | 31.3188 | 41354 |
| 1743028500 | 31.58 | -0.03 | -0.09 | 31.75 | 31.93 | 31.25 | 75860 |
| 1742942100 | 31.61 | -0.2 | -0.63 | 31.91 | 32.04 | 31.53 | 72120 |
| 1742855700 | 31.81 | 0.75 | 2.41 | 31.85 | 31.98 | 31.52 | 170487 |
| 1742596500 | 31.06 | 0.02 | 0.06 | 30.99 | 31.47 | 30.645 | 202387 |
| 1742510100 | 31.04 | -0.33 | -1.05 | 31.03 | 31.53 | 30.87 | 96122 |
| 1742423700 | 31.37 | 0.35 | 1.13 | 31.02 | 31.7 | 30.905 | 105822 |
| 1742337300 | 31.02 | 0.02 | 0.06 | 30.45 | 31.2041 | 30.45 | 112785 |
| 1742250900 | 31 | 0.09 | 0.29 | 30.8 | 31.35 | 30.725 | 102301 |
| 1741991700 | 30.91 | 0.71 | 2.35 | 30.53 | 31 | 30.435 | 90566 |
| 1741905300 | 30.2 | -0.25 | -0.82 | 30.57 | 30.6858 | 30.09 | 83278 |
| 1741818900 | 30.45 | 0.27 | 0.89 | 30.47 | 30.72 | 30.14 | 90927 |
| 1741732500 | 30.18 | -0.14 | -0.46 | 30.85 | 31.4 | 29.935 | 115627 |
| 1741646100 | 30.32 | -1.31 | -4.14 | 31.395 | 31.485 | 30.31 | 117799 |
| 1741390500 | 31.63 | -0.16 | -0.50 | 31.6455 | 31.83 | 31.15 | 57951 |
| 1741304100 | 31.79 | -0.42 | -1.30 | 32.52 | 32.52 | 31.35 | 70991 |
| 1741217700 | 32.21 | -0.32 | -0.98 | 32.799999 | 33.316499 | 31.96 | 110952 |
| 1741131300 | 32.53 | -1.2 | -3.56 | 33.46 | 33.46 | 32.52 | 88926 |
| 1741044900 | 33.73 | -0.25 | -0.74 | 34.35 | 34.35 | 33.445 | 128524 |
| 1740785700 | 33.98 | 0.64 | 1.92 | 32.2701 | 33.98 | 32.2701 | 188313 |
| 1740699300 | 33.34 | 0.07 | 0.21 | 33.21 | 33.5838 | 33.06 | 109267 |
| 1740612900 | 33.27 | -0.27 | -0.81 | 33.34 | 33.82 | 32.9122 | 119511 |
| 1740526500 | 33.54 | 0.15 | 0.45 | 33.73 | 34.045 | 33.4333 | 133695 |
| 1740440100 | 33.39 | -0.1 | -0.30 | 33.5 | 33.98 | 33.299999 | 215902 |
| 1740180900 | 33.49 | -1.05 | -3.04 | 34.92 | 34.99 | 33.49 | 137059 |
| 1740094500 | 34.54 | -0.22 | -0.63 | 34.735 | 34.735 | 34.207241 | 124346 |
| 1740008100 | 34.76 | -0.35 | -1.00 | 34.61 | 35.105 | 34.57 | 131551 |
| 1739921700 | 35.11 | 0 | 0.00 | 34.885 | 35.33 | 34.815 | 105991 |
| 1739576100 | 35.11 | -0.63 | -1.76 | 36.085 | 36.1699 | 35.06 | 100611 |
| 1739489700 | 35.74 | 0.33 | 0.93 | 35.67 | 35.9 | 35.13 | 89747 |
| 1739403300 | 35.41 | -1.08 | -2.96 | 35.55 | 35.9744 | 35.325 | 72718 |
| 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 | 36.35 | 36.56 | 35.47 | 95946 |
| 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 | 34.15 | 36.15 | 34.15 | 73408 |
| 1738625700 | 35.64 | -0.76 | -2.09 | 35.46 | 36.145 | 34.815 | 93946 |
| 1738366500 | 36.4 | 0.02 | 0.05 | 36.4 | 36.875 | 36.14 | 133142 |
| 1738280100 | 36.38 | 0.43 | 1.20 | 36.42 | 36.53 | 35.85 | 86133 |
| 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 |
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
