Premium
International Bancshares Corporation (IBOC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.695 | -2.20875684128 | 76.74 | 77.1103 | 72.82 | 529904 | 74.0723106 | CS |
| 4 | 2.185 | 2.99890200384 | 72.86 | 77.1103 | 70.5 | 384895 | 73.63177654 | CS |
| 12 | 7.075 | 10.4090039723 | 67.97 | 77.1103 | 66.77 | 334473 | 71.89771222 | CS |
| 26 | 4.475 | 6.34122148222 | 70.57 | 77.1103 | 64.22 | 315264 | 70.47054663 | CS |
| 52 | 11.995 | 19.0245836638 | 63.05 | 77.1103 | 62.561 | 271418 | 69.73232996 | CS |
| 156 | 30.425 | 68.1869116988 | 44.62 | 77.1103 | 41.96 | 247638 | 61.93576883 | CS |
| 260 | 30.015 | 66.655562958 | 45.03 | 77.1103 | 37.72 | 248985 | 54.42449947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 73.56 | -0.03 | -0.04 | 73.96 | 74.86 | 73.41 | 1044583 |
| 1781735700 | 73.59 | -1.92 | -2.54 | 75.17 | 75.865362 | 72.82 | 449742 |
| 1781649300 | 75.51 | 0.42 | 0.56 | 75.72 | 75.92 | 75.03 | 275515 |
| 1781562900 | 75.09 | -1.44 | -1.88 | 76.74 | 77.1103 | 74.91 | 349774 |
| 1781303700 | 76.53 | 0.86 | 1.14 | 75.94 | 76.73 | 75.57 | 413476 |
| 1781217300 | 75.67 | 0.36 | 0.48 | 75.61 | 75.99 | 74.88 | 365446 |
| 1781130900 | 75.31 | 0.83 | 1.11 | 74.82 | 75.63 | 74.48 | 484423 |
| 1781044500 | 74.48 | 0.99 | 1.35 | 73.96 | 75.68 | 73.73 | 361882 |
| 1780958100 | 73.49 | 0.51 | 0.70 | 73.3 | 74.13 | 73.01 | 361803 |
| 1780698900 | 72.98 | 0.04 | 0.05 | 72.94 | 73.83 | 72.88 | 315794 |
| 1780612500 | 72.94 | 1.94 | 2.73 | 71.8 | 73.1 | 71.8 | 278804 |
| 1780526100 | 71 | -0.99 | -1.38 | 71.62 | 71.62 | 70.755 | 331983 |
| 1780439700 | 71.99 | 1.07 | 1.51 | 70.84 | 72.285 | 70.62 | 260663 |
| 1780353300 | 70.92 | -1.24 | -1.72 | 71.69 | 71.69 | 70.5 | 249454 |
| 1780094100 | 72.16 | -0.25 | -0.35 | 72.22 | 72.78 | 71.975 | 390499 |
| 1780007700 | 72.41 | 0.18 | 0.25 | 71.98 | 72.56 | 71.4 | 280692 |
| 1779921300 | 72.23 | -0.82 | -1.12 | 73.06 | 73.18 | 71.82 | 287771 |
| 1779834900 | 73.05 | 0.27 | 0.37 | 72.86 | 73.715 | 72.47 | 425805 |
| 1779489300 | 72.78 | 0.96 | 1.34 | 71.98 | 73.01 | 71.74 | 244807 |
| 1779402900 | 71.82 | -0.6 | -0.83 | 71.87 | 72.16 | 71.4 | 363394 |
| 1779316500 | 72.42 | 0.71 | 0.99 | 71.7 | 73.27 | 71.5 | 234323 |
| 1779230100 | 71.71 | -0.49 | -0.68 | 72.01 | 72.28 | 71.535 | 185352 |
| 1779143700 | 72.2 | 1.37 | 1.93 | 70.96 | 72.31 | 70.765 | 254975 |
| 1778884500 | 70.83 | -0.85 | -1.19 | 71.58 | 71.63 | 70.28 | 261416 |
| 1778798100 | 71.68 | 0.41 | 0.58 | 71.71 | 72.29 | 71.485 | 253275 |
| 1778711700 | 71.27 | -1.13 | -1.56 | 72 | 72.35 | 71 | 302235 |
| 1778625300 | 72.4 | -0.56 | -0.77 | 72.96 | 73.02 | 71.32 | 290223 |
| 1778538900 | 72.96 | -0.31 | -0.42 | 73.22 | 73.455 | 72.28 | 331524 |
| 1778279700 | 73.27 | 0.01 | 0.01 | 73.15 | 74.34 | 73.08 | 284712 |
| 1778193300 | 73.26 | 0.7 | 0.96 | 72.69 | 73.4 | 72.51 | 295851 |
| 1778106900 | 72.56 | 0.8 | 1.11 | 72.45 | 73.07 | 72.15 | 238621 |
| 1778020500 | 71.76 | 0.64 | 0.90 | 71.32 | 71.94 | 70.95 | 208258 |
| 1777934100 | 71.12 | -0.54 | -0.75 | 71.25 | 71.7 | 70.66 | 253130 |
| 1777674900 | 71.66 | -0.08 | -0.11 | 71.74 | 72.66 | 71.21 | 278724 |
| 1777588500 | 71.74 | 0.58 | 0.82 | 70.69 | 72.29 | 70.61 | 286598 |
| 1777502100 | 71.16 | -1.35 | -1.86 | 72.06 | 72.335 | 71.03 | 194257 |
| 1777415700 | 72.51 | 0.83 | 1.16 | 71.99 | 72.855 | 71.9725 | 218928 |
| 1777329300 | 71.68 | 0.37 | 0.52 | 71.31 | 72.13 | 71.31 | 249319 |
| 1777070100 | 71.31 | -0.96 | -1.33 | 71.97 | 72.51 | 71.095 | 294070 |
| 1776983700 | 72.27 | 1.16 | 1.63 | 71.31 | 72.41 | 70.74 | 226282 |
| 1776897300 | 71.11 | -0.19 | -0.27 | 71.54 | 71.89 | 70.605 | 199840 |
| 1776810900 | 71.3 | -0.86 | -1.19 | 72.16 | 72.56 | 71.06 | 203836 |
| 1776724500 | 72.16 | -0.15 | -0.21 | 72.16 | 72.98 | 71.88 | 209468 |
| 1776465300 | 72.31 | 1.76 | 2.49 | 71.34 | 73.12 | 71.16 | 415819 |
| 1776378900 | 70.55 | -0.62 | -0.87 | 70.77 | 70.84 | 70.32 | 262191 |
| 1776292500 | 71.17 | -0.91 | -1.26 | 71.93 | 71.93 | 70.595 | 334772 |
| 1776206100 | 72.08 | -0.26 | -0.36 | 72.16 | 72.41 | 71.36 | 266196 |
| 1776119700 | 72.34 | 0.66 | 0.92 | 71.52 | 72.47 | 70.98 | 358585 |
| 1775860500 | 71.68 | -0.02 | -0.03 | 71.44 | 71.69 | 70.88 | 292820 |
| 1775774100 | 71.7 | 1.3 | 1.85 | 69.91 | 72.185 | 69.72 | 509883 |
| 1775687700 | 70.4 | 2.17 | 3.18 | 69.79 | 70.77 | 69.55 | 655635 |
| 1775601300 | 68.23 | -0.03 | -0.04 | 67.98 | 68.855 | 67.79 | 438971 |
| 1775514900 | 68.26 | 0.49 | 0.72 | 67.67 | 68.45 | 66.89 | 252023 |
| 1775169300 | 67.77 | -0.1 | -0.15 | 67.32 | 67.955 | 66.81 | 494253 |
| 1775082900 | 67.87 | 0.58 | 0.86 | 67.38 | 68.6 | 67.38 | 538189 |
| 1774996500 | 67.29 | 0.25 | 0.37 | 67.84 | 68.18 | 66.8 | 623032 |
| 1774910100 | 67.04 | -0.32 | -0.48 | 67.97 | 67.97 | 66.769999 | 331067 |
| 1774650900 | 67.36 | -0.49 | -0.72 | 67.53 | 68.18 | 67.11 | 358044 |
| 1774564500 | 67.85 | 0.14 | 0.21 | 67.33 | 67.975 | 67.19 | 265593 |
| 1774478100 | 67.71 | -0.13 | -0.19 | 68.555 | 68.77 | 67.49 | 304651 |
| 1774391700 | 67.84 | 0.23 | 0.34 | 66.98 | 68.475 | 66.915 | 362635 |
| 1774305300 | 67.61 | 0.96 | 1.44 | 68.27 | 69.42 | 67.55 | 467735 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
