Independent Bank Corporation【IBCP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Independent Bank Corporation (IBCP)
Independent Bank Corporation (IBCP) 과거

Independent Bank Corporation (IBCP)

34.80

0.00

(0.00%)

마감 24 1월 6:00AM

34.92

-0.32

( -0.91% )

시간외 단일가: 9:16PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.28	-0.795454545455	35.2	36.6	34.25	176949	34.88214476	CS
4	-0.46	-1.30016958734	35.38	36.6	32.325	131763	34.21168353	CS
12	1.79	5.40295804407	33.13	40.32	32.21	98179	35.92172838	CS
26	1.44	4.30107526882	33.48	40.32	30.34	104481	34.28183738	CS
52	8.27	31.0318949343	26.65	40.32	22.53	96454	30.364163	CS
156	10.8	44.776119403	24.12	40.32	14.9	86515	24.39607277	CS
260	12.53	55.9624832515	22.39	40.32	9.19	93247	21.86250218	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	32.955	33.35	32.325	100279
1736379300	33.66	0.12	0.36	32.869999	33.92	32.869999	146518
1736292900	33.54	-0.68	-1.99	33.895	34.51	33.299999	126989
1736206500	34.22	-0.3	-0.85	34.56	34.85	34.14	71519
1735947300	34.515	0.15	0.42	34.8152	34.8152	33.955	93413
1735860900	34.37	-0.46	-1.32	35.17	35.38	34.1101	81110
1735688100	34.83	0.09	0.26	35	35.15	34.47	75642
1735601700	34.74	0.05	0.14	34.66	34.97	34.03	56313
1735342500	34.69	-0.69	-1.95	35.38	35.38	34.355	136581
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	34.613	35.52	34.613	65225
1734737700	35.14	0.16	0.46	34.98	35.78	34.92	183519
1734651300	34.98	-0.49	-1.38	36.65	36.65	34.8101	77011
1734564900	35.47	-1.84	-4.93	37.77	38.04	35.27	140621
1734478500	37.31	-0.78	-2.05	37.67	38.1	36.945	126143
1734392100	38.09	0.12	0.32	37.67	38.3	37.67	47252
1734132900	37.97	0.31	0.82	37.595	38.05	37.04	62654
1734046500	37.66	-0.46	-1.21	38.29	38.29	37.325	48653
1733960100	38.12	0.32	0.85	38.37	38.91	37.735	90918
1733873700	37.8	0.51	1.37	37.405	38.41	36.78	63575
1733787300	37.29	-0.73	-1.92	38.2	38.2	37.29	52569
1733528100	38.02	-0.07	-0.18	38	38.3768	37.43	52187
1733441700	38.09	-0.16	-0.42	38.57	38.865	37.98	59287
1733355300	38.25	0.56	1.49	37.72	38.3	37.49	48906
1733268900	37.69	-0.11	-0.29	37.7697	38.27	37.35	69002
1733182500	37.8	0.18	0.48	37.29	38.31	37.205	67694
1732917840	37.62	-0.32	-0.84	38.11	38.11	37.27	50636
1732750500	37.94	-0.34	-0.89	38.71	39.22	37.86	68453
1732664100	38.28	-0.59	-1.52	38.05	38.535	37.95	74679
1732577700	38.87	0.37	0.96	39.22	40.32	38.85	107821
1732318500	38.5	0.78	2.07	38.005	38.7	37.965	59120
1732232100	37.72	0.65	1.75	37.26	38.04	37.17	59438
1732145700	37.07	-0.22	-0.59	37.05	37.34	36.54	63036
1732059300	37.29	0.29	0.78	36.84	37.37	36.6	44525
1731972900	37	-0.74	-1.96	37.9	37.9	36.98	57116
1731713700	37.74	-0.18	-0.47	38.12	38.5931	37.13	69231
1731627300	37.92	-0.23	-0.60	38.045	38.4399	37.68	66280
1731540900	38.15	-0.38	-0.99	39.055	39.46	38.005	199460
1731454500	38.53	-0.46	-1.18	38.62	39.5199	38.43	92881
1731368100	38.99	1.61	4.31	37.96	39.16	37.88	67580
1731108900	37.38	0.62	1.69	36.8	37.6962	36.8	68428
1731022500	36.76	-1.42	-3.72	36.94	37.91	36.415	139835
1730936100	38.18	5.01	15.10	36.25	38.245	36.18	318045
1730849700	33.17	0.45	1.38	32.49	33.2	32.399099	106901
1730763300	32.72	-0.18	-0.55	32.689999	32.979999	32.21	63400
1730500500	32.9	0.12	0.37	33.13	33.24	32.485	86579
1730414100	32.78	-0.77	-2.30	33.6	33.68	32.78	70521
1730327700	33.549999	0.34	1.02	33.21	34.08	33.21	80568
1730241300	33.21	0.04	0.12	33.049999	33.515	33.049999	66194
1730154900	33.17	0.59	1.81	33.33	33.64	32.99	128221
1729895700	32.58	-0.16	-0.49	33.06	33.509999	32.5	86076
1729809300	32.74	-0.49	-1.47	31.95	33.31	31.31	194209

Independent Bank

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관