Independent Bank Corporation【IBCP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Independent Bank Corporation (IBCP)

37.40

-0.54

( -1.42% )

업데이트: 00:46:02

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.84	-2.19665271967	38.24	40.32	36.67	75384	38.46100592	CS
4	4.27	12.8886205856	33.13	40.32	31.79	95016	37.28950038	CS
12	4.02	12.0431396046	33.38	40.32	30.95	102022	34.46231276	CS
26	12.65	51.1111111111	24.75	40.32	22.53	102539	32.1900495	CS
52	15.95	74.358974359	21.45	40.32	20.5	91263	29.05418511	CS
156	14.5	63.3187772926	22.9	40.32	14.9	85584	23.73190624	CS
260	14.91	66.2961316141	22.49	40.32	9.19	92408	21.45368893	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732750500	37.94	-0.34	-0.89	38.71	39.22	37.86	68879
1732664100	38.28	-0.59	-1.52	38.46	38.535	37.95	75855
1732577700	38.87	0.37	0.96	38.88	40.32	36.67	109629
1732318500	38.5	0.78	2.07	38.24	38.7	37.965	61278
1732232100	37.72	0.65	1.75	37.26	38.04	37.17	59494
1732145700	37.07	-0.22	-0.59	37.05	37.34	36.54	63424
1732059300	37.29	0.29	0.78	36.47	37.37	36.24	46036
1731972900	37	-0.74	-1.96	37.75	37.9	36.98	57921
1731713700	37.74	-0.18	-0.47	38.21	38.5931	37.13	74957
1731627300	37.92	-0.23	-0.60	38.45	38.45	37.68	66923
1731540900	38.15	-0.38	-0.99	38.96	39.46	38.005	200663
1731454500	38.53	-0.46	-1.18	38.62	39.5199	38.43	92882
1731368100	38.99	1.61	4.31	37.96	39.16	37.72	68211
1731108900	37.38	0.62	1.69	36.91	37.6962	36.57	69767
1731022500	36.76	-1.42	-3.72	37.69	37.91	36.415	142676
1730936100	38.18	5.01	15.10	35.93	38.245	35.93	318689
1730849700	33.17	0.45	1.38	32.54	33.2	31.79	110002
1730763300	32.72	-0.18	-0.55	32.689999	32.979999	32.21	64475
1730500500	32.9	0.12	0.37	33.13	33.24	32.485	87286
1730414100	32.78	-0.77	-2.30	33.59	33.68	32.78	70706
1730327700	33.549999	0.34	1.02	33.07	34.08	32.86	81813
1730241300	33.21	0.04	0.12	32.99	33.515	32.99	67087
1730154900	33.17	0.59	1.81	33.03	33.64	32.369999	134691
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	31.175	194692
1729722900	33.229999	-0.29	-0.87	33.27	33.64	32.83	49197
1729636500	33.52	0.5	1.51	32.95	33.59	32.799999	280262
1729550100	33.02	-1.1	-3.22	34.32	34.59	32.875	66991
1729290900	34.12	-0.82	-2.35	34.96	34.96	34	46353
1729204500	34.94	0.18	0.52	34.77	35.07	34.37	45699
1729118100	34.76	0.64	1.88	34.47	35.08	33.28	59151
1729031700	34.12	0.7	2.09	33.52	34.995	33.52	65069
1728945300	33.42	0.15	0.45	33.229999	33.79	32.8663	62837
1728686100	33.27	1.22	3.81	32.259999	33.6	32.259999	86457
1728599700	32.049999	-0.26	-0.80	31.93	32.310208	31.76	54626
1728513300	32.31	0.26	0.81	32.049999	32.939999	32.049999	87015
1728426900	32.049999	0.2	0.63	32.049999	32.409999	31.855	48175
1728340500	31.85	-0.51	-1.58	32.15	32.49	31.8236	60634
1728081300	32.36	1	3.19	31.88	32.4	31.7	97740
1727994900	31.36	-0.12	-0.38	31.35	31.61	30.95	68998
1727908500	31.48	-0.91	-2.81	32.13	32.42	31.35	73320
1727822100	32.39	-0.96	-2.88	33.11	33.11	31.96	115190
1727735700	33.35	1.27	3.96	32.11	33.71	32.11	169512
1727476500	32.08	-0.37	-1.14	32.85	32.85	31.94	250483
1727390100	32.45	-0.15	-0.46	32.86	32.979999	32.45	72074
1727303700	32.6	-0.5	-1.51	33.15	33.15	32.54	86808
1727217300	33.1	-0.69	-2.04	33.78	33.9	32.96	73083
1727130900	33.79	-0.12	-0.35	34	34.67	33.45	80963
1726871700	33.91	-1.36	-3.86	35.16	35.34	33.86	365015
1726785300	35.27	0.97	2.83	34.99	35.605	34.62	162316
1726698900	34.3	0.26	0.76	34.07	35.79	33.645	76690
1726612500	34.04	0.09	0.27	34.34	35.215	33.95	102295
1726526100	33.95	0.33	0.98	33.7	34.305	33.45	91546
1726266900	33.62	0.66	2.00	33.439999	34.02	33.369999	112121
1726180500	32.96	0.28	0.86	32.9	33.252499	32.74	97551
1726094100	32.68	-1	-2.97	33.27	33.38	32.29	149700
1726007700	33.68	1.21	3.73	32.54	33.71	32.13	186267
1725921300	32.47	0.15	0.46	32.509999	32.935	32.119999	79290
1725662100	32.32	-0.84	-2.53	33.38	33.38	32.27	62480
1725575700	33.159999	-0.04	-0.12	33.53	33.53	32.88	73221
1725489300	33.2	-0.87	-2.55	33.88	34.13	33.07	41923
1725402900	34.07	0.19	0.56	33.56	34.4	33.299999	91082
1725057300	33.88	0.03	0.09	33.83	34.09	33.439999	70688
1724970900	33.85	-0.15	-0.44	34.34	34.34	33.675	109496

Independent Bank

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관