Independent Bank Corporation【INDB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Independent Bank Corporation (INDB)

67.04

3.12

(4.88%)

마감 19 1월 6:00AM

67.04

0.025

(0.04%)

시간외 거래: 9:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.87	9.59620729116	61.17	67.04	59.46	233613	62.81456637	CS
4	2.26	3.48873108984	64.78	67.04	59.46	239028	64.05136583	CS
12	3.81	6.02562074964	63.23	77.23	59.46	258835	68.63575323	CS
26	11.06	19.7570560915	55.98	77.23	55.98	267416	64.10737419	CS
52	7	11.6588940706	60.04	77.23	45.11	280173	57.6574306	CS
156	-20.525	-23.4397304859	87.565	91.65	43.283	241617	64.43058532	CS
260	-15.21	-18.4924012158	82.25	99.85	43.283	221261	67.88308878	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	67.04	3.12	4.88	64.7	68.17	64.56	468693
1737070500	63.92	-0.88	-1.36	64.72	65.04	63.66	227185
1736984100	64.8	1.24	1.95	64	66.319999	64	271160
1736897700	63.56	2.52	4.13	61.74	63.61	61.465	230490
1736811300	61.04	0.73	1.21	59.87	61.38	59.46	190072
1736552100	60.31	-2.04	-3.27	61.17	62.24	59.54	249156
1736379300	62.35	-0.35	-0.56	62.43	62.8128	61.615	377378
1736292900	62.7	-0.74	-1.17	63.69	63.96	62.07	246062
1736206500	63.44	-0.48	-0.75	63.92	64.98	63.3	184919
1735947300	63.92	0.73	1.16	63.47	64	62.27	176994
1735860900	63.19	-1	-1.56	64.58	65.05	62.965	170778
1735688100	64.19	0.08	0.12	64.22	65.29	63.84	144223
1735601700	64.11	-0.89	-1.37	64.349999	64.69	63.635	136888
1735342500	65	-0.92	-1.40	65.33	66.144999	64.17	248032
1735256100	65.92	-0.19	-0.29	65.56	66.194999	65.44	163742
1735077840	66.11	-0.15	-0.23	66.19	67.019999	65.42	213016
1734996900	66.26	0.24	0.36	65.54	66.34	65.4	225857
1734737700	66.019999	0.52	0.79	64.78	67.04	64.78	607528
1734651300	65.5	-0.24	-0.37	66.76	67.49	64.849999	249189
1734564900	65.739999	-3.74	-5.38	70.09	70.6	65.209999	488331
1734478500	69.48	-2.2	-3.07	71.12	71.81	69.385	211068
1734392100	71.68	0.88	1.24	71.15	71.73	70.75	223635
1734132900	70.8	-0.8	-1.12	71.41	71.48	70.29	217172
1734046500	71.6	0.21	0.29	71.32	72.21	71.07	215776
1733960100	71.39	0.8	1.13	71.29	72.29	70.7	551504
1733873700	70.59	-0.1	-0.14	70.68	72.2	70.13	322166
1733787300	70.69	-1.08	-1.50	72.04	72.27	70.455	326989
1733528100	71.77	0.34	0.48	72.17	72.55	70.63	117037
1733441700	71.43	-0.91	-1.26	72.54	72.88	71.39	225837
1733355300	72.34	0.76	1.06	71.83	72.51	71.185	191512
1733268900	71.58	-1.09	-1.50	72.68	73.22	71.36	168086
1733182500	72.67	0.28	0.39	72.53	73.5	71.42	253845
1732917840	72.39	-0.6	-0.82	73.72	74.35	71.88	111824
1732750500	72.99	-0.37	-0.50	74.14	75.14	72.935	193440
1732664100	73.36	-1.61	-2.15	74.49	74.5	73.3	264776
1732577700	74.97	0.99	1.34	75.2	77.23	74.78	499947
1732318500	73.98	1.84	2.55	72.63	74.395	72.59	268600
1732232100	72.14	1.33	1.88	71.21	72.9484	70.76	306267
1732145700	70.81	0.02	0.03	70.58	70.85	69.92	186614
1732059300	70.79	-0.85	-1.19	70.28	71.195	69.96	133067
1731972900	71.64	-0.58	-0.80	72.13	72.85	71.51	207973
1731713700	72.22	0.33	0.46	72.3	73.34	70.69	213866
1731627300	71.89	-0.96	-1.32	72.85	73.37	71.515	144549
1731540900	72.85	-0.89	-1.21	74.41	74.88	72.76	322715
1731454500	73.74	-0.36	-0.49	73.8	75.06	73.12	274312
1731368100	74.1	2.01	2.79	73	75.63	72.5875	268604
1731108900	72.09	1.48	2.10	71.55	72.77	70.1401	313488
1731022500	70.61	-2.32	-3.18	72.13	73.25	70.24	590124
1730936100	72.93	9.73	15.40	68.34	73.28	68.34	761425
1730849700	63.2	1.36	2.20	61.92	63.32	61.53	241169
1730763300	61.84	-0.76	-1.21	62.33	63.655	61.095	188067
1730500500	62.6	-0.3	-0.48	63.43	63.82	62.11	232669
1730414100	62.9	-1.33	-2.07	64.349999	64.349999	62.82	132993
1730327700	64.23	1.06	1.68	62.82	65.099999	62.31	132041
1730241300	63.17	-0.52	-0.82	63.53	63.65	63.02	124578
1730154900	63.69	1.84	2.97	62.62	64.04	62.27	331923
1729895700	61.85	-0.95	-1.51	63.23	63.53	61.26	214317
1729809300	62.8	0.06	0.10	62.73	63.09	61.305	354415
1729722900	62.74	0.57	0.92	61.91	62.8	61.825	209051
1729636500	62.17	-0.2	-0.32	62.26	62.7	61.41	630465
1729550100	62.37	0.8	1.30	64.53	65.37	62	522816

Independent Bank

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관