Dati storici Independent Bank - IBCP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	35,83	36,49	35,06	35,64	84.093	-0,72	-2,01%
1 Mese	34,31	37,13	34,15	35,84	114.496	0,80	2,33%
3 Mesi	38,46	39,22	32,325	35,54	102.643	-3,35	-8,71%
6 Mesi	32,61	40,32	30,95	34,78	102.427	2,50	7,67%
1 Anno	24,72	40,32	22,53	31,37	94.042	10,39	42,03%
3 Anni	24,01	40,32	14,90	24,68	84.963	11,10	46,23%
5 Anni	22,01	40,32	9,19	22,05	92.515	13,10	59,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	35,11	-0,63	-1,76%	35,83	36,1699	35,06	101.903
14 Feb 2025	35,74	0,33	0,93%	35,67	35,90	35,13	89.747
13 Feb 2025	35,41	-1,08	-2,96%	35,85	35,9744	35,325	73.166
12 Feb 2025	36,49	0,48	1,33%	35,83	36,49	35,83	71.554
11 Feb 2025	36,01	-0,22	-0,61%	36,16	36,41	35,15	79.332
08 Feb 2025	36,23	-0,83	-2,24%	36,75	37,01	35,47	99.982
07 Feb 2025	37,06	0,78	2,15%	36,58	37,13	35,98	85.055
06 Feb 2025	36,28	0,13	0,36%	36,19	36,41	35,89	99.944
05 Feb 2025	36,15	0,51	1,43%	35,27	36,15	34,15	75.086
04 Feb 2025	35,64	-0,76	-2,09%	35,29	36,18	34,815	98.150
01 Feb 2025	36,40	0,02	0,05%	36,40	36,875	36,14	132.146
31 Gen 2025	36,38	0,43	1,20%	36,42	36,53	35,85	85.612
30 Gen 2025	35,95	-0,30	-0,83%	35,96	36,47	35,36	102.025
29 Gen 2025	36,25	0,61	1,71%	35,62	36,29	35,53	91.763
28 Gen 2025	35,64	0,04	0,11%	35,68	36,245	35,56	274.376
25 Gen 2025	35,60	0,80	2,30%	35,26	36,30	35,02	181.073
24 Gen 2025	34,80	0,00	0,00%	34,80	34,80	34,80	0
23 Gen 2025	34,80	-0,66	-1,86%	35,18	35,24	34,66	132.545
22 Gen 2025	35,46	1,04	3,02%	34,31	35,82	34,31	187.463