Dati storici Independent Bank - IBTX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	64,88	64,95	61,98	63,48	201.564	-0,29	-0,45%
1 Mese	58,32	67,92	56,745	63,16	239.580	6,27	10,75%
3 Mesi	58,00	67,92	52,99	60,39	185.610	6,59	11,36%
6 Mesi	47,20	67,92	41,70	53,24	229.766	17,39	36,84%
1 Anno	38,89	67,92	36,16	49,17	236.999	25,70	66,08%
3 Anni	71,97	79,66	28,81	53,45	224.164	-7,38	-10,25%
5 Anni	57,13	80,71	20,35	50,21	281.376	7,46	13,06%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	63,06	-0,23	-0,36%	63,18	63,24	61,98	181.982
20 Nov 2024	63,29	0,07	0,11%	62,87	63,49	62,48	127.870
19 Nov 2024	63,22	-0,35	-0,55%	63,6245	63,915	63,17	140.946
16 Nov 2024	63,57	-0,26	-0,41%	64,295	64,50	63,03	223.778
15 Nov 2024	63,83	-0,48	-0,75%	64,88	64,88	63,50	333.245
14 Nov 2024	64,31	-0,54	-0,83%	65,37	66,12	64,22	271.161
13 Nov 2024	64,85	-1,76	-2,64%	66,13	67,22	64,74	205.924
12 Nov 2024	66,61	1,44	2,21%	66,83	67,92	66,0892	188.708
09 Nov 2024	65,17	0,91	1,42%	64,215	65,53	64,215	202.206
08 Nov 2024	64,26	-2,07	-3,12%	66,16	66,16	63,4609	205.776
07 Nov 2024	66,33	8,58	14,86%	63,69	66,41	63,185	1.373.649
06 Nov 2024	57,75	0,73	1,28%	57,13	58,28	57,13	290.529
05 Nov 2024	57,02	-0,86	-1,49%	57,53	57,58	56,745	197.212
01 Nov 2024	57,88	-0,48	-0,82%	58,96	59,16	57,48	112.803
31 Ott 2024	58,36	-1,54	-2,57%	58,895	59,49	58,31	185.832
30 Ott 2024	59,90	1,37	2,34%	58,83	60,505	58,83	182.366
29 Ott 2024	58,53	-0,50	-0,85%	58,685	58,92	58,35	86.636
28 Ott 2024	59,03	1,77	3,09%	58,04	59,34	58,04	75.964
26 Ott 2024	57,26	-1,67	-2,83%	59,50	59,50	57,19	93.750
25 Ott 2024	58,93	1,02	1,76%	58,32	59,54	57,56	111.268
24 Ott 2024	57,91	-0,55	-0,94%	58,00	58,33	57,43	149.424
23 Ott 2024	58,46	0,93	1,62%	57,21	58,47	57,10	157.473
22 Ott 2024	57,53	-3,05	-5,03%	60,48	60,48	57,415	114.275