Dati storici Independent Bank - IBTX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	39,73	43,41	39,30	41,44	266.101	2,98	7,50%
1 Mese	40,29	44,33	36,47	40,26	245.334	2,42	6,01%
3 Mesi	46,70	46,98	36,47	42,37	213.333	-3,99	-8,54%
6 Mesi	36,43	53,25	35,25	44,84	231.055	6,28	17,24%
1 Anno	31,24	53,25	29,70	41,45	245.318	11,47	36,72%
3 Anni	77,61	80,14	28,81	55,89	205.066	-34,90	-44,97%
5 Anni	53,99	80,71	20,35	50,21	276.596	-11,28	-20,89%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	42,71	0,23	0,54%	42,57	42,855	42,10	207.383
10 Mag 2024	42,48	0,22	0,52%	42,21	43,41	41,725	371.092
09 Mag 2024	42,26	1,53	3,76%	40,26	42,34	40,21	244.979
08 Mag 2024	40,73	-0,17	-0,42%	40,99	41,40	40,54	206.992
07 Mag 2024	40,90	0,59	1,46%	40,48	41,12	40,41	226.772
04 Mag 2024	40,31	1,48	3,81%	39,73	40,39	39,30	280.668
03 Mag 2024	38,83	1,19	3,16%	38,25	39,00	37,87	294.031
02 Mag 2024	37,64	0,40	1,07%	37,13	38,51	36,47	334.536
01 Mag 2024	37,24	-1,05	-2,74%	37,95	38,425	36,7106	177.571
30 Apr 2024	38,29	-1,05	-2,67%	39,34	39,945	38,22	198.233
27 Apr 2024	39,34	0,08	0,20%	39,21	40,11	38,91	153.835
26 Apr 2024	39,26	-1,56	-3,82%	40,39	40,40	39,14	242.836
25 Apr 2024	40,82	0,27	0,67%	39,26	41,23	39,07	300.968
24 Apr 2024	40,55	-1,32	-3,15%	44,33	44,33	39,51	420.986
23 Apr 2024	41,87	0,27	0,65%	41,61	42,92	41,54	439.005
20 Apr 2024	41,60	1,48	3,69%	39,92	41,705	39,91	219.598
19 Apr 2024	40,12	0,57	1,44%	39,44	40,305	39,28	224.798
18 Apr 2024	39,55	0,37	0,94%	39,50	40,01	39,30	157.634
17 Apr 2024	39,18	-1,15	-2,85%	39,81	39,925	39,17	122.301
16 Apr 2024	40,33	-0,22	-0,54%	40,80	41,27	39,70	178.335
13 Apr 2024	40,55	-0,21	-0,52%	40,29	40,80	40,13	111.517