U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,231.00 +162.00 (+0.43%) F Nasdaq
17,553.75 +115.50 (+0.66%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.37 +0.37 (+0.47%) Oro
2,328.80 +17.80 (+0.77%)
Independent Bank Corporation (IBCP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 25.02 | 25.55 | 24.99 | 25.04 | 25.04 | 108,700 |
| 30 abr 2024 | 24.71 | 24.97 | 24.57 | 24.81 | 24.81 | 76,300 |
| 29 abr 2024 | 25.00 | 25.18 | 24.95 | 24.99 | 24.99 | 45,600 |
| 26 abr 2024 | 25.27 | 25.71 | 24.94 | 24.99 | 24.99 | 55,000 |
| 25 abr 2024 | 25.66 | 25.67 | 24.99 | 25.17 | 25.17 | 153,700 |
| 24 abr 2024 | 25.01 | 25.25 | 24.69 | 25.12 | 25.12 | 95,200 |
| 23 abr 2024 | 24.55 | 25.39 | 24.55 | 25.30 | 25.30 | 56,800 |
| 22 abr 2024 | 24.32 | 24.65 | 24.30 | 24.49 | 24.49 | 48,400 |
| 19 abr 2024 | 23.43 | 24.36 | 23.43 | 24.36 | 24.36 | 54,500 |
| 18 abr 2024 | 23.18 | 23.63 | 23.18 | 23.58 | 23.58 | 59,500 |
| 17 abr 2024 | 23.44 | 23.73 | 23.13 | 23.20 | 23.20 | 48,200 |
| 16 abr 2024 | 22.90 | 23.33 | 22.76 | 23.25 | 23.25 | 54,700 |
| 15 abr 2024 | 23.49 | 23.59 | 22.81 | 23.14 | 23.14 | 136,800 |
| 12 abr 2024 | 23.20 | 23.43 | 23.11 | 23.28 | 23.28 | 55,700 |
| 11 abr 2024 | 23.26 | 23.65 | 23.00 | 23.46 | 23.46 | 50,500 |
| 10 abr 2024 | 23.86 | 23.86 | 22.95 | 23.15 | 23.15 | 63,400 |
| 09 abr 2024 | 24.60 | 24.69 | 24.35 | 24.52 | 24.52 | 29,700 |
| 08 abr 2024 | 24.44 | 24.77 | 24.27 | 24.58 | 24.58 | 47,900 |
| 05 abr 2024 | 24.13 | 24.50 | 24.13 | 24.40 | 24.40 | 83,700 |
| 04 abr 2024 | 24.50 | 24.78 | 23.54 | 24.23 | 24.23 | 50,300 |
| 03 abr 2024 | 24.04 | 24.23 | 24.00 | 24.14 | 24.14 | 40,600 |
| 02 abr 2024 | 24.26 | 24.50 | 24.10 | 24.24 | 24.24 | 36,300 |
| 01 abr 2024 | 25.25 | 25.32 | 24.58 | 24.62 | 24.62 | 81,100 |
| 28 mar 2024 | 25.02 | 25.43 | 24.72 | 25.35 | 25.35 | 101,700 |
| 27 mar 2024 | 24.21 | 25.07 | 24.21 | 25.07 | 25.07 | 51,900 |
| 26 mar 2024 | 24.64 | 24.64 | 24.12 | 24.14 | 24.14 | 40,000 |
| 25 mar 2024 | 24.33 | 24.61 | 24.26 | 24.43 | 24.43 | 59,300 |
| 22 mar 2024 | 24.69 | 24.90 | 24.19 | 24.23 | 24.23 | 45,500 |
| 21 mar 2024 | 24.56 | 24.85 | 24.53 | 24.73 | 24.73 | 75,400 |
| 20 mar 2024 | 23.44 | 24.72 | 23.28 | 24.46 | 24.46 | 54,500 |
| 19 mar 2024 | 23.53 | 23.80 | 23.44 | 23.55 | 23.55 | 58,100 |
| 18 mar 2024 | 23.99 | 24.25 | 23.31 | 23.52 | 23.52 | 65,200 |
| 15 mar 2024 | 23.51 | 24.39 | 23.45 | 23.96 | 23.96 | 200,500 |
| 14 mar 2024 | 24.24 | 24.24 | 23.45 | 23.55 | 23.55 | 59,800 |
| 13 mar 2024 | 24.31 | 24.70 | 24.11 | 24.24 | 24.24 | 52,200 |
| 12 mar 2024 | 24.40 | 24.47 | 24.05 | 24.38 | 24.38 | 57,100 |
| 11 mar 2024 | 24.51 | 24.72 | 24.35 | 24.45 | 24.45 | 41,700 |
| 08 mar 2024 | 25.01 | 25.28 | 24.62 | 24.64 | 24.64 | 42,200 |
| 07 mar 2024 | 25.03 | 25.23 | 24.57 | 24.70 | 24.70 | 53,500 |
| 06 mar 2024 | 24.66 | 25.11 | 24.05 | 24.68 | 24.68 | 83,200 |
| 05 mar 2024 | 24.21 | 24.88 | 23.84 | 24.66 | 24.66 | 52,400 |
| 04 mar 2024 | 24.25 | 24.92 | 24.18 | 24.25 | 24.25 | 44,500 |
| 01 mar 2024 | 24.29 | 24.41 | 23.70 | 24.35 | 24.35 | 86,700 |
| 29 feb 2024 | 24.38 | 24.62 | 24.17 | 24.45 | 24.45 | 76,900 |
| 28 feb 2024 | 23.99 | 24.16 | 23.86 | 23.91 | 23.91 | 55,400 |
| 27 feb 2024 | 24.12 | 24.53 | 23.50 | 24.24 | 24.24 | 68,100 |
| 26 feb 2024 | 24.00 | 24.34 | 23.73 | 23.96 | 23.96 | 61,700 |
| 23 feb 2024 | 24.60 | 24.62 | 24.21 | 24.21 | 24.21 | 49,300 |
| 22 feb 2024 | 24.48 | 24.75 | 24.10 | 24.56 | 24.56 | 157,600 |
| 21 feb 2024 | 24.66 | 24.66 | 24.35 | 24.55 | 24.55 | 79,500 |
| 20 feb 2024 | 24.72 | 25.14 | 24.55 | 24.65 | 24.65 | 58,500 |
| 16 feb 2024 | 25.28 | 25.30 | 24.83 | 25.01 | 25.01 | 93,000 |
| 15 feb 2024 | 24.45 | 25.64 | 24.45 | 25.48 | 25.48 | 121,300 |
| 14 feb 2024 | 24.14 | 24.29 | 23.92 | 24.20 | 24.20 | 82,900 |
| 13 feb 2024 | 24.40 | 24.85 | 23.65 | 23.82 | 23.82 | 107,000 |
| 12 feb 2024 | 24.71 | 25.42 | 24.66 | 25.10 | 25.10 | 75,600 |
| 09 feb 2024 | 24.22 | 24.68 | 23.81 | 24.62 | 24.62 | 63,300 |
| 08 feb 2024 | 24.22 | 24.56 | 23.84 | 24.19 | 24.19 | 73,600 |
| 07 feb 2024 | 24.14 | 24.59 | 23.53 | 24.38 | 24.38 | 124,900 |
| 06 feb 2024 | 24.47 | 24.66 | 22.80 | 23.99 | 23.99 | 71,200 |
| 05 feb 2024 | 24.54 | 24.80 | 24.41 | 24.54 | 24.54 | 73,300 |
| 02 feb 2024 | 24.49 | 24.91 | 24.49 | 24.82 | 24.82 | 90,900 |
| 02 feb 2024 | 0.24 Dividendo | |||||
| 01 feb 2024 | 25.52 | 26.10 | 24.56 | 25.18 | 24.94 | 88,000 |
| 31 ene 2024 | 26.59 | 26.71 | 25.35 | 25.44 | 25.20 | 146,700 |
| 30 ene 2024 | 26.36 | 27.39 | 26.36 | 27.00 | 26.74 | 143,800 |
| 29 ene 2024 | 25.73 | 26.30 | 25.70 | 26.29 | 26.04 | 172,600 |
| 26 ene 2024 | 26.05 | 26.67 | 25.76 | 25.84 | 25.59 | 63,800 |
| 25 ene 2024 | 26.57 | 26.57 | 24.12 | 25.73 | 25.48 | 155,100 |
| 24 ene 2024 | 26.65 | 27.08 | 26.25 | 26.65 | 26.40 | 92,400 |
| 23 ene 2024 | 26.80 | 26.80 | 26.09 | 26.26 | 26.01 | 105,200 |
| 22 ene 2024 | 25.98 | 26.60 | 25.98 | 26.60 | 26.35 | 119,700 |
| 19 ene 2024 | 25.32 | 25.94 | 25.02 | 25.79 | 25.54 | 69,600 |
| 18 ene 2024 | 25.02 | 25.19 | 24.82 | 25.16 | 24.92 | 61,100 |
| 17 ene 2024 | 24.52 | 25.02 | 24.52 | 24.95 | 24.71 | 84,600 |
| 16 ene 2024 | 24.87 | 25.16 | 24.45 | 24.88 | 24.64 | 126,700 |
| 12 ene 2024 | 25.46 | 25.57 | 24.80 | 25.23 | 24.99 | 74,000 |
| 11 ene 2024 | 25.41 | 25.41 | 25.00 | 25.31 | 25.07 | 69,400 |
| 10 ene 2024 | 25.29 | 25.54 | 25.12 | 25.52 | 25.28 | 75,400 |
| 09 ene 2024 | 25.38 | 25.61 | 25.00 | 25.44 | 25.20 | 77,500 |
| 08 ene 2024 | 25.26 | 25.74 | 25.11 | 25.70 | 25.46 | 83,500 |
| 05 ene 2024 | 25.35 | 25.86 | 25.02 | 25.41 | 25.17 | 107,100 |
| 04 ene 2024 | 25.38 | 25.71 | 25.32 | 25.48 | 25.24 | 48,300 |
| 03 ene 2024 | 25.65 | 26.63 | 25.16 | 25.32 | 25.08 | 72,100 |
| 02 ene 2024 | 25.83 | 26.26 | 25.55 | 25.75 | 25.50 | 67,800 |
| 29 dic 2023 | 26.71 | 26.73 | 26.01 | 26.02 | 25.77 | 53,100 |
| 28 dic 2023 | 26.67 | 26.99 | 26.55 | 26.65 | 26.40 | 47,700 |
| 27 dic 2023 | 26.58 | 26.90 | 26.43 | 26.84 | 26.58 | 59,200 |
| 26 dic 2023 | 26.47 | 26.76 | 26.26 | 26.62 | 26.37 | 49,000 |
| 22 dic 2023 | 26.22 | 26.58 | 26.12 | 26.31 | 26.06 | 115,000 |
| 21 dic 2023 | 25.79 | 26.02 | 25.47 | 25.95 | 25.70 | 140,000 |
| 20 dic 2023 | 25.57 | 26.48 | 25.47 | 25.54 | 25.30 | 98,600 |
| 19 dic 2023 | 24.64 | 25.54 | 24.64 | 25.50 | 25.26 | 93,400 |
| 18 dic 2023 | 24.90 | 24.95 | 24.22 | 24.67 | 24.43 | 62,300 |
| 15 dic 2023 | 25.08 | 25.62 | 24.60 | 24.69 | 24.45 | 236,200 |
| 14 dic 2023 | 25.26 | 25.89 | 24.74 | 25.07 | 24.83 | 121,500 |
| 13 dic 2023 | 23.30 | 24.51 | 23.02 | 24.50 | 24.27 | 172,600 |
| 12 dic 2023 | 23.52 | 23.52 | 23.08 | 23.10 | 22.88 | 46,300 |
| 11 dic 2023 | 23.23 | 23.46 | 23.14 | 23.40 | 23.18 | 48,100 |
| 08 dic 2023 | 23.17 | 23.47 | 22.98 | 23.28 | 23.06 | 41,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.