International Bancshares Corporation (IBOC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

60.23

+0.35

(+0.58%)

A partir del 09:54AM EDT. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	60.31	60.31	59.94	60.23	60.23	3,309
10 may 2024	60.28	60.44	59.47	59.88	59.88	168,000
09 may 2024	60.22	60.65	59.94	60.18	60.18	204,300
08 may 2024	59.55	60.48	59.27	60.05	60.05	149,400
07 may 2024	60.47	60.89	59.81	59.86	59.86	271,600
06 may 2024	59.90	60.99	59.51	60.16	60.16	211,900
03 may 2024	59.11	59.54	57.90	59.42	59.42	268,500
02 may 2024	57.43	58.90	57.43	58.38	58.38	484,100
01 may 2024	55.98	58.22	55.98	57.17	57.17	418,000
30 abr 2024	56.09	56.60	55.65	55.65	55.65	224,500
29 abr 2024	56.14	56.81	56.10	56.46	56.46	229,200
26 abr 2024	55.97	56.80	55.94	56.15	56.15	158,000
25 abr 2024	55.82	56.13	55.10	55.97	55.97	173,500
24 abr 2024	55.59	56.55	55.48	56.26	56.26	186,900
23 abr 2024	55.28	56.46	54.77	56.17	56.17	177,300
22 abr 2024	54.70	55.86	54.53	55.25	55.25	196,300
19 abr 2024	52.28	54.52	52.28	54.42	54.42	450,200
18 abr 2024	52.54	53.08	52.20	52.54	52.54	177,800
17 abr 2024	53.07	53.21	52.13	52.18	52.18	240,400
16 abr 2024	52.34	52.85	51.80	52.51	52.51	203,700
15 abr 2024	52.89	53.35	52.19	52.67	52.67	258,300
12 abr 2024	52.72	53.15	52.20	52.48	52.48	192,000
11 abr 2024	53.82	53.82	52.76	53.21	53.21	171,500
10 abr 2024	54.63	54.63	52.67	53.23	53.23	250,500
09 abr 2024	56.00	56.53	55.54	55.81	55.81	202,000
08 abr 2024	55.77	56.14	55.64	55.93	55.93	136,400
05 abr 2024	54.84	55.59	54.72	55.41	55.41	165,300
04 abr 2024	55.19	55.94	54.71	54.94	54.94	217,600
03 abr 2024	54.08	54.92	53.99	54.50	54.50	229,600
02 abr 2024	55.15	55.89	54.01	54.57	54.57	300,900
01 abr 2024	56.17	56.38	55.37	55.84	55.84	256,300
28 mar 2024	56.00	56.51	55.62	56.14	56.14	373,500
27 mar 2024	54.14	55.90	54.14	55.84	55.84	178,800
26 mar 2024	54.85	54.85	53.73	53.86	53.86	179,700
25 mar 2024	54.72	54.89	54.08	54.42	54.42	131,300
22 mar 2024	56.01	56.01	54.52	54.57	54.57	151,900
21 mar 2024	55.45	56.26	55.45	56.01	56.01	259,300
20 mar 2024	53.13	55.56	52.90	55.23	55.23	359,500
19 mar 2024	52.59	53.56	52.59	53.34	53.34	179,300
18 mar 2024	53.42	53.53	52.50	52.53	52.53	209,200
15 mar 2024	52.65	53.96	52.65	53.42	53.42	1,477,300
14 mar 2024	53.18	53.86	52.50	52.96	52.96	245,500
13 mar 2024	53.76	54.53	53.13	53.42	53.42	179,400
12 mar 2024	53.87	54.30	53.45	53.92	53.92	195,300
11 mar 2024	53.82	54.53	53.80	54.13	54.13	225,100
08 mar 2024	54.91	55.21	53.86	53.86	53.86	184,700
07 mar 2024	54.80	55.24	53.61	54.14	54.14	207,900
06 mar 2024	54.92	55.18	53.09	54.15	54.15	218,200
05 mar 2024	52.21	54.69	52.21	54.65	54.65	303,800
04 mar 2024	51.99	53.39	51.99	52.42	52.42	236,000
01 mar 2024	51.62	51.76	50.77	51.34	51.34	292,700
29 feb 2024	52.02	52.79	51.57	51.89	51.89	262,600
28 feb 2024	51.03	51.74	50.84	51.08	51.08	183,300
27 feb 2024	51.80	52.21	50.81	51.49	51.49	158,700
26 feb 2024	51.38	51.89	50.79	51.20	51.20	212,800
23 feb 2024	51.73	52.66	48.85	51.82	51.82	151,600
22 feb 2024	51.02	51.93	50.90	51.80	51.80	215,900
21 feb 2024	51.22	51.32	50.73	51.27	51.27	188,500
20 feb 2024	51.44	52.09	51.00	51.24	51.24	200,200
16 feb 2024	52.86	52.93	52.12	52.14	52.14	304,600
15 feb 2024	52.57	53.78	52.25	53.40	53.40	196,700
14 feb 2024	51.87	52.60	51.05	52.22	52.22	183,400
14 feb 2024	0.66 Dividendo
13 feb 2024	53.26	53.91	51.14	51.94	51.28	416,600
12 feb 2024	53.55	55.29	53.55	54.73	54.03	189,500
09 feb 2024	52.97	53.83	52.29	53.68	53.00	152,400
08 feb 2024	52.41	53.02	52.16	52.81	52.14	131,400
07 feb 2024	52.54	53.17	51.43	52.49	51.82	161,200
06 feb 2024	52.29	52.82	51.73	52.44	51.77	153,400
05 feb 2024	52.73	52.96	51.98	52.50	51.83	158,500
02 feb 2024	51.81	53.72	51.52	53.38	52.70	261,300
01 feb 2024	53.25	53.98	50.52	52.81	52.14	250,900
31 ene 2024	54.46	55.08	52.74	52.86	52.19	293,700
30 ene 2024	54.66	55.37	54.57	55.18	54.48	91,700
29 ene 2024	54.32	54.95	54.11	54.89	54.19	119,900
26 ene 2024	54.30	54.76	53.89	54.32	53.63	101,200
25 ene 2024	54.56	54.67	53.09	53.95	53.26	153,400
24 ene 2024	54.11	54.94	53.66	53.84	53.16	161,300
23 ene 2024	54.82	54.82	53.74	53.83	53.15	276,900
22 ene 2024	53.34	54.53	53.04	54.39	53.70	157,600
19 ene 2024	51.76	53.00	51.27	52.86	52.19	199,500
18 ene 2024	51.56	51.67	51.00	51.48	50.83	164,700
17 ene 2024	50.61	51.62	49.57	51.27	50.62	151,500
16 ene 2024	51.89	52.25	51.36	51.46	50.81	158,400
12 ene 2024	53.22	53.41	52.00	52.62	51.95	256,100
11 ene 2024	52.25	52.97	51.58	52.64	51.97	254,900
10 ene 2024	51.79	52.76	51.64	52.72	52.05	189,900
09 ene 2024	51.60	52.58	51.28	52.04	51.38	172,600
08 ene 2024	51.64	52.25	51.34	52.25	51.59	132,800
05 ene 2024	51.44	52.32	51.37	51.67	51.01	217,800
04 ene 2024	52.21	52.82	51.76	51.89	51.23	224,400
03 ene 2024	53.75	53.75	51.92	51.93	51.27	251,400
02 ene 2024	53.89	54.45	53.48	53.91	53.22	413,700
29 dic 2023	54.62	54.72	53.93	54.32	53.63	319,600
28 dic 2023	54.34	54.63	54.12	54.63	53.94	174,600
27 dic 2023	53.97	54.53	53.90	54.38	53.69	199,000
26 dic 2023	52.69	54.12	52.69	53.99	53.30	215,300
22 dic 2023	52.28	53.02	52.24	52.62	51.95	195,000
21 dic 2023	51.55	51.89	51.14	51.82	51.16	343,700
20 dic 2023	51.90	53.01	51.00	51.09	50.44	360,300
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...

S&P 5005,228.71+6.03(+0.12%)

Dow Jones39,602.78+89.94(+0.23%)

Nasdaq16,369.59+28.72(+0.18%)

Russell 20002,073.35+13.57(+0.66%)

Petróleo79.10+0.84(+1.07%)

Oro2,347.40-27.60(-1.16%)

International Bancshares Corporation (IBOC)

S&P 500
5,228.71
+6.03(+0.12%)

Dow Jones
39,602.78
+89.94(+0.23%)

Nasdaq
16,369.59
+28.72(+0.18%)

Russell 2000
2,073.35
+13.57(+0.66%)

Petróleo
79.10
+0.84(+1.07%)

Oro
2,347.40
-27.60(-1.16%)