Independent Bank Group, Inc. (IBTX)

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

Añadir a la lista de seguimiento

39.34

+0.08

(+0.20%)

Al cierre: 04:00PM EDT

39.34

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	39.21	40.11	38.91	39.34	39.34	153,800
25 abr 2024	40.41	40.41	39.14	39.26	39.26	244,400
24 abr 2024	39.26	41.23	39.07	40.82	40.82	301,000
23 abr 2024	44.33	44.33	39.51	40.55	40.55	421,000
22 abr 2024	41.61	42.92	41.54	41.87	41.87	439,000
19 abr 2024	39.92	41.71	39.91	41.60	41.60	219,600
18 abr 2024	39.44	40.31	39.28	40.12	40.12	224,800
17 abr 2024	39.50	40.01	39.30	39.55	39.55	157,600
16 abr 2024	39.85	39.98	39.17	39.18	39.18	127,200
15 abr 2024	40.80	41.27	39.70	40.33	40.33	178,300
12 abr 2024	40.29	40.75	40.13	40.55	40.55	111,500
11 abr 2024	40.88	41.12	39.95	40.76	40.76	112,700
10 abr 2024	41.71	41.75	40.26	40.73	40.73	238,900
09 abr 2024	42.88	43.37	42.79	43.26	43.26	106,200
08 abr 2024	42.73	43.09	42.48	42.52	42.52	108,000
05 abr 2024	42.18	42.61	42.11	42.36	42.36	131,600
04 abr 2024	43.34	44.05	42.58	42.72	42.72	190,100
03 abr 2024	42.56	43.09	42.34	42.80	42.80	194,300
02 abr 2024	43.32	43.48	42.66	42.95	42.95	219,700
01 abr 2024	45.40	45.42	43.91	43.97	43.97	240,500
28 mar 2024	45.60	46.52	45.39	45.65	45.65	210,600
27 mar 2024	44.18	45.80	44.18	45.78	45.78	254,500
26 mar 2024	44.36	44.36	43.50	43.67	43.67	121,600
25 mar 2024	43.98	44.70	43.82	43.86	43.86	113,900
22 mar 2024	45.27	45.38	43.75	43.78	43.78	162,300
21 mar 2024	45.02	45.88	44.92	45.56	45.56	217,300
20 mar 2024	42.16	45.06	42.06	44.58	44.58	166,000
19 mar 2024	42.04	43.19	42.04	42.44	42.44	157,200
18 mar 2024	42.38	42.99	41.85	42.08	42.08	286,900
15 mar 2024	42.33	43.25	42.18	42.24	42.24	441,400
14 mar 2024	44.05	44.62	42.46	42.55	42.55	381,900
13 mar 2024	44.42	45.26	44.25	44.34	44.34	515,000
12 mar 2024	44.98	45.03	44.16	44.62	44.62	146,100
11 mar 2024	45.46	46.04	45.27	45.27	45.27	216,400
08 mar 2024	45.73	46.13	45.05	45.45	45.45	161,100
07 mar 2024	46.00	46.53	44.65	44.98	44.98	173,300
06 mar 2024	45.29	46.01	43.76	45.22	45.22	263,200
05 mar 2024	42.43	45.34	42.35	45.22	45.22	239,600
04 mar 2024	43.16	43.98	42.33	42.83	42.83	234,200
01 mar 2024	43.42	43.80	42.11	43.34	43.34	157,300
29 feb 2024	43.87	44.35	43.13	43.73	43.73	223,300
28 feb 2024	43.02	43.75	42.84	42.89	42.89	135,600
27 feb 2024	44.00	45.05	43.48	43.60	43.60	122,300
26 feb 2024	44.01	44.50	43.35	43.62	43.62	106,300
23 feb 2024	44.19	45.05	43.58	44.24	44.24	130,600
22 feb 2024	44.55	44.94	44.11	44.13	44.13	179,700
21 feb 2024	44.81	44.93	44.31	44.69	44.69	129,200
20 feb 2024	44.97	45.65	44.73	44.88	44.88	127,100
16 feb 2024	46.70	46.98	45.70	45.78	45.78	163,700
15 feb 2024	45.73	47.71	45.73	47.16	47.16	219,500
14 feb 2024	45.46	45.46	44.22	45.16	45.16	161,000
13 feb 2024	44.25	46.27	43.88	44.60	44.60	423,000
12 feb 2024	45.48	46.99	45.48	46.35	46.35	203,700
09 feb 2024	44.55	45.39	43.74	45.32	45.32	200,800
08 feb 2024	44.15	44.66	43.57	44.59	44.59	300,200
07 feb 2024	44.95	44.95	43.40	44.16	44.16	338,100
06 feb 2024	44.77	45.69	44.28	44.82	44.82	340,100
05 feb 2024	44.94	45.32	44.27	44.88	44.88	261,300
02 feb 2024	44.98	45.93	44.52	45.55	45.55	323,000
01 feb 2024	48.91	48.93	44.84	46.08	46.08	394,900
31 ene 2024	50.21	50.21	48.24	48.35	48.35	440,700
31 ene 2024	0.38 Dividendo
30 ene 2024	52.07	52.42	50.29	51.38	51.00	106,800
29 ene 2024	51.46	52.43	51.09	52.32	51.93	163,800
26 ene 2024	51.06	51.47	50.42	51.37	50.99	133,200
25 ene 2024	51.82	52.25	49.85	50.52	50.15	393,500
24 ene 2024	51.46	52.55	50.50	50.99	50.61	237,700
23 ene 2024	51.00	52.25	49.65	50.98	50.60	948,200
22 ene 2024	51.66	53.13	50.65	53.02	52.63	268,900
19 ene 2024	49.92	51.00	49.35	50.94	50.56	153,200
18 ene 2024	49.65	49.85	48.31	49.62	49.25	209,100
17 ene 2024	48.45	49.82	48.05	49.11	48.75	151,900
16 ene 2024	50.12	50.62	49.59	49.60	49.23	310,200
12 ene 2024	51.78	52.25	50.19	50.81	50.43	232,700
11 ene 2024	50.46	51.43	49.64	51.38	51.00	226,600
10 ene 2024	50.60	51.18	50.36	51.16	50.78	136,900
09 ene 2024	50.51	51.14	50.18	50.96	50.58	145,300
08 ene 2024	50.06	51.48	50.00	51.45	51.07	139,000
05 ene 2024	51.60	51.77	50.08	50.31	49.94	170,700
04 ene 2024	50.09	50.62	49.50	49.83	49.46	177,600
03 ene 2024	50.84	51.53	49.57	49.93	49.56	240,500
02 ene 2024	50.44	52.57	49.92	51.28	50.90	246,900
29 dic 2023	52.07	52.69	50.80	50.88	50.50	197,100
28 dic 2023	52.54	53.25	51.75	52.34	51.95	170,200
27 dic 2023	52.84	53.04	51.60	52.90	52.51	219,100
26 dic 2023	51.95	52.97	51.44	52.54	52.15	187,900
22 dic 2023	50.94	51.93	50.36	51.76	51.38	243,200
21 dic 2023	49.89	50.67	48.67	50.51	50.14	227,100
20 dic 2023	49.92	51.04	49.28	49.36	48.99	286,500
19 dic 2023	49.08	50.31	47.55	49.81	49.44	339,700
18 dic 2023	49.56	49.92	48.80	48.95	48.59	339,600
15 dic 2023	48.81	49.86	48.23	48.90	48.54	731,300
14 dic 2023	48.41	50.34	48.27	48.90	48.54	500,000
13 dic 2023	43.21	46.98	43.03	46.98	46.63	504,500
12 dic 2023	43.10	44.28	42.80	43.24	42.92	300,900
11 dic 2023	43.01	43.46	42.51	43.25	42.93	184,600
08 dic 2023	42.30	43.06	41.98	42.87	42.55	167,600
07 dic 2023	41.45	42.54	40.95	42.38	42.07	142,500
06 dic 2023	41.42	42.77	41.02	41.30	40.99	165,400
05 dic 2023	41.11	41.23	40.31	40.83	40.53	178,700
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Independent Bank Group, Inc. (IBTX)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)