U.S. markets open in 4 hours 27 minutes
F S&P 500
5,249.75 +3.50 (+0.07%) F Dow Jones
39,649.00 +7.00 (+0.02%) F Nasdaq
18,278.50 +23.50 (+0.13%) E-mini Russell 2000 Index Futur
2,075.00 +7.10 (+0.34%) Petróleo
78.55 +0.29 (+0.37%) Oro
2,348.00 -27.00 (-1.14%)
Independent Bank Group, Inc. (IBTX)
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:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 42.57 | 42.86 | 42.10 | 42.71 | 42.71 | 207,400 |
| 09 may 2024 | 42.21 | 43.41 | 41.73 | 42.48 | 42.48 | 371,100 |
| 08 may 2024 | 40.26 | 42.34 | 40.21 | 42.26 | 42.26 | 245,000 |
| 07 may 2024 | 40.99 | 41.40 | 40.54 | 40.73 | 40.73 | 207,000 |
| 06 may 2024 | 40.41 | 41.12 | 40.41 | 40.90 | 40.90 | 226,800 |
| 03 may 2024 | 39.73 | 40.39 | 39.30 | 40.31 | 40.31 | 280,700 |
| 02 may 2024 | 38.25 | 39.00 | 37.87 | 38.83 | 38.83 | 294,000 |
| 01 may 2024 | 37.13 | 38.51 | 36.47 | 37.64 | 37.64 | 334,500 |
| 01 may 2024 | 0.38 Dividendo | |||||
| 30 abr 2024 | 37.95 | 38.42 | 36.71 | 37.24 | 36.86 | 177,600 |
| 29 abr 2024 | 39.34 | 39.95 | 38.22 | 38.29 | 37.90 | 198,200 |
| 26 abr 2024 | 39.21 | 40.11 | 38.91 | 39.34 | 38.94 | 153,800 |
| 25 abr 2024 | 40.41 | 40.41 | 39.14 | 39.26 | 38.86 | 244,400 |
| 24 abr 2024 | 39.26 | 41.23 | 39.07 | 40.82 | 40.40 | 301,000 |
| 23 abr 2024 | 44.33 | 44.33 | 39.51 | 40.55 | 40.14 | 421,000 |
| 22 abr 2024 | 41.61 | 42.92 | 41.54 | 41.87 | 41.44 | 439,000 |
| 19 abr 2024 | 39.92 | 41.71 | 39.91 | 41.60 | 41.18 | 219,600 |
| 18 abr 2024 | 39.44 | 40.31 | 39.28 | 40.12 | 39.71 | 224,800 |
| 17 abr 2024 | 39.50 | 40.01 | 39.30 | 39.55 | 39.15 | 157,600 |
| 16 abr 2024 | 39.85 | 39.98 | 39.17 | 39.18 | 38.78 | 127,200 |
| 15 abr 2024 | 40.80 | 41.27 | 39.70 | 40.33 | 39.92 | 178,300 |
| 12 abr 2024 | 40.29 | 40.75 | 40.13 | 40.55 | 40.14 | 111,500 |
| 11 abr 2024 | 40.88 | 41.12 | 39.95 | 40.76 | 40.34 | 112,700 |
| 10 abr 2024 | 41.71 | 41.75 | 40.26 | 40.73 | 40.31 | 238,900 |
| 09 abr 2024 | 42.88 | 43.37 | 42.79 | 43.26 | 42.82 | 106,200 |
| 08 abr 2024 | 42.73 | 43.09 | 42.48 | 42.52 | 42.09 | 108,000 |
| 05 abr 2024 | 42.18 | 42.61 | 42.11 | 42.36 | 41.93 | 131,600 |
| 04 abr 2024 | 43.34 | 44.05 | 42.58 | 42.72 | 42.28 | 190,100 |
| 03 abr 2024 | 42.56 | 43.09 | 42.34 | 42.80 | 42.36 | 194,300 |
| 02 abr 2024 | 43.32 | 43.48 | 42.66 | 42.95 | 42.51 | 219,700 |
| 01 abr 2024 | 45.40 | 45.42 | 43.91 | 43.97 | 43.52 | 240,500 |
| 28 mar 2024 | 45.60 | 46.52 | 45.39 | 45.65 | 45.18 | 210,600 |
| 27 mar 2024 | 44.18 | 45.80 | 44.18 | 45.78 | 45.31 | 254,500 |
| 26 mar 2024 | 44.36 | 44.36 | 43.50 | 43.67 | 43.22 | 121,600 |
| 25 mar 2024 | 43.98 | 44.70 | 43.82 | 43.86 | 43.41 | 113,900 |
| 22 mar 2024 | 45.27 | 45.38 | 43.75 | 43.78 | 43.33 | 162,300 |
| 21 mar 2024 | 45.02 | 45.88 | 44.92 | 45.56 | 45.10 | 217,300 |
| 20 mar 2024 | 42.16 | 45.06 | 42.06 | 44.58 | 44.13 | 166,000 |
| 19 mar 2024 | 42.04 | 43.19 | 42.04 | 42.44 | 42.01 | 157,200 |
| 18 mar 2024 | 42.38 | 42.99 | 41.85 | 42.08 | 41.65 | 286,900 |
| 15 mar 2024 | 42.33 | 43.25 | 42.18 | 42.24 | 41.81 | 441,400 |
| 14 mar 2024 | 44.05 | 44.62 | 42.46 | 42.55 | 42.12 | 381,900 |
| 13 mar 2024 | 44.42 | 45.26 | 44.25 | 44.34 | 43.89 | 515,000 |
| 12 mar 2024 | 44.98 | 45.03 | 44.16 | 44.62 | 44.16 | 146,100 |
| 11 mar 2024 | 45.46 | 46.04 | 45.27 | 45.27 | 44.81 | 216,400 |
| 08 mar 2024 | 45.73 | 46.13 | 45.05 | 45.45 | 44.99 | 161,100 |
| 07 mar 2024 | 46.00 | 46.53 | 44.65 | 44.98 | 44.52 | 173,300 |
| 06 mar 2024 | 45.29 | 46.01 | 43.76 | 45.22 | 44.76 | 263,200 |
| 05 mar 2024 | 42.43 | 45.34 | 42.35 | 45.22 | 44.76 | 239,600 |
| 04 mar 2024 | 43.16 | 43.98 | 42.33 | 42.83 | 42.39 | 234,200 |
| 01 mar 2024 | 43.42 | 43.80 | 42.11 | 43.34 | 42.90 | 157,300 |
| 29 feb 2024 | 43.87 | 44.35 | 43.13 | 43.73 | 43.28 | 223,300 |
| 28 feb 2024 | 43.02 | 43.75 | 42.84 | 42.89 | 42.45 | 135,600 |
| 27 feb 2024 | 44.00 | 45.05 | 43.48 | 43.60 | 43.16 | 122,300 |
| 26 feb 2024 | 44.01 | 44.50 | 43.35 | 43.62 | 43.17 | 106,300 |
| 23 feb 2024 | 44.19 | 45.05 | 43.58 | 44.24 | 43.79 | 130,600 |
| 22 feb 2024 | 44.55 | 44.94 | 44.11 | 44.13 | 43.68 | 179,700 |
| 21 feb 2024 | 44.81 | 44.93 | 44.31 | 44.69 | 44.23 | 129,200 |
| 20 feb 2024 | 44.97 | 45.65 | 44.73 | 44.88 | 44.42 | 127,100 |
| 16 feb 2024 | 46.70 | 46.98 | 45.70 | 45.78 | 45.31 | 163,700 |
| 15 feb 2024 | 45.73 | 47.71 | 45.73 | 47.16 | 46.68 | 219,500 |
| 14 feb 2024 | 45.46 | 45.46 | 44.22 | 45.16 | 44.70 | 161,000 |
| 13 feb 2024 | 44.25 | 46.27 | 43.88 | 44.60 | 44.14 | 423,000 |
| 12 feb 2024 | 45.48 | 46.99 | 45.48 | 46.35 | 45.88 | 203,700 |
| 09 feb 2024 | 44.55 | 45.39 | 43.74 | 45.32 | 44.86 | 200,800 |
| 08 feb 2024 | 44.15 | 44.66 | 43.57 | 44.59 | 44.14 | 300,200 |
| 07 feb 2024 | 44.95 | 44.95 | 43.40 | 44.16 | 43.71 | 338,100 |
| 06 feb 2024 | 44.77 | 45.69 | 44.28 | 44.82 | 44.36 | 340,100 |
| 05 feb 2024 | 44.94 | 45.32 | 44.27 | 44.88 | 44.42 | 261,300 |
| 02 feb 2024 | 44.98 | 45.93 | 44.52 | 45.55 | 45.09 | 323,000 |
| 01 feb 2024 | 48.91 | 48.93 | 44.84 | 46.08 | 45.61 | 394,900 |
| 31 ene 2024 | 50.21 | 50.21 | 48.24 | 48.35 | 47.86 | 440,700 |
| 31 ene 2024 | 0.38 Dividendo | |||||
| 30 ene 2024 | 52.07 | 52.42 | 50.29 | 51.38 | 50.48 | 106,800 |
| 29 ene 2024 | 51.46 | 52.43 | 51.09 | 52.32 | 51.40 | 163,800 |
| 26 ene 2024 | 51.06 | 51.47 | 50.42 | 51.37 | 50.47 | 133,200 |
| 25 ene 2024 | 51.82 | 52.25 | 49.85 | 50.52 | 49.63 | 393,500 |
| 24 ene 2024 | 51.46 | 52.55 | 50.50 | 50.99 | 50.10 | 237,700 |
| 23 ene 2024 | 51.00 | 52.25 | 49.65 | 50.98 | 50.09 | 948,200 |
| 22 ene 2024 | 51.66 | 53.13 | 50.65 | 53.02 | 52.09 | 268,900 |
| 19 ene 2024 | 49.92 | 51.00 | 49.35 | 50.94 | 50.05 | 153,200 |
| 18 ene 2024 | 49.65 | 49.85 | 48.31 | 49.62 | 48.75 | 209,100 |
| 17 ene 2024 | 48.45 | 49.82 | 48.05 | 49.11 | 48.25 | 151,900 |
| 16 ene 2024 | 50.12 | 50.62 | 49.59 | 49.60 | 48.73 | 310,200 |
| 12 ene 2024 | 51.78 | 52.25 | 50.19 | 50.81 | 49.92 | 232,700 |
| 11 ene 2024 | 50.46 | 51.43 | 49.64 | 51.38 | 50.48 | 226,600 |
| 10 ene 2024 | 50.60 | 51.18 | 50.36 | 51.16 | 50.26 | 136,900 |
| 09 ene 2024 | 50.51 | 51.14 | 50.18 | 50.96 | 50.07 | 145,300 |
| 08 ene 2024 | 50.06 | 51.48 | 50.00 | 51.45 | 50.55 | 139,000 |
| 05 ene 2024 | 51.60 | 51.77 | 50.08 | 50.31 | 49.43 | 170,700 |
| 04 ene 2024 | 50.09 | 50.62 | 49.50 | 49.83 | 48.96 | 177,600 |
| 03 ene 2024 | 50.84 | 51.53 | 49.57 | 49.93 | 49.06 | 240,500 |
| 02 ene 2024 | 50.44 | 52.57 | 49.92 | 51.28 | 50.38 | 246,900 |
| 29 dic 2023 | 52.07 | 52.69 | 50.80 | 50.88 | 49.99 | 197,100 |
| 28 dic 2023 | 52.54 | 53.25 | 51.75 | 52.34 | 51.42 | 170,200 |
| 27 dic 2023 | 52.84 | 53.04 | 51.60 | 52.90 | 51.97 | 219,100 |
| 26 dic 2023 | 51.95 | 52.97 | 51.44 | 52.54 | 51.62 | 187,900 |
| 22 dic 2023 | 50.94 | 51.93 | 50.36 | 51.76 | 50.85 | 243,200 |
| 21 dic 2023 | 49.89 | 50.67 | 48.67 | 50.51 | 49.62 | 227,100 |
| 20 dic 2023 | 49.92 | 51.04 | 49.28 | 49.36 | 48.49 | 286,500 |
| *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.