U.S. markets closed

First Internet Bancorp (INBK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.05-0.01 (-0.03%)
Al cierre: 04:00PM EDT
31.05 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202431.0031.3030.5031.0531.0542,746
29 abr 202430.8331.2930.5531.0631.0676,300
26 abr 202430.6331.9030.6331.0531.0569,900
25 abr 202432.3532.3529.9830.7130.7189,600
24 abr 202432.9433.4432.8433.2733.2762,100
23 abr 202432.2533.3231.7832.8932.8993,100
22 abr 202432.1032.7831.9032.0732.0764,500
19 abr 202431.1032.2531.1032.1832.1878,000
18 abr 202431.3331.6131.0031.0331.0340,200
17 abr 202431.0831.7730.9331.0031.0044,100
16 abr 202430.9031.4930.7331.0831.0885,100
15 abr 202431.8432.1830.1231.0631.0689,600
12 abr 202431.1331.7630.6031.4431.44123,400
11 abr 202431.3531.6230.9431.5031.5045,200
10 abr 202432.1332.4231.0031.4031.4042,600
09 abr 202433.5033.6133.0933.1533.1532,600
08 abr 202432.7533.5132.7433.2833.2843,600
05 abr 202432.3033.1032.1732.9032.9087,000
04 abr 202433.1033.1031.9632.2032.2027,200
03 abr 202432.5033.0432.1632.1632.1622,800
02 abr 202434.5834.5832.4632.7532.7548,800
01 abr 202434.1634.7533.5333.7633.7637,000
28 mar 202434.3535.7234.3134.7434.74179,300
27 mar 202433.1334.9933.1234.9334.9358,500
27 mar 20240.06 Dividendo
26 mar 202434.0434.3833.2233.2233.1640,400
25 mar 202434.9934.9933.0333.7233.6684,500
22 mar 202433.5334.9633.5334.2134.1576,300
21 mar 202431.8833.5131.8833.3833.3242,900
20 mar 202430.3832.4830.3831.9031.8452,900
19 mar 202431.3431.5731.0431.0430.9824,900
18 mar 202431.3432.1631.2931.2931.2327,600
15 mar 202431.9832.5531.4431.7931.7354,900
14 mar 202431.6631.7131.0031.0030.9428,200
13 mar 202432.1432.1931.7131.9131.85123,000
12 mar 202431.7532.0031.2231.4731.4121,100
11 mar 202430.9932.2830.9932.0131.9528,200
08 mar 202432.0032.2931.1831.2931.2330,300
07 mar 202432.7532.8731.3831.5031.4428,700
06 mar 202432.4633.1731.9832.7432.6839,100
05 mar 202432.1032.6131.8232.6132.5524,500
04 mar 202431.0232.6630.9431.0731.0135,800
01 mar 202431.1831.4830.6831.3231.2640,000
29 feb 202431.1331.5330.5731.1731.1123,000
28 feb 202431.8132.2731.2231.2631.2028,500
27 feb 202432.9333.3831.7331.7431.6834,500
26 feb 202431.9933.1231.7532.9432.8856,500
23 feb 202431.2232.6431.2232.4532.3935,800
22 feb 202432.0832.7731.2731.2731.2127,400
21 feb 202432.4732.5931.6132.1732.1131,200
20 feb 202433.2533.8232.5632.7132.6549,600
16 feb 202433.0934.2732.2633.2333.1739,200
15 feb 202432.2433.6632.2433.1633.1056,700
14 feb 202431.8932.3431.1732.2532.1937,800
13 feb 202431.6232.2230.9531.1131.0556,200
12 feb 202432.9732.9731.9532.1132.0542,900
09 feb 202431.8332.3331.0932.3332.2729,800
08 feb 202431.4031.4631.0031.0030.9445,900
07 feb 202430.8531.7829.7531.4831.4258,000
06 feb 202430.0831.0329.7530.8230.76176,700
05 feb 202429.5030.0329.1029.9429.8942,400
02 feb 202429.7330.3429.3830.1730.1248,200
01 feb 202433.1033.1029.4530.3930.3481,200
31 ene 202432.6033.4532.3132.9832.9279,600
30 ene 202432.5933.1731.7032.7832.7255,800
29 ene 202430.9332.9230.5932.7132.6554,400
26 ene 202430.9431.4929.9330.4330.38131,100
25 ene 202428.5430.6627.7629.7029.65168,700
24 ene 202427.2027.6327.1027.3327.2878,200
23 ene 202427.4627.5026.6427.1027.0542,200
22 ene 202425.9927.2225.9927.1627.1141,900
19 ene 202425.0626.0525.0526.0025.9521,900
18 ene 202425.0925.5423.3025.1125.0623,300
17 ene 202424.9225.4024.8025.2025.1521,900
16 ene 202425.8427.0425.1525.3025.2521,000
12 ene 202426.0126.0125.3425.7425.6933,800
11 ene 202424.7026.1024.4126.0125.9674,100
10 ene 202424.7524.9424.7524.9324.8831,500
09 ene 202424.8925.0624.6524.8124.7740,400
08 ene 202424.7525.2524.7424.8724.8331,400
05 ene 202424.4625.7724.0124.7524.7166,000
04 ene 202423.0525.4923.0524.3424.3064,700
03 ene 202423.7624.4623.2223.2523.2132,900
02 ene 202424.4225.0124.0024.1324.0936,700
29 dic 202325.0925.3324.1524.1924.1522,600
28 dic 202324.7725.0824.7724.8524.8113,900
28 dic 20230.06 Dividendo
27 dic 202324.9925.0924.6224.8024.7023,000
26 dic 202324.8425.1224.4224.8124.7115,400
22 dic 202324.6225.3523.0424.6024.5046,000
21 dic 202325.2625.8024.5524.5824.4831,600
20 dic 202324.9525.9724.7125.1024.9930,800
19 dic 202324.7025.4724.7024.7224.6241,800
18 dic 202324.9325.7424.1024.5024.40136,500
15 dic 202324.2524.3523.7324.0923.9943,600
14 dic 202324.1024.5723.6324.1024.0096,000
13 dic 202322.4023.9422.2023.5223.4222,000
12 dic 202322.6622.6622.2522.4022.3119,300
11 dic 202322.3622.8922.2022.4222.3323,400
08 dic 202322.3122.8122.2922.4822.3914,100
*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...