Stockscreener 앱 받기
33.17
1.38%
0.45
시간 외 거래:
33.17
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $33.20 | $31.79 | $1.41 | 108,455.0 | +1.38% |
| 2024-11-04 | $32.98 | $32.21 | $0.77 | 61,075.0 | -0.55% |
| 2024-11-01 | $33.24 | $32.48 | $0.755 | 78,067.0 | +0.37% |
| 2024-10-31 | $33.68 | $32.78 | $0.90 | 68,641.0 | -2.30% |
| 2024-10-30 | $34.08 | $33.07 | $1.01 | 78,766.0 | +1.02% |
| 2024-10-29 | $33.52 | $32.99 | $0.525 | 62,394.0 | +0.12% |
| 2024-10-28 | $33.64 | $32.37 | $1.27 | 133,977.0 | +1.81% |
| 2024-10-25 | $33.49 | $32.50 | $0.99 | 83,125.0 | -0.49% |
| 2024-10-24 | $33.31 | $31.18 | $2.14 | 194,446.0 | -1.47% |
| 2024-10-23 | $33.64 | $32.83 | $0.81 | 47,893.0 | -0.87% |
| 2024-10-22 | $33.59 | $32.80 | $0.79 | 278,997.0 | +1.51% |
| 2024-10-21 | $34.32 | $32.88 | $1.45 | 62,772.0 | -3.22% |
| 2024-10-18 | $34.96 | $34.00 | $0.96 | 45,238.0 | -2.35% |
| 2024-10-17 | $35.07 | $34.37 | $0.70 | 44,667.0 | +0.52% |
| 2024-10-16 | $35.08 | $33.28 | $1.80 | 56,875.0 | +1.88% |
| 2024-10-15 | $34.99 | $33.52 | $1.47 | 62,275.0 | +2.09% |
| 2024-10-14 | $33.79 | $32.87 | $0.9237 | 60,048.0 | +0.45% |
| 2024-10-11 | $33.60 | $32.26 | $1.34 | 84,455.0 | +3.81% |
| 2024-10-10 | $32.31 | $31.76 | $0.5502 | 53,176.0 | -0.80% |
| 2024-10-09 | $32.94 | $32.05 | $0.89 | 82,886.0 | +0.81% |
| 2024-10-08 | $32.41 | $31.86 | $0.555 | 43,708.0 | +0.63% |
Independent Bank Corporation Ionia Mi 주식 (IBCP) 연도별 가격 이력
이 심층 분석에서는 Independent Bank Corporation Ionia Mi 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Independent Bank Corporation Ionia Mi 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.24 | $31.79 | $1.45 | 356,052.0 | +1.19% |
| 2024-10 | $35.08 | $30.95 | $4.13 | 1,951,743.0 | -1.71% |
| 2024-09 | $35.79 | $31.94 | $3.85 | 2,298,096.0 | -1.56% |
| 2024-08 | $34.84 | $30.34 | $4.50 | 2,402,701.0 | -2.33% |
| 2024-07 | $35.97 | $25.46 | $10.51 | 2,668,864.0 | +28.48% |
| 2024-06 | $27.88 | $22.53 | $5.34 | 2,214,794.0 | +7.74% |
| 2024-05 | $26.69 | $24.36 | $2.33 | 1,750,317.0 | +1.01% |
| 2024-04 | $25.71 | $22.75 | $2.96 | 1,359,236.0 | -2.13% |
| 2024-03 | $25.43 | $23.28 | $2.14 | 1,300,801.0 | +3.68% |
| 2024-02 | $26.10 | $22.80 | $3.30 | 1,671,756.0 | -3.89% |
| 2024-01 | $27.39 | $24.11 | $3.28 | 1,974,580.0 | -2.23% |
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.99 | $20.50 | $6.49 | 1,705,696.0 | +20.35% |
| 2023-11 | $22.47 | $19.71 | $2.76 | 1,412,455.0 | +8.37% |
| 2023-10 | $20.10 | $16.90 | $3.20 | 1,282,442.0 | +8.78% |
| 2023-09 | $20.21 | $17.63 | $2.58 | 1,081,149.0 | -3.93% |
| 2023-08 | $21.35 | $18.47 | $2.88 | 1,474,457.0 | -7.60% |
| 2023-07 | $21.26 | $16.45 | $4.81 | 1,381,090.0 | +21.82% |
| 2023-06 | $19.32 | $16.26 | $3.06 | 1,915,844.0 | +3.73% |
| 2023-05 | $18.16 | $14.90 | $3.26 | 1,890,637.0 | -8.25% |
| 2023-04 | $18.22 | $16.66 | $1.56 | 1,652,630.0 | +0.28% |
| 2023-03 | $22.23 | $16.45 | $5.79 | 3,086,876.0 | -19.41% |
| 2023-02 | $23.44 | $21.89 | $1.55 | 1,296,731.0 | -0.54% |
| 2023-01 | $24.73 | $21.40 | $3.33 | 1,758,584.0 | -7.32% |
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.96 | $22.77 | $2.19 | 2,060,791.0 | -2.53% |
| 2022-11 | $24.97 | $21.95 | $3.02 | 1,626,122.0 | +6.10% |
| 2022-10 | $23.28 | $19.00 | $4.27 | 1,293,451.0 | +21.10% |
| 2022-09 | $21.03 | $19.08 | $1.95 | 1,257,960.0 | -6.92% |
| 2022-08 | $21.87 | $20.10 | $1.77 | 1,316,537.0 | -2.19% |
| 2022-07 | $21.00 | $18.38 | $2.62 | 1,539,558.0 | +8.82% |
| 2022-06 | $19.91 | $17.87 | $2.04 | 2,132,048.0 | -2.68% |
| 2022-05 | $20.64 | $18.39 | $2.24 | 1,652,977.0 | +0.35% |
| 2022-04 | $22.59 | $19.70 | $2.89 | 1,734,333.0 | -10.27% |
| 2022-03 | $24.03 | $21.87 | $2.16 | 1,899,959.0 | -7.56% |
| 2022-02 | $24.93 | $22.67 | $2.26 | 2,145,624.0 | -2.78% |
| 2022-01 | $26.00 | $23.71 | $2.29 | 2,186,984.0 | +2.56% |
1.59%
자본화:
|
볼륨(24시간):