Stockscreener 앱 받기
34.02
1.19%
0.405
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $34.30 | $33.45 | $0.855 | 47,383.0 | +1.19% |
| 2024-09-13 | $34.02 | $33.37 | $0.65 | 111,094.0 | +2.00% |
| 2024-09-12 | $33.25 | $32.74 | $0.5125 | 95,925.0 | +0.86% |
| 2024-09-11 | $33.38 | $32.29 | $1.09 | 144,054.0 | -2.97% |
| 2024-09-10 | $33.71 | $32.13 | $1.58 | 172,838.0 | +3.73% |
| 2024-09-09 | $32.94 | $32.12 | $0.815 | 75,960.0 | +0.46% |
| 2024-09-06 | $33.38 | $32.27 | $1.11 | 59,240.0 | -2.53% |
| 2024-09-05 | $33.53 | $32.88 | $0.65 | 73,221.0 | -0.12% |
| 2024-09-04 | $34.13 | $33.07 | $1.06 | 41,009.0 | -2.55% |
| 2024-09-03 | $34.40 | $33.30 | $1.10 | 89,327.0 | +0.56% |
| 2024-08-30 | $34.09 | $33.44 | $0.65 | 68,852.0 | +0.09% |
| 2024-08-29 | $34.34 | $33.67 | $0.665 | 108,261.0 | -0.44% |
| 2024-08-28 | $34.84 | $32.32 | $2.52 | 153,660.0 | +0.59% |
| 2024-08-27 | $33.96 | $33.40 | $0.56 | 78,220.0 | -0.38% |
| 2024-08-26 | $34.56 | $33.81 | $0.75 | 116,251.0 | -1.14% |
| 2024-08-23 | $34.61 | $32.76 | $1.85 | 154,246.0 | +5.60% |
| 2024-08-22 | $32.80 | $32.25 | $0.545 | 92,183.0 | +0.74% |
| 2024-08-21 | $32.61 | $32.00 | $0.61 | 88,890.0 | -0.25% |
| 2024-08-20 | $32.55 | $32.05 | $0.495 | 96,454.0 | -0.80% |
| 2024-08-19 | $32.80 | $32.32 | $0.48 | 94,271.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $34.40 | $32.12 | $2.28 | 910,051.0 | +0.41% |
| 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% |
0.09%
0.08%
자본화:
|
볼륨(24시간):