Independent Bank Corporation (IBCP) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	35.41	36.15	35.41	35.60	+0.88%	223,900
2026-10-15	34.99	35.49	34.85	35.29	+1.52%	306,000
2026-10-14	34.81	35.14	34.53	34.76	-1.17%	353,300
2026-10-13	35.69	35.86	35.04	35.17	-1.15%	152,100
2026-10-12	35.41	35.82	35.41	35.58	+0.59%	148,400
2026-10-09	35.80	35.82	35.27	35.37	-1.09%	120,400
2026-10-08	35.48	35.95	35.30	35.76	+0.59%	155,800
2026-10-07	35.56	35.80	35.27	35.55	-0.67%	175,200
2026-10-06	36.06	36.31	35.76	35.79	-0.33%	130,100
2026-10-05	36.25	36.38	35.83	35.91	-1.26%	181,700
2026-10-02	36.15	36.80	36.03	36.37	+2.25%	232,900
2026-10-01	35.21	35.64	34.70	35.57	+0.94%	218,200
2026-09-30	35.47	35.52	34.85	35.24	-0.31%	215,600
2026-09-29	35.59	35.79	35.03	35.35	-0.67%	169,700
2026-09-28	35.89	35.96	35.57	35.59	-0.67%	165,500
2026-09-25	35.67	36.15	35.63	35.83	+0.59%	496,200
2026-09-24	35.42	35.68	35.18	35.62	+0.91%	139,800
2026-09-23	35.54	35.71	35.24	35.30	-0.90%	137,400
2026-09-22	36.19	36.25	35.62	35.62	-0.75%	155,300
2026-09-21	36.25	36.39	35.88	35.89	-0.94%	167,300
2026-09-18	36.02	36.37	35.79	36.23	+0.03%	414,100
2026-09-17	36.70	36.73	36.22	36.22	-0.69%	142,600
2026-09-16	37.24	37.26	35.82	36.47	-2.36%	220,700
2026-09-15	37.11	37.49	37.10	37.35	+0.43%	190,800
2026-09-14	37.03	37.47	37.02	37.19	+0.32%	156,000
2026-09-11	37.49	37.52	36.73	37.07	-0.22%	160,800
2026-09-10	36.61	37.15	36.36	37.15	+1.06%	179,600
2026-09-09	36.75	37.00	36.43	36.76	-0.62%	144,900
2026-09-08	37.30	37.37	36.91	36.99	-1.02%	156,600
2026-09-04	36.80	37.42	36.80	37.37	+0.97%	108,900
2026-09-03	37.00	37.23	36.85	37.01	+0.71%	134,800
2026-09-02	36.29	36.93	36.28	36.75	+1.77%	141,200
2026-09-01	36.48	36.59	35.96	36.11	-1.04%	160,200
2026-08-31	36.88	36.89	36.40	36.49	-1.00%	184,100
2026-08-28	36.71	37.02	36.71	36.86	+0.60%	152,600
2026-08-27	36.44	36.77	36.26	36.64	-0.19%	110,100
2026-08-26	36.93	37.06	36.62	36.71	+0.00%	167,900
2026-08-25	37.05	37.05	36.55	36.71	-0.68%	138,016
2026-08-24	37.10	37.41	36.90	36.96	-0.46%	170,074
2026-08-21	37.48	37.58	36.93	37.13	-0.35%	252,800
2026-08-20	36.94	37.28	36.78	37.26	+0.84%	180,100
2026-08-19	38.12	38.37	36.90	36.95	-2.97%	201,300
2026-08-18	38.48	38.50	37.96	38.08	-0.78%	162,100
2026-08-17	38.23	38.62	38.21	38.38	+0.18%	201,500
2026-08-14	38.43	38.56	38.13	38.31	-0.39%	195,200
2026-08-13	38.50	38.60	38.18	38.46	+0.42%	181,500
2026-08-12	38.00	38.40	37.97	38.30	+0.79%	117,200
2026-08-11	37.85	38.23	37.85	38.00	+0.26%	134,500
2026-08-10	37.78	37.99	37.48	37.90	-0.34%	163,600
2026-08-07	38.33	38.41	38.01	38.03	-1.22%	186,800
2026-08-06	38.64	38.68	38.20	38.50	+0.26%	214,000
2026-08-05	38.62	38.65	38.19	38.40	-0.13%	202,900
2026-08-04	38.26	38.67	37.98	38.45	-0.08%	226,900
2026-08-03	38.78	39.24	38.29	38.48	+0.73%	216,500
2026-07-31	38.06	38.34	37.78	38.20	+0.03%	182,500
2026-07-30	38.77	38.88	38.06	38.19	-1.19%	260,500
2026-07-29	38.36	39.07	38.20	38.65	-0.05%	252,400
2026-07-28	37.86	38.80	37.84	38.67	+2.90%	171,900
2026-07-27	37.87	38.06	37.56	37.58	-0.21%	217,900
2026-07-24	36.78	37.84	36.36	37.66	+2.76%	244,900
2026-07-23	36.73	36.73	35.29	36.65	+1.78%	337,100
2026-07-22	36.36	36.84	35.81	36.01	-1.34%	200,600
2026-07-21	36.34	36.56	35.94	36.50	+0.03%	222,400
2026-07-20	36.36	36.54	36.09	36.49	+0.22%	190,100
2026-07-17	37.57	37.57	36.26	36.41	-3.55%	471,100
2026-07-16	36.35	37.75	36.14	37.75	+4.02%	201,000
2026-07-15	35.84	36.56	35.60	36.29	+1.11%	203,500
2026-07-14	36.39	36.53	35.76	35.89	-0.91%	215,000
2026-07-13	36.01	36.30	35.67	36.22	+0.95%	205,000
2026-07-10	36.08	36.11	35.78	35.88	+1.07%	145,100
2026-07-09	35.13	35.69	35.13	35.50	+1.05%	134,800
2026-07-08	35.56	35.95	35.03	35.13	-1.76%	189,500
2026-07-07	36.19	36.49	35.74	35.76	-0.39%	164,100
2026-07-06	36.04	36.39	35.62	35.90	-0.39%	151,200
2026-07-02	36.87	37.03	35.89	36.04	-1.80%	158,600
2026-07-01	36.02	36.93	36.01	36.70	+1.75%	177,200
2026-06-30	35.97	36.16	35.85	36.07	+0.08%	102,900
2026-06-29	36.17	36.22	35.43	36.04	-0.52%	173,900
2026-06-26	35.72	36.35	35.66	36.23	+1.83%	524,300
2026-06-25	35.64	35.96	35.31	35.58	-0.03%	182,800
2026-06-24	35.33	35.85	35.14	35.59	+1.08%	278,700
2026-06-23	34.35	35.31	34.34	35.21	+2.98%	193,300
2026-06-22	34.22	34.75	34.16	34.19	-0.35%	163,800
2026-06-18	34.64	35.18	34.10	34.31	+0.12%	296,500
2026-06-17	34.72	35.19	33.96	34.27	-1.24%	198,100
2026-06-16	34.91	35.99	34.55	34.70	+0.26%	174,800
2026-06-15	35.68	35.68	34.51	34.61	-2.45%	164,700
2026-06-12	35.50	35.56	35.17	35.48	+0.45%	213,100
2026-06-11	35.44	35.50	34.83	35.32	+0.03%	127,100
2026-06-10	35.39	35.76	35.23	35.31	+0.28%	135,500
2026-06-09	35.01	35.87	35.01	35.21	+1.32%	143,200
2026-06-08	34.65	35.00	34.49	34.75	+0.49%	84,600
2026-06-05	34.17	34.89	34.17	34.58	+1.11%	107,600
2026-06-04	33.60	34.34	33.60	34.20	+3.04%	153,200
2026-06-03	34.07	34.08	33.17	33.19	-3.12%	117,800
2026-06-02	33.60	34.49	33.43	34.26	+1.45%	143,300
2026-06-01	34.13	34.37	33.54	33.77	-1.60%	163,000
2026-05-29	34.06	34.46	34.06	34.32	+0.53%	96,700
2026-05-28	33.96	34.16	33.51	34.14	+0.03%	92,900
2026-05-27	34.51	39.17	33.95	34.13	-0.67%	120,400
2026-05-26	34.01	34.58	33.92	34.36	+1.36%	97,000
2026-05-22	34.15	34.25	33.70	33.90	-0.38%	85,800
2026-05-21	33.42	34.08	32.89	34.03	+1.19%	110,000
2026-05-20	33.20	33.84	33.03	33.63	+1.39%	111,600
2026-05-19	33.26	33.48	32.99	33.17	-0.96%	119,800
2026-05-18	32.82	33.52	32.55	33.49	+2.35%	174,400
2026-05-15	33.27	33.30	32.45	32.72	-1.77%	128,200
2026-05-14	33.43	33.71	33.24	33.31	+0.42%	147,700
2026-05-13	33.49	33.83	32.92	33.17	-1.13%	160,600
2026-05-12	33.55	33.72	33.05	33.55	-0.39%	182,900
2026-05-11	34.49	34.49	33.57	33.68	-2.46%	196,400
2026-05-08	33.95	34.59	33.83	34.53	+1.71%	199,400
2026-05-07	33.90	34.29	33.90	33.95	+0.41%	220,400
2026-05-06	33.73	34.17	33.62	33.81	+0.87%	117,400
2026-05-05	33.09	33.53	32.83	33.52	+1.45%	218,900
2026-05-04	33.33	33.54	32.71	33.04	-1.70%	181,100
2026-05-01	33.30	33.79	32.71	33.61	+1.20%	269,500
2026-04-30	33.12	33.76	33.12	33.21	-0.63%	167,700
2026-04-29	34.00	34.09	33.18	33.42	-2.22%	157,600
2026-04-28	33.41	34.41	33.41	34.18	+2.00%	172,200
2026-04-27	33.36	34.04	33.33	33.51	+0.24%	146,500
2026-04-24	33.20	34.04	32.76	33.43	+0.39%	195,000
2026-04-23	33.80	34.84	33.17	33.30	-0.98%	149,100
2026-04-22	33.65	34.00	33.21	33.63	+0.36%	119,400
2026-04-21	34.34	34.35	33.48	33.51	-2.56%	122,700
2026-04-20	34.67	35.32	34.20	34.39	-1.15%	110,500
2026-04-17	34.39	35.40	34.39	34.79	+2.32%	194,000
2026-04-16	34.25	34.34	33.91	34.00	-1.05%	174,100
2026-04-15	34.69	34.88	34.20	34.36	-1.09%	129,500
2026-04-14	35.00	35.28	34.36	34.74	-0.14%	125,500
2026-04-13	34.54	34.84	34.20	34.79	+0.35%	119,100
2026-04-10	34.89	34.97	34.36	34.67	-0.91%	115,300
2026-04-09	34.21	35.03	34.12	34.99	+1.51%	323,500
2026-04-08	34.87	35.07	34.25	34.47	+1.80%	177,600
2026-04-07	33.71	34.02	33.50	33.86	+0.24%	167,200
2026-04-06	33.46	33.89	33.37	33.78	+0.51%	137,800
2026-04-02	33.09	33.62	32.96	33.61	+0.06%	138,200
2026-04-01	33.30	33.94	33.30	33.59	+0.87%	197,100
2026-03-31	33.22	33.40	32.73	33.30	+1.68%	231,500
2026-03-30	32.60	32.87	32.32	32.75	+1.05%	278,500
2026-03-27	32.53	32.82	32.14	32.41	-0.83%	272,300
2026-03-26	32.50	32.74	32.38	32.68	-0.06%	195,000
2026-03-25	33.15	33.28	32.48	32.70	-0.34%	302,000
2026-03-24	32.63	33.34	32.60	32.81	-0.09%	336,900
2026-03-23	32.80	33.41	32.16	32.84	+2.69%	252,000
2026-03-20	32.98	33.12	31.85	31.98	-2.62%	990,300
2026-03-19	32.47	33.05	31.75	32.84	+0.77%	327,100
2026-03-18	32.93	33.09	32.56	32.59	-1.63%	136,100
2026-03-17	33.68	34.20	33.12	33.13	-1.16%	122,800
2026-03-16	33.57	33.76	32.84	33.52	+0.75%	156,800
2026-03-13	33.37	33.74	32.77	33.27	+0.45%	175,100
2026-03-12	32.54	33.16	32.20	33.12	+0.18%	125,700
2026-03-11	33.68	34.04	32.84	33.06	-2.28%	122,800
2026-03-10	33.69	34.53	33.44	33.83	+0.00%	165,900
2026-03-09	33.71	33.95	32.78	33.83	-1.17%	181,900
2026-03-06	33.96	34.35	33.44	34.23	-1.52%	145,500
2026-03-05	35.12	35.31	34.53	34.76	-1.72%	116,700
2026-03-04	35.60	35.76	35.05	35.37	+0.14%	99,600
2026-03-03	34.65	35.40	34.44	35.32	-0.11%	98,800
2026-03-02	34.40	35.50	34.19	35.36	+1.76%	164,100
2026-02-27	35.32	35.73	34.42	34.75	-3.31%	200,500
2026-02-26	35.89	36.49	35.48	35.94	+0.20%	192,600
2026-02-25	35.69	36.02	35.44	35.87	+1.33%	195,100
2026-02-24	35.51	35.67	35.18	35.40	-0.31%	119,600
2026-02-23	36.97	37.05	34.59	35.51	-3.95%	235,900
2026-02-20	36.76	37.15	36.28	36.97	+0.65%	146,200
2026-02-19	36.11	37.10	36.11	36.73	+1.10%	153,100
2026-02-18	36.58	37.30	36.16	36.33	-0.90%	204,700
2026-02-17	36.61	37.27	35.19	36.66	+0.08%	194,100
2026-02-13	35.86	36.81	35.18	36.63	+2.01%	207,900
2026-02-12	36.31	36.50	35.44	35.91	-0.22%	193,600
2026-02-11	36.21	36.39	35.73	35.99	-0.11%	105,800
2026-02-10	36.10	36.97	35.75	36.03	-0.55%	120,300
2026-02-09	36.63	36.67	36.20	36.23	-1.01%	110,800
2026-02-06	36.89	37.30	36.58	36.60	+0.05%	168,100
2026-02-05	36.71	37.08	36.09	36.58	-0.41%	99,300
2026-02-04	36.35	37.39	36.35	36.73	+1.13%	173,900
2026-02-03	35.98	36.86	35.66	36.32	-0.06%	128,700
2026-02-02	35.22	36.39	35.10	36.34	+3.39%	117,800
2026-01-30	34.83	35.45	34.65	35.15	+0.66%	163,200
2026-01-29	34.25	35.63	34.21	34.92	+2.34%	103,700
2026-01-28	34.98	35.12	33.99	34.12	-2.35%	98,200
2026-01-27	34.88	35.39	34.73	34.94	+0.03%	113,200
2026-01-26	34.71	35.39	34.43	34.93	+0.63%	167,700
2026-01-23	35.42	35.95	34.48	34.71	-1.92%	142,300
2026-01-22	34.84	36.43	34.62	35.39	+0.97%	155,600
2026-01-21	33.65	35.11	33.65	35.05	+5.07%	199,600
2026-01-20	33.37	33.66	32.97	33.36	-1.48%	93,600
2026-01-16	34.10	34.18	33.31	33.86	+0.00%	133,200
2026-01-15	33.06	35.10	33.06	33.86	+2.54%	96,800
2026-01-14	32.52	33.08	32.52	33.02	+1.48%	77,900
2026-01-13	32.85	32.85	32.39	32.54	-0.67%	99,400
2026-01-12	32.82	32.90	32.51	32.76	-0.82%	64,500
2026-01-09	33.52	33.70	32.94	33.03	-1.46%	86,600
2026-01-08	32.45	33.76	32.45	33.52	+2.57%	106,800
2026-01-07	32.83	32.83	32.27	32.68	-0.40%	226,100
2026-01-06	32.65	32.90	32.18	32.81	-0.09%	110,900
2026-01-05	32.12	33.27	32.12	32.84	+2.02%	123,300
2026-01-02	32.47	32.90	31.96	32.19	-1.05%	126,600
2025-12-31	32.66	33.44	32.31	32.53	-0.73%	174,300
2025-12-30	33.22	33.22	32.76	32.77	-1.44%	100,500
2025-12-29	33.21	33.63	32.92	33.25	+0.39%	146,700
2025-12-26	33.43	33.74	33.10	33.12	-1.22%	82,000
2025-12-24	33.66	33.76	33.53	33.53	-0.27%	36,300
2025-12-23	33.72	34.28	33.60	33.62	-0.74%	116,500
2025-12-22	34.16	34.40	33.75	33.87	-0.73%	134,000
2025-12-19	34.98	34.99	33.88	34.12	-2.76%	282,600
2025-12-18	35.30	35.44	34.94	35.09	+0.11%	187,600
2025-12-17	35.24	35.67	34.80	35.05	-0.76%	274,000
2025-12-16	35.10	35.51	34.91	35.32	+0.28%	158,600
2025-12-15	35.09	35.29	34.73	35.22	+1.03%	119,900
2025-12-12	35.02	35.12	34.41	34.86	-0.11%	140,100
2025-12-11	34.40	35.21	34.04	34.90	+1.19%	192,700
2025-12-10	33.62	34.67	33.32	34.49	+2.53%	159,600
2025-12-09	33.67	34.09	33.25	33.64	+0.18%	132,600
2025-12-08	33.63	33.84	33.23	33.58	+0.24%	106,900
2025-12-05	33.78	34.03	33.27	33.50	-1.24%	74,900
2025-12-04	33.84	34.12	33.77	33.92	-0.21%	82,300
2025-12-03	33.33	34.10	32.95	33.99	+2.53%	119,300
2025-12-02	33.68	33.79	32.96	33.15	-0.96%	89,800
2025-12-01	32.35	33.48	32.35	33.47	+2.51%	216,500
2025-11-28	32.69	32.87	32.35	32.65	-0.21%	86,300
2025-11-26	32.91	33.09	32.39	32.72	-0.97%	333,200
2025-11-25	31.66	33.21	31.21	33.04	+5.06%	211,300
2025-11-24	31.32	31.67	30.89	31.45	-0.03%	236,100
2025-11-21	30.67	31.78	30.52	31.46	+2.78%	121,300
2025-11-20	30.65	31.03	30.38	30.61	+0.86%	123,700
2025-11-19	30.08	30.39	29.83	30.35	+0.90%	124,100
2025-11-18	30.09	30.40	30.01	30.08	+0.00%	139,400
2025-11-17	31.08	31.08	29.90	30.08	-3.19%	118,700
2025-11-14	30.81	31.12	30.46	31.07	+0.00%	114,900
2025-11-13	31.08	31.32	30.81	31.07	-0.13%	115,100
2025-11-12	31.15	31.38	30.56	31.11	+0.03%	58,500
2025-11-11	31.17	31.28	30.46	31.10	-0.03%	67,400
2025-11-10	30.60	31.16	30.58	31.11	+1.43%	69,700
2025-11-07	30.52	30.75	30.43	30.67	+0.49%	67,200
2025-11-06	30.62	30.73	30.36	30.52	-0.94%	54,000
2025-11-05	30.41	30.84	30.15	30.81	+1.85%	81,700
2025-11-04	30.03	30.33	29.88	30.25	-0.75%	128,200
2025-11-03	30.45	30.49	30.01	30.48	+0.86%	145,200
2025-10-31	31.03	31.05	30.05	30.22	-2.55%	162,500
2025-10-30	30.66	31.30	30.66	31.01	+0.75%	97,200
2025-10-29	31.55	31.64	30.48	30.78	-2.72%	125,700
2025-10-28	31.63	32.22	31.04	31.64	-0.75%	156,500
2025-10-27	32.29	32.29	31.78	31.88	-1.18%	105,100
2025-10-24	31.85	32.38	31.24	32.26	+2.58%	267,000
2025-10-23	32.17	32.17	31.44	31.45	-2.21%	84,000
2025-10-22	32.18	32.53	31.94	32.16	+0.09%	105,900
2025-10-21	32.09	32.30	32.00	32.13	-0.25%	130,600
2025-10-20	31.29	32.25	31.19	32.21	+3.27%	129,600

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+7.55%). Peor mes: Mar (-7.27%). Basado en 2 años de datos diarios (2025–2026).

Ene+7.55%
Feb-4.52%
Mar-7.27%
Abr-1.20%
May+2.46%
Jun+5.31%
Jul-2.50%
Ago+2.07%
Sep-4.34%
Oct-1.31%
Nov+7.12%
Dic-2.81%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Independent Bank Corporation (IBCP)?

35.60 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de IBCP?

Máximo de 39.24 y mínimo de 29.83 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Independent Bank Corporation?

Históricamente, el mes más fuerte de IBCP ha sido Ene (media +7.55%) y el más débil Mar (media -7.27%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.