First Internet (INBK)

INBK
🏛️ Estados Unidos →
22.43
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 47.01 47.23 46.40 47.04 0.1M
2021-12-30 47.38 47.74 46.94 47.04 0.1M
2021-12-29 46.29 47.63 45.91 47.33 0.0M
2021-12-28 46.26 46.56 45.75 46.36 0.0M
2021-12-27 44.96 46.86 44.50 46.63 0.0M
2021-12-23 44.93 45.24 43.75 44.64 0.0M
2021-12-22 44.17 44.62 44.07 44.61 0.0M
2021-12-21 43.38 44.66 43.38 44.38 0.0M
2021-12-20 42.94 43.33 42.08 43.10 0.0M
2021-12-17 44.34 44.56 42.86 43.36 0.0M
2021-12-16 44.34 45.03 43.81 44.20 0.0M
2021-12-15 42.95 44.44 42.04 43.63 0.0M
2021-12-14 43.48 44.61 42.48 42.97 0.1M
2021-12-13 43.82 44.12 43.36 43.46 0.0M
2021-12-10 44.63 44.76 43.21 44.36 0.0M
2021-12-09 43.99 44.39 43.35 44.12 0.1M
2021-12-08 44.02 44.06 43.67 43.84 0.0M
2021-12-07 45.13 45.13 43.48 43.81 0.0M
2021-12-06 44.49 45.20 44.49 44.73 0.0M
2021-12-03 45.24 45.24 43.49 43.89 0.0M
2021-12-02 43.60 45.62 42.04 44.64 0.1M
2021-12-01 44.05 44.60 43.00 43.00 0.0M
2021-11-30 43.20 43.73 42.75 43.31 0.1M
2021-11-29 44.52 44.52 43.55 43.80 0.0M
2021-11-26 44.61 44.61 43.01 43.82 0.0M
2021-11-24 46.80 46.94 45.35 45.90 0.0M
2021-11-23 45.51 46.90 45.15 46.75 0.1M
2021-11-22 44.37 46.45 42.76 45.40 0.1M
2021-11-19 43.90 44.63 42.02 44.34 0.0M
2021-11-18 44.50 44.70 44.26 44.55 0.0M
2021-11-17 44.42 44.88 43.18 44.42 0.0M
2021-11-16 45.42 45.42 44.23 44.81 0.0M
2021-11-15 45.25 45.66 45.00 45.27 0.0M
2021-11-12 45.92 45.92 43.45 44.98 0.0M
2021-11-11 45.15 45.87 43.73 45.44 0.1M
2021-11-10 43.40 45.49 43.40 45.18 0.1M
2021-11-09 43.57 43.78 42.76 43.34 0.0M
2021-11-08 43.95 44.44 42.37 43.74 0.1M
2021-11-05 43.41 44.30 42.16 43.68 0.0M
2021-11-04 43.65 44.00 42.47 43.23 0.0M
2021-11-03 39.30 44.20 39.30 43.61 0.1M
2021-11-02 35.14 39.50 35.00 39.45 0.2M
2021-11-01 34.29 34.85 33.91 34.85 0.0M
2021-10-29 34.10 34.50 33.86 34.04 0.0M
2021-10-28 34.42 34.52 34.01 34.09 0.0M
2021-10-27 34.80 35.25 34.17 34.17 0.0M
2021-10-26 35.61 35.93 34.80 34.97 0.0M
2021-10-25 35.97 36.00 34.97 35.25 0.1M
2021-10-22 36.50 36.87 35.78 35.78 0.1M
2021-10-21 34.55 37.00 34.26 35.73 0.1M
2021-10-20 32.84 33.93 32.33 33.27 0.0M
2021-10-19 32.48 32.80 31.96 32.76 0.0M
2021-10-18 32.38 32.76 32.08 32.23 0.0M
2021-10-15 32.53 33.02 32.16 32.24 0.0M
2021-10-14 31.80 32.45 31.70 32.11 0.1M
2021-10-13 31.70 31.76 31.45 31.67 0.0M
2021-10-12 31.50 31.73 31.31 31.73 0.0M
2021-10-11 31.53 31.80 31.43 31.50 0.0M
2021-10-08 30.93 31.50 30.88 31.36 0.0M
2021-10-07 31.00 31.43 30.57 31.11 0.0M
2021-10-06 30.98 31.50 30.91 31.10 0.0M
2021-10-05 31.41 31.48 31.20 31.25 0.0M
2021-10-04 31.11 31.50 31.00 31.19 0.0M
2021-10-01 31.00 31.50 30.81 30.95 0.0M
2021-09-30 31.32 31.77 31.18 31.18 0.0M
2021-09-29 30.79 31.40 30.79 31.32 0.0M
2021-09-28 31.07 31.17 30.56 30.60 0.0M
2021-09-27 30.25 31.10 30.06 30.91 0.0M
2021-09-24 30.34 30.34 29.15 30.01 0.0M
2021-09-23 29.94 30.21 29.86 30.04 0.0M
2021-09-22 29.51 29.79 29.30 29.49 0.0M
2021-09-21 29.12 29.47 29.01 29.13 0.0M
2021-09-20 29.41 29.67 29.01 29.41 0.0M
2021-09-17 28.97 30.40 28.80 30.24 0.1M
2021-09-16 28.64 29.36 28.58 28.90 0.0M
2021-09-15 28.72 28.80 28.32 28.63 0.0M
2021-09-14 29.19 29.30 28.11 28.46 0.0M
2021-09-13 28.45 29.11 28.45 28.93 0.0M
2021-09-10 29.28 29.28 28.05 28.15 0.0M
2021-09-09 29.43 30.00 28.99 28.99 0.0M
2021-09-08 29.86 29.86 29.10 29.23 0.0M
2021-09-07 30.21 30.21 29.80 29.87 0.0M
2021-09-03 30.29 30.48 29.90 30.25 0.0M
2021-09-02 29.80 30.59 29.80 30.59 0.0M
2021-09-01 29.77 29.79 29.37 29.74 0.0M
2021-08-31 29.75 30.29 29.72 29.72 0.0M
2021-08-30 30.60 30.60 29.81 29.81 0.0M
2021-08-27 30.04 30.60 29.85 30.60 0.0M
2021-08-26 29.90 30.12 29.65 29.81 0.0M
2021-08-25 30.25 30.45 29.93 29.95 0.0M
2021-08-24 30.33 30.63 30.01 30.18 0.0M
2021-08-23 30.42 30.64 30.14 30.22 0.0M
2021-08-20 29.75 30.45 29.59 30.24 0.0M
2021-08-19 29.70 30.14 29.59 29.92 0.0M
2021-08-18 30.38 30.61 29.85 29.85 0.0M
2021-08-17 30.11 30.27 29.85 29.86 0.0M
2021-08-16 30.26 30.75 30.00 30.28 0.0M
2021-08-13 31.13 31.13 30.16 30.31 0.0M
2021-08-12 31.32 31.43 30.99 31.19 0.0M
2021-08-11 31.30 31.57 31.16 31.57 0.0M
2021-08-10 30.90 31.55 30.50 31.40 0.0M
2021-08-09 31.25 31.34 30.61 30.87 0.0M
2021-08-06 30.70 31.58 30.70 31.20 0.0M
2021-08-05 30.15 30.70 30.15 30.64 0.0M
2021-08-04 29.96 30.56 29.91 30.10 0.0M
2021-08-03 29.98 30.54 29.75 30.41 0.0M
2021-08-02 30.69 31.15 29.91 29.97 0.0M
2021-07-30 30.65 30.65 30.08 30.28 0.0M
2021-07-29 31.26 31.26 30.75 30.91 0.0M
2021-07-28 29.97 31.45 29.95 30.84 0.0M
2021-07-27 29.82 30.24 29.82 29.99 0.0M
2021-07-26 29.78 30.43 29.78 30.13 0.0M
2021-07-23 30.56 30.65 29.76 29.97 0.0M
2021-07-22 31.42 31.42 30.19 30.55 0.1M
2021-07-21 31.62 31.80 31.21 31.40 0.0M
2021-07-20 30.06 32.00 30.04 31.18 0.0M
2021-07-19 30.05 30.50 29.77 29.94 0.0M
2021-07-16 31.53 31.68 30.70 30.91 0.0M
2021-07-15 30.71 31.42 30.38 31.41 0.0M
2021-07-14 30.77 30.85 30.39 30.64 0.0M
2021-07-13 31.12 33.04 30.15 30.63 0.0M
2021-07-12 30.67 31.27 30.67 31.26 0.0M
2021-07-09 30.62 31.47 30.60 30.79 0.0M
2021-07-08 29.60 30.93 29.60 30.05 0.0M
2021-07-07 30.84 30.89 29.93 30.12 0.0M
2021-07-06 30.98 30.98 29.90 30.56 0.0M
2021-07-02 31.12 31.44 30.57 30.98 0.0M
2021-07-01 31.11 31.53 30.73 31.01 0.0M
2021-06-30 30.50 31.43 30.50 30.98 0.1M
2021-06-29 31.04 31.78 29.88 30.46 0.1M
2021-06-28 30.20 31.16 29.80 31.02 0.1M
2021-06-25 31.02 31.68 30.05 30.14 0.2M
2021-06-24 30.76 31.38 30.51 31.02 0.0M
2021-06-23 30.98 31.16 30.41 30.76 0.0M
2021-06-22 31.39 31.56 30.54 31.01 0.0M
2021-06-21 30.58 31.74 30.54 31.73 0.0M
2021-06-18 32.22 32.22 30.15 30.22 0.1M
2021-06-17 33.71 33.71 32.51 32.81 0.1M
2021-06-16 33.04 33.86 32.70 33.53 0.0M
2021-06-15 32.92 33.22 32.21 32.85 0.0M
2021-06-14 33.31 33.50 32.60 32.89 0.0M
2021-06-11 33.32 33.41 33.03 33.25 0.0M
2021-06-10 34.35 34.79 32.97 33.00 0.0M
2021-06-09 34.05 34.05 33.56 33.95 0.0M
2021-06-08 33.65 34.38 33.49 33.89 0.0M
2021-06-07 34.07 34.07 33.44 33.75 0.0M
2021-06-04 33.63 34.06 33.62 33.82 0.0M
2021-06-03 33.64 34.07 33.18 33.89 0.0M
2021-06-02 33.82 34.13 33.49 33.51 0.0M
2021-06-01 33.96 34.14 33.72 34.08 0.0M
2021-05-28 34.19 34.19 33.50 33.92 0.0M
2021-05-27 34.02 34.28 33.64 34.20 0.0M
2021-05-26 33.47 33.93 33.06 33.72 0.0M
2021-05-25 34.44 34.54 33.05 33.05 0.0M
2021-05-24 35.02 35.02 34.30 34.49 0.0M
2021-05-21 35.27 35.30 34.57 35.02 0.0M
2021-05-20 34.50 34.93 34.09 34.85 0.0M
2021-05-19 34.73 35.00 34.00 34.82 0.0M
2021-05-18 35.43 35.98 35.23 35.36 0.0M
2021-05-17 35.45 35.88 35.21 35.36 0.0M
2021-05-14 35.25 35.85 35.23 35.73 0.0M
2021-05-13 34.34 35.19 34.20 34.91 0.0M
2021-05-12 35.08 35.14 33.11 33.65 0.0M
2021-05-11 34.93 35.12 34.51 34.85 0.0M
2021-05-10 34.80 35.63 34.80 35.31 0.0M
2021-05-07 34.59 35.12 34.45 34.50 0.0M
2021-05-06 34.33 34.95 33.97 34.80 0.0M
2021-05-05 35.15 35.15 33.88 34.55 0.0M
2021-05-04 35.18 35.56 34.23 35.03 0.0M
2021-05-03 34.50 35.77 34.35 35.59 0.0M
2021-04-30 34.55 35.00 33.74 34.35 0.0M
2021-04-29 34.68 35.48 34.39 34.51 0.0M
2021-04-28 34.75 35.50 34.07 34.22 0.0M
2021-04-27 35.56 37.46 34.00 34.85 0.1M
2021-04-26 36.71 37.19 35.38 35.71 0.0M
2021-04-23 34.36 36.92 34.36 36.42 0.0M
2021-04-22 38.39 38.39 34.09 34.44 0.0M
2021-04-21 33.36 34.20 33.36 33.95 0.0M
2021-04-20 34.33 34.60 33.10 33.43 0.0M
2021-04-19 34.96 35.19 34.24 34.40 0.0M
2021-04-16 34.71 35.39 34.26 34.80 0.0M
2021-04-15 35.09 35.09 34.01 34.21 0.0M
2021-04-14 33.87 35.46 33.87 34.55 0.0M
2021-04-13 34.55 34.65 33.67 34.25 0.0M
2021-04-12 35.33 35.69 34.10 34.80 0.0M
2021-04-09 35.71 35.91 34.96 35.02 0.0M
2021-04-08 35.19 35.62 34.57 35.46 0.0M
2021-04-07 36.15 36.15 35.14 35.45 0.0M
2021-04-06 35.51 36.28 35.39 35.85 0.0M
2021-04-05 36.31 36.31 35.19 35.71 0.0M
2021-04-01 35.13 35.65 34.64 35.45 0.0M
2021-03-31 35.45 36.00 34.63 35.23 0.1M
2021-03-30 36.00 36.19 35.32 35.86 0.0M
2021-03-29 35.72 36.67 35.06 35.20 0.0M
2021-03-26 36.16 36.65 35.80 36.40 0.0M
2021-03-25 34.51 36.05 33.47 35.53 0.0M
2021-03-24 35.88 37.61 34.20 34.20 0.0M
2021-03-23 36.94 37.55 35.04 35.18 0.1M
2021-03-22 38.57 41.55 36.98 36.98 0.1M
2021-03-19 38.23 39.11 36.82 37.78 0.1M
2021-03-18 38.54 39.87 38.50 38.54 0.1M
2021-03-17 38.42 38.66 36.03 38.26 0.0M
2021-03-16 38.86 38.86 38.06 38.50 0.0M
2021-03-15 38.94 39.04 38.30 38.77 0.0M
2021-03-12 37.92 38.87 37.75 38.60 0.1M
2021-03-11 37.49 37.78 36.78 37.78 0.0M
2021-03-10 37.10 37.72 37.10 37.48 0.0M
2021-03-09 37.42 38.00 36.36 36.78 0.0M
2021-03-08 36.50 37.94 36.50 37.67 0.0M
2021-03-05 35.33 36.69 34.92 36.39 0.1M
2021-03-04 35.56 36.14 33.86 34.66 0.0M
2021-03-03 37.25 37.83 35.43 35.47 0.1M
2021-03-02 33.83 36.98 33.31 35.80 0.1M
2021-03-01 33.60 34.22 33.08 34.01 0.0M
2021-02-26 32.75 33.56 32.25 32.75 0.0M
2021-02-25 33.96 34.16 33.05 33.10 0.0M
2021-02-24 32.78 34.32 32.52 34.14 0.0M
2021-02-23 33.76 33.76 32.17 32.69 0.1M
2021-02-22 32.90 33.85 32.76 33.45 0.0M
2021-02-19 32.16 33.01 31.35 32.84 0.0M
2021-02-18 31.44 32.50 31.12 32.10 0.0M
2021-02-17 31.90 32.29 31.40 31.81 0.0M
2021-02-16 31.56 32.24 31.24 32.09 0.0M
2021-02-12 30.55 31.33 30.19 31.25 0.0M
2021-02-11 31.87 32.25 30.14 30.71 0.1M
2021-02-10 33.23 33.24 31.87 31.98 0.0M
2021-02-09 34.00 34.08 32.39 33.13 0.0M
2021-02-08 33.94 34.75 33.28 33.93 0.0M
2021-02-05 33.95 34.66 33.20 33.83 0.0M
2021-02-04 31.70 33.95 31.54 33.87 0.1M
2021-02-03 31.50 31.79 31.08 31.54 0.0M
2021-02-02 32.10 32.25 31.38 31.72 0.0M
2021-02-01 31.72 32.56 30.79 31.30 0.0M
2021-01-29 31.77 32.03 29.65 30.62 0.0M
2021-01-28 31.12 32.58 30.79 32.16 0.0M
2021-01-27 30.80 31.39 29.45 30.94 0.0M
2021-01-26 32.28 32.86 31.42 31.61 0.0M
2021-01-25 32.07 32.43 30.96 32.25 0.0M
2021-01-22 31.23 32.49 31.00 32.49 0.0M
2021-01-21 31.00 32.39 31.00 31.68 0.1M
2021-01-20 30.02 30.75 29.63 30.45 0.0M
2021-01-19 30.85 31.00 29.61 30.13 0.0M
2021-01-15 30.68 31.08 30.34 30.85 0.0M
2021-01-14 30.38 31.50 30.36 30.89 0.0M
2021-01-13 29.80 30.62 29.80 30.20 0.0M
2021-01-12 30.71 30.75 30.00 30.70 0.0M
2021-01-11 29.75 30.85 29.67 30.44 0.0M
2021-01-08 30.25 30.27 29.55 30.27 0.0M
2021-01-07 29.67 30.24 27.76 30.06 0.0M
2021-01-06 28.37 30.25 28.37 29.55 0.0M
2021-01-05 27.91 28.51 27.33 27.56 0.0M
2021-01-04 28.73 28.73 27.35 27.85 0.1M