First Interstate BancSystem (FIBK)

FIBK
🏛️ Estados Unidos →
31.75
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 32.29 32.34 32.29 32.34 10.4K
09:31 32.27 32.27 32.27 32.27 0.4K
09:32 32.26 32.26 32.26 32.26 10.2K
09:33 32.26 32.26 32.26 32.26 0.6K
09:34 32.25 32.25 32.25 32.24 0.3K
09:35 32.20 32.24 32.09 32.09 10.7K
09:36 32.15 32.15 32.15 32.15 0.5K
09:37 32.23 32.27 32.23 32.27 4.3K
09:38 32.16 32.26 32.14 32.26 10.9K
09:39 32.26 32.27 32.26 32.26 5.4K
09:40 32.27 32.27 32.22 32.22 3.1K
09:41 32.22 32.25 32.22 32.25 0.6K
09:43 32.31 32.31 32.31 32.31 0.5K
09:44 32.31 32.36 32.31 32.36 1.9K
09:45 32.39 32.41 32.37 32.37 2.1K
09:46 32.35 32.35 32.31 32.31 4.5K
09:47 32.26 32.26 32.26 32.26 0.5K
09:48 32.25 32.30 32.25 32.30 1.6K
09:49 32.28 32.28 32.27 32.27 8.4K
09:50 32.37 32.37 32.37 32.37 3.8K
09:52 32.37 32.37 32.35 32.35 1.6K
09:53 32.35 32.35 32.29 32.31 3.0K
09:54 32.33 32.33 32.33 32.33 2.5K
09:56 32.32 32.36 32.32 32.36 2.3K
09:57 32.34 32.34 32.34 32.34 1.2K
09:58 32.35 32.38 32.34 32.38 6.5K
09:59 32.40 32.50 32.40 32.50 0.8K
10:00 32.49 32.51 32.49 32.51 0.3K
10:01 32.55 32.55 32.54 32.55 1.2K
10:02 32.56 32.56 32.56 32.56 1.9K
10:03 32.53 32.53 32.53 32.53 0.5K
10:04 32.55 32.55 32.55 32.55 0.6K
10:05 32.55 32.55 32.53 32.53 1.5K
10:06 32.54 32.54 32.53 32.53 2.2K
10:07 32.49 32.49 32.49 32.49 0.9K
10:08 32.51 32.52 32.51 32.52 1.8K
10:10 32.53 32.53 32.51 32.51 1.1K
10:12 32.54 32.55 32.54 32.55 0.8K
10:13 32.54 32.54 32.54 32.53 1.8K
10:14 32.50 32.53 32.50 32.53 2.7K
10:15 32.52 32.52 32.47 32.47 1.9K
10:16 32.52 32.52 32.52 32.52 1.6K
10:17 32.50 32.50 32.50 32.49 0.6K
10:19 32.51 32.51 32.51 32.51 0.6K
10:20 32.51 32.51 32.48 32.48 1.3K
10:21 32.46 32.49 32.46 32.48 2.1K
10:23 32.45 32.45 32.45 32.45 1.1K
10:25 32.42 32.42 32.42 32.42 1.1K
10:26 32.38 32.41 32.38 32.41 0.6K
10:28 32.42 32.42 32.42 32.42 2.1K
10:29 32.43 32.46 32.43 32.46 16.2K
10:30 32.45 32.45 32.45 32.45 0.7K
10:31 32.46 32.46 32.46 32.46 1.2K
10:32 32.46 32.46 32.46 32.46 0.3K
10:33 32.45 32.45 32.45 32.45 1.4K
10:35 32.43 32.43 32.43 32.43 0.9K
10:36 32.42 32.42 32.42 32.42 1.0K
10:37 32.43 32.43 32.43 32.43 0.8K
10:38 32.43 32.43 32.43 32.43 4.7K
10:39 32.49 32.51 32.48 32.49 3.7K
10:40 32.45 32.45 32.42 32.42 2.2K
10:41 32.41 32.41 32.41 32.41 1.5K
10:44 32.39 32.39 32.39 32.39 0.8K
10:45 32.40 32.40 32.40 32.40 1.1K
10:46 32.40 32.40 32.40 32.40 0.1K
10:47 32.39 32.39 32.39 32.39 1.8K
10:48 32.36 32.36 32.36 32.36 0.5K
10:49 32.35 32.35 32.35 32.35 0.5K
10:50 32.35 32.35 32.35 32.35 0.5K
10:51 32.36 32.36 32.35 32.35 1.4K
10:52 32.34 32.34 32.34 32.34 0.5K
10:53 32.34 32.34 32.34 32.34 1.0K
10:54 32.30 32.30 32.30 32.30 0.9K
10:55 32.31 32.31 32.31 32.31 0.6K
10:56 32.30 32.30 32.30 32.30 1.1K
10:57 32.32 32.33 32.32 32.33 1.0K
10:58 32.32 32.32 32.30 32.30 1.4K
10:59 32.30 32.30 32.30 32.30 0.4K
11:00 32.31 32.31 32.31 32.31 0.9K
11:01 32.30 32.30 32.30 32.30 0.4K
11:02 32.28 32.29 32.28 32.29 2.6K
11:03 32.29 32.29 32.29 32.29 2.2K
11:05 32.27 32.27 32.27 32.27 3.0K
11:08 32.25 32.26 32.25 32.26 1.4K
11:09 32.28 32.28 32.26 32.26 8.6K
11:10 32.25 32.28 32.25 32.28 1.3K
11:11 32.28 32.32 32.28 32.32 6.7K
11:12 32.31 32.31 32.31 32.31 3.6K
11:13 32.29 32.30 32.29 32.30 1.2K
11:14 32.32 32.33 32.32 32.33 1.9K
11:16 32.29 32.29 32.29 32.29 1.6K
11:18 32.26 32.26 32.24 32.24 1.3K
11:19 32.24 32.25 32.24 32.25 1.0K
11:20 32.23 32.23 32.22 32.22 0.6K
11:21 32.22 32.22 32.22 32.22 0.7K
11:22 32.21 32.21 32.20 32.20 2.5K
11:23 32.21 32.24 32.21 32.24 1.9K
11:24 32.28 32.28 32.28 32.28 0.8K
11:26 32.26 32.26 32.26 32.26 0.2K
11:27 32.26 32.26 32.26 32.26 2.4K
11:30 32.21 32.21 32.21 32.21 1.2K
11:31 32.20 32.20 32.20 32.20 0.2K
11:32 32.20 32.21 32.20 32.21 1.0K
11:33 32.22 32.26 32.22 32.26 2.7K
11:34 32.26 32.26 32.24 32.24 2.0K
11:35 32.26 32.26 32.25 32.25 90.9K
11:37 32.22 32.22 32.22 32.22 0.3K
11:38 32.22 32.22 32.21 32.22 8.7K
11:39 32.17 32.17 32.17 32.17 4.3K
11:40 32.17 32.17 32.17 32.17 2.3K
11:41 32.18 32.18 32.18 32.18 0.8K
11:43 32.13 32.13 32.13 32.13 0.7K
11:45 32.15 32.15 32.15 32.15 1.2K
11:46 32.18 32.19 32.18 32.19 2.9K
11:50 32.16 32.16 32.14 32.14 1.5K
11:51 32.14 32.14 32.14 32.14 1.0K
11:52 32.16 32.16 32.14 32.14 0.8K
11:53 32.14 32.14 32.14 32.14 0.7K
11:54 32.15 32.15 32.15 32.15 1.0K
11:56 32.16 32.16 32.16 32.16 1.2K
11:57 32.14 32.14 32.14 32.14 1.6K
11:58 32.11 32.11 32.11 32.11 0.8K
11:59 32.12 32.12 32.12 32.12 0.6K
12:00 32.12 32.14 32.12 32.14 1.6K
12:02 32.15 32.15 32.15 32.15 1.1K
12:05 32.16 32.17 32.16 32.17 1.4K
12:06 32.20 32.20 32.20 32.20 0.2K
12:07 32.19 32.20 32.19 32.20 1.7K
12:08 32.20 32.20 32.20 32.20 0.6K
12:09 32.21 32.21 32.21 32.21 0.5K
12:10 32.20 32.20 32.20 32.20 1.0K
12:11 32.20 32.22 32.20 32.22 2.5K
12:13 32.24 32.24 32.24 32.24 2.4K
12:14 32.23 32.23 32.22 32.22 1.8K
12:15 32.21 32.22 32.21 32.22 0.9K
12:17 32.24 32.24 32.24 32.24 0.4K
12:18 32.24 32.24 32.24 32.24 0.4K
12:19 32.23 32.23 32.22 32.22 23.4K
12:20 32.23 32.23 32.23 32.23 1.4K
12:22 32.22 32.22 32.22 32.22 1.4K
12:25 32.22 32.22 32.22 32.22 1.7K
12:28 32.21 32.21 32.20 32.20 2.2K
12:29 32.19 32.19 32.19 32.19 1.1K
12:30 32.20 32.20 32.20 32.20 2.1K
12:34 32.24 32.24 32.24 32.24 0.8K
12:35 32.24 32.24 32.24 32.24 0.6K
12:36 32.26 32.26 32.26 32.26 0.8K
12:37 32.29 32.29 32.29 32.29 0.8K
12:38 32.28 32.28 32.28 32.28 2.1K
12:40 32.28 32.28 32.28 32.28 0.5K
12:41 32.28 32.29 32.28 32.29 1.8K
12:43 32.30 32.30 32.30 32.30 0.9K
12:45 32.31 32.31 32.30 32.30 1.9K
12:46 32.30 32.30 32.30 32.30 0.1K
12:47 32.29 32.29 32.29 32.29 1.4K
12:48 32.28 32.28 32.28 32.28 1.0K
12:50 32.28 32.28 32.27 32.27 1.0K
12:51 32.30 32.32 32.30 32.32 1.2K
12:53 32.33 32.33 32.32 32.32 1.9K
12:54 32.32 32.32 32.32 32.32 0.6K
12:55 32.35 32.35 32.35 32.35 0.9K
12:57 32.36 32.36 32.36 32.36 0.8K
12:58 32.37 32.37 32.37 32.37 1.1K
12:59 32.37 32.37 32.37 32.37 1.3K
13:01 32.38 32.38 32.38 32.38 3.7K
13:04 32.33 32.33 32.33 32.33 0.8K
13:05 32.34 32.35 32.34 32.35 1.1K
13:06 32.35 32.35 32.35 32.35 0.9K
13:10 32.35 32.35 32.35 32.35 0.7K
13:11 32.36 32.36 32.36 32.36 2.8K
13:12 32.34 32.35 32.34 32.34 2.2K
13:14 32.32 32.33 32.32 32.32 5.0K
13:16 32.31 32.31 32.31 32.31 0.5K
13:17 32.31 32.31 32.31 32.31 0.6K
13:18 32.30 32.32 32.30 32.32 3.5K
13:22 32.32 32.32 32.32 32.32 1.8K
13:24 32.33 32.34 32.33 32.34 1.6K
13:25 32.33 32.33 32.33 32.33 2.9K
13:26 32.32 32.32 32.32 32.32 0.6K
13:27 32.31 32.31 32.31 32.31 0.7K
13:28 32.31 32.31 32.31 32.31 2.4K
13:32 32.31 32.32 32.31 32.32 3.3K
13:33 32.32 32.32 32.32 32.32 0.2K
13:34 32.32 32.35 32.32 32.35 2.9K
13:37 32.32 32.32 32.32 32.32 0.4K
13:38 32.32 32.33 32.32 32.33 0.8K
13:39 32.33 32.35 32.33 32.35 2.1K
13:42 32.37 32.37 32.37 32.37 0.6K
13:43 32.37 32.37 32.37 32.37 1.7K
13:44 32.37 32.39 32.37 32.39 1.2K
13:45 32.39 32.39 32.38 32.38 1.0K
13:47 32.38 32.38 32.38 32.38 1.9K
13:49 32.38 32.38 32.38 32.38 0.6K
13:50 32.39 32.42 32.39 32.42 5.0K
13:51 32.41 32.41 32.40 32.40 2.0K
13:52 32.40 32.40 32.40 32.40 3.6K
13:57 32.41 32.41 32.41 32.41 0.4K
13:58 32.41 32.42 32.41 32.42 3.1K
13:59 32.42 32.42 32.42 32.42 0.2K
14:00 32.41 32.42 32.41 32.42 1.2K
14:01 32.43 32.43 32.43 32.43 1.5K
14:02 32.42 32.42 32.42 32.42 0.6K
14:03 32.41 32.41 32.41 32.41 0.4K
14:04 32.41 32.41 32.41 32.41 1.2K
14:05 32.40 32.40 32.39 32.39 0.6K
14:06 32.39 32.39 32.38 32.38 1.2K
14:07 32.39 32.39 32.39 32.39 0.8K
14:08 32.39 32.39 32.39 32.39 0.3K
14:09 32.38 32.38 32.38 32.38 1.3K
14:10 32.37 32.37 32.36 32.37 2.3K
14:11 32.39 32.39 32.39 32.39 1.3K
14:13 32.41 32.41 32.40 32.40 2.0K
14:14 32.40 32.40 32.39 32.39 1.3K
14:15 32.37 32.37 32.37 32.37 1.3K
14:18 32.37 32.37 32.37 32.37 1.5K
14:20 32.36 32.36 32.36 32.36 0.7K
14:21 32.36 32.36 32.36 32.36 0.7K
14:22 32.35 32.35 32.35 32.35 3.6K
14:23 32.35 32.35 32.35 32.35 0.8K
14:24 32.36 32.36 32.35 32.35 1.9K
14:26 32.34 32.34 32.32 32.32 1.8K
14:27 32.32 32.32 32.32 32.32 0.7K
14:29 32.31 32.31 32.31 32.31 0.5K
14:30 32.33 32.34 32.33 32.34 2.3K
14:31 32.35 32.35 32.35 32.35 0.8K
14:32 32.34 32.34 32.34 32.34 1.1K
14:33 32.34 32.34 32.34 32.34 4.1K
14:37 32.35 32.35 32.35 32.35 0.7K
14:39 32.36 32.36 32.36 32.35 1.0K
14:41 32.35 32.35 32.35 32.35 3.0K
14:42 32.35 32.36 32.35 32.36 2.1K
14:43 32.34 32.34 32.34 32.34 2.5K
14:46 32.36 32.36 32.36 32.36 0.9K
14:47 32.36 32.36 32.35 32.35 1.1K
14:48 32.34 32.36 32.34 32.36 2.5K
14:49 32.35 32.35 32.35 32.35 0.6K
14:50 32.35 32.35 32.35 32.35 1.7K
14:51 32.38 32.39 32.38 32.39 1.2K
14:52 32.37 32.37 32.37 32.37 1.3K
14:53 32.37 32.37 32.37 32.37 0.6K
14:54 32.38 32.38 32.38 32.38 1.6K
14:55 32.37 32.37 32.37 32.37 1.5K
14:56 32.35 32.37 32.35 32.37 4.5K
14:57 32.36 32.36 32.36 32.36 1.3K
14:58 32.36 32.36 32.34 32.34 1.6K
14:59 32.36 32.36 32.36 32.35 3.0K
15:02 32.37 32.37 32.37 32.37 1.5K
15:03 32.36 32.36 32.36 32.36 1.3K
15:04 32.38 32.38 32.38 32.38 1.7K
15:05 32.40 32.40 32.40 32.40 0.8K
15:06 32.42 32.42 32.42 32.42 1.2K
15:07 32.42 32.42 32.42 32.42 0.4K
15:08 32.43 32.43 32.43 32.43 0.6K
15:10 32.43 32.43 32.43 32.43 2.4K
15:12 32.44 32.44 32.44 32.44 1.5K
15:13 32.44 32.44 32.44 32.44 2.7K
15:16 32.43 32.43 32.43 32.43 1.5K
15:18 32.44 32.44 32.44 32.44 1.0K
15:19 32.42 32.42 32.42 32.42 18.4K
15:20 32.41 32.41 32.40 32.40 1.9K
15:21 32.40 32.41 32.40 32.41 2.6K
15:22 32.42 32.42 32.42 32.42 1.6K
15:23 32.43 32.43 32.43 32.43 1.2K
15:24 32.43 32.43 32.43 32.42 1.0K
15:25 32.42 32.42 32.42 32.42 2.4K
15:28 32.43 32.43 32.43 32.43 3.3K
15:30 32.43 32.46 32.43 32.46 6.9K
15:31 32.46 32.49 32.46 32.49 4.3K
15:32 32.49 32.49 32.49 32.49 1.1K
15:33 32.49 32.49 32.48 32.48 3.8K
15:34 32.47 32.47 32.46 32.46 1.5K
15:35 32.46 32.47 32.46 32.47 4.3K
15:36 32.48 32.49 32.48 32.49 2.5K
15:37 32.49 32.49 32.49 32.49 0.4K
15:38 32.48 32.49 32.48 32.49 1.8K
15:39 32.48 32.48 32.47 32.47 2.2K
15:41 32.47 32.47 32.47 32.47 1.3K
15:42 32.47 32.49 32.47 32.50 6.2K
15:43 32.51 32.51 32.51 32.51 1.9K
15:44 32.53 32.53 32.53 32.53 3.0K
15:45 32.53 32.53 32.49 32.49 4.3K
15:46 32.49 32.50 32.49 32.49 2.8K
15:47 32.50 32.50 32.50 32.49 1.9K
15:48 32.49 32.50 32.49 32.50 2.5K
15:49 32.51 32.54 32.51 32.53 3.4K
15:50 32.53 32.57 32.53 32.53 7.4K
15:51 32.53 32.54 32.50 32.50 4.9K
15:52 32.51 32.53 32.51 32.53 4.3K
15:53 32.53 32.53 32.51 32.51 4.2K
15:54 32.52 32.53 32.51 32.51 10.2K
15:55 32.53 32.54 32.52 32.54 10.8K
15:56 32.56 32.57 32.56 32.57 10.8K
15:57 32.57 32.57 32.56 32.56 8.2K
15:58 32.56 32.56 32.54 32.56 26.3K
15:59 32.56 32.57 32.54 32.56 211.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles