IBEX Ltd (IBEX)

IBEX
🏛️ États-Unis →
39.51
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 18.94 19.12 18.89 19.01 0.0M
2023-12-28 19.08 19.19 18.63 19.08 0.0M
2023-12-27 18.84 19.16 18.61 19.00 0.0M
2023-12-26 18.78 19.01 18.65 18.83 0.0M
2023-12-22 18.64 18.87 18.53 18.69 0.0M
2023-12-21 18.84 18.90 18.52 18.64 0.0M
2023-12-20 18.90 19.20 18.57 18.62 0.0M
2023-12-19 18.69 18.98 18.69 18.97 0.0M
2023-12-18 18.65 18.93 18.56 18.63 0.0M
2023-12-15 18.59 19.08 18.59 18.65 0.2M
2023-12-14 18.95 19.18 18.20 18.43 0.1M
2023-12-13 18.48 18.90 18.15 18.83 0.1M
2023-12-12 18.51 18.54 18.35 18.36 0.1M
2023-12-11 18.29 18.67 18.21 18.61 0.1M
2023-12-08 18.16 18.32 18.16 18.30 0.0M
2023-12-07 18.10 18.29 17.99 18.11 0.0M
2023-12-06 17.99 18.33 17.99 18.13 0.1M
2023-12-05 18.15 18.34 17.89 17.94 0.0M
2023-12-04 18.21 18.63 18.10 18.11 0.1M
2023-12-01 17.59 18.32 17.59 18.15 0.1M
2023-11-30 17.76 18.06 17.69 17.73 0.0M
2023-11-29 17.82 18.30 17.60 17.72 0.1M
2023-11-28 18.22 18.28 17.84 17.87 0.0M
2023-11-27 18.11 18.32 17.98 18.28 0.1M
2023-11-24 18.15 18.33 18.09 18.11 0.0M
2023-11-22 17.71 18.16 17.29 18.05 0.0M
2023-11-21 18.01 18.07 17.67 17.74 0.0M
2023-11-20 17.94 18.22 17.94 18.14 0.0M
2023-11-17 18.17 18.17 17.80 18.06 0.1M
2023-11-16 17.81 18.07 17.81 17.99 0.0M
2023-11-15 18.47 18.60 17.94 17.95 0.1M
2023-11-14 18.37 18.58 17.92 18.39 0.1M
2023-11-13 17.73 18.10 17.61 17.95 0.1M
2023-11-10 16.58 17.94 16.58 17.66 0.1M
2023-11-09 17.25 17.32 17.00 17.10 0.1M
2023-11-08 17.31 17.34 17.04 17.28 0.1M
2023-11-07 17.01 17.39 16.79 17.23 0.1M
2023-11-06 17.03 17.31 16.81 17.03 0.0M
2023-11-03 17.08 17.55 17.04 17.30 0.0M
2023-11-02 16.80 17.05 16.47 16.72 0.1M
2023-11-01 16.29 16.77 16.22 16.68 0.1M
2023-10-31 15.90 16.39 15.76 16.32 0.1M
2023-10-30 16.12 16.17 15.55 15.85 0.1M
2023-10-27 16.16 16.37 15.88 15.96 0.1M
2023-10-26 15.74 16.06 15.60 16.02 0.0M
2023-10-25 15.59 15.78 15.42 15.63 0.1M
2023-10-24 15.85 15.94 15.50 15.91 0.1M
2023-10-23 15.66 15.84 15.57 15.70 0.1M
2023-10-20 16.03 16.07 15.70 15.73 0.1M
2023-10-19 16.48 16.48 15.94 15.98 0.1M
2023-10-18 16.90 16.99 16.22 16.42 0.1M
2023-10-17 16.32 17.15 15.11 16.92 0.1M
2023-10-16 16.19 16.48 16.16 16.41 0.1M
2023-10-13 16.23 16.43 15.88 16.03 0.0M
2023-10-12 16.45 16.48 15.92 16.31 0.1M
2023-10-11 16.77 16.90 15.96 16.43 0.1M
2023-10-10 16.22 17.21 16.22 16.89 0.1M
2023-10-09 15.81 16.37 15.65 16.33 0.1M
2023-10-06 15.81 16.04 15.74 15.83 0.1M
2023-10-05 15.53 15.82 15.39 15.73 0.1M
2023-10-04 15.39 15.58 15.02 15.53 0.1M
2023-10-03 15.22 15.57 15.00 15.43 0.1M
2023-10-02 15.37 15.73 15.29 15.41 0.1M
2023-09-29 15.60 15.69 15.20 15.45 0.1M
2023-09-28 15.22 15.78 15.09 15.59 0.1M
2023-09-27 15.23 15.69 15.07 15.28 0.1M
2023-09-26 15.29 15.80 14.69 15.13 0.1M
2023-09-25 14.93 15.59 14.51 15.50 0.1M
2023-09-22 14.50 15.06 14.37 14.95 0.1M
2023-09-21 14.55 14.60 14.15 14.37 0.1M
2023-09-20 14.51 15.37 14.51 14.70 0.2M
2023-09-19 15.33 15.33 14.48 14.51 0.2M
2023-09-18 13.88 15.90 13.85 15.41 0.4M
2023-09-15 13.55 13.98 13.42 13.59 0.3M
2023-09-14 13.03 14.80 11.45 13.55 0.7M
2023-09-13 18.55 18.71 18.10 18.15 0.1M
2023-09-12 18.50 18.94 18.50 18.55 0.1M
2023-09-11 18.41 18.73 18.24 18.53 0.0M
2023-09-08 18.28 18.38 18.05 18.27 0.1M
2023-09-07 18.56 18.56 18.10 18.29 0.1M
2023-09-06 19.12 19.17 18.41 18.63 0.0M
2023-09-05 19.44 19.44 18.96 19.07 0.0M
2023-09-01 19.59 19.85 19.41 19.62 0.1M
2023-08-31 19.76 19.98 19.55 19.56 0.0M
2023-08-30 19.59 19.82 19.59 19.72 0.1M
2023-08-29 19.47 19.79 19.04 19.59 0.1M
2023-08-28 18.94 19.44 18.92 19.39 0.1M
2023-08-25 18.83 19.09 18.56 18.77 0.1M
2023-08-24 18.54 19.25 18.37 18.73 0.2M
2023-08-23 18.89 18.97 18.10 18.45 0.5M
2023-08-22 19.02 19.22 18.83 18.87 0.0M
2023-08-21 18.98 19.11 18.84 19.02 0.1M
2023-08-18 18.86 19.21 18.86 18.99 0.0M
2023-08-17 18.96 19.45 18.45 18.98 0.2M
2023-08-16 18.89 19.34 18.83 18.86 0.0M
2023-08-15 19.36 19.36 18.72 18.79 0.1M
2023-08-14 19.70 19.70 18.95 19.34 0.0M
2023-08-11 19.27 20.02 19.25 19.70 0.0M
2023-08-10 19.63 19.95 19.23 19.39 0.0M
2023-08-09 19.99 20.22 19.51 19.61 0.1M
2023-08-08 20.38 20.38 19.89 20.06 0.0M
2023-08-07 20.12 21.10 20.12 20.53 0.1M
2023-08-04 19.93 20.05 19.54 20.02 0.1M
2023-08-03 19.33 20.21 19.33 20.03 0.1M
2023-08-02 19.49 19.49 19.24 19.36 0.0M
2023-08-01 19.67 19.93 19.43 19.58 0.0M
2023-07-31 19.37 19.92 19.37 19.85 0.0M
2023-07-28 19.34 19.49 19.16 19.37 0.0M
2023-07-27 19.94 19.94 19.17 19.21 0.0M
2023-07-26 19.62 20.31 19.62 19.78 0.0M
2023-07-25 19.86 19.86 19.56 19.62 0.0M
2023-07-24 19.87 20.03 19.84 19.86 0.0M
2023-07-21 20.13 20.13 19.72 19.87 0.0M
2023-07-20 20.06 20.31 19.82 19.98 0.0M
2023-07-19 20.64 20.85 19.86 20.05 0.1M
2023-07-18 20.70 21.19 20.59 20.65 0.0M
2023-07-17 20.62 21.08 20.45 20.74 0.1M
2023-07-14 21.05 21.22 20.59 20.59 0.0M
2023-07-13 20.92 21.24 20.81 21.05 0.0M
2023-07-12 21.00 21.19 20.74 20.81 0.0M
2023-07-11 20.98 21.08 20.43 20.70 0.1M
2023-07-10 20.10 20.90 20.10 20.86 0.1M
2023-07-07 20.32 20.36 19.80 20.13 0.1M
2023-07-06 20.50 20.58 20.15 20.32 0.1M
2023-07-05 21.28 21.37 20.44 20.71 0.0M
2023-07-03 21.29 21.59 21.15 21.42 0.0M
2023-06-30 21.59 21.61 21.18 21.23 0.0M
2023-06-29 21.00 21.73 20.95 21.24 0.1M
2023-06-28 21.42 21.47 20.85 20.88 0.0M
2023-06-27 21.27 21.95 21.09 21.42 0.1M
2023-06-26 20.90 21.52 20.90 21.15 0.1M
2023-06-23 20.30 21.17 20.00 20.90 0.4M
2023-06-22 20.88 21.04 20.49 20.51 0.1M
2023-06-21 21.03 21.47 20.88 20.93 0.1M
2023-06-20 21.36 21.55 20.71 21.14 0.1M
2023-06-16 21.68 22.36 21.31 21.48 0.1M
2023-06-15 22.55 22.55 21.28 21.45 0.2M
2023-06-14 23.21 23.49 22.48 22.60 0.1M
2023-06-13 22.86 23.30 22.78 23.09 0.1M
2023-06-12 22.38 22.72 22.38 22.65 0.1M
2023-06-09 22.09 22.48 22.09 22.35 0.0M
2023-06-08 22.08 22.42 22.07 22.20 0.1M
2023-06-07 22.10 22.51 21.78 22.05 0.1M
2023-06-06 21.46 22.47 21.46 22.04 0.1M
2023-06-05 21.62 21.75 21.14 21.45 0.1M
2023-06-02 21.28 21.62 20.95 21.59 0.1M
2023-06-01 20.76 21.13 20.60 21.00 0.1M
2023-05-31 20.23 20.59 20.17 20.48 0.0M
2023-05-30 20.66 20.79 20.26 20.36 0.1M
2023-05-26 20.36 20.92 20.22 20.57 0.0M
2023-05-25 21.01 21.01 20.17 20.41 0.1M
2023-05-24 21.29 21.48 20.99 21.16 0.1M
2023-05-23 21.52 21.86 20.89 21.40 0.1M
2023-05-22 20.74 21.78 20.74 21.60 0.1M
2023-05-19 19.85 20.86 19.67 20.47 0.1M
2023-05-18 21.35 21.35 19.39 19.69 0.2M
2023-05-17 18.86 19.52 18.61 19.46 0.1M
2023-05-16 18.51 18.92 18.12 18.78 0.1M
2023-05-15 18.86 18.97 18.26 18.71 0.1M
2023-05-12 18.78 19.16 18.75 18.86 0.1M
2023-05-11 19.05 19.08 18.56 18.90 0.1M
2023-05-10 19.22 19.52 18.92 19.20 0.0M
2023-05-09 18.70 19.14 18.51 19.04 0.1M
2023-05-08 18.92 18.98 18.27 18.69 0.1M
2023-05-05 19.51 19.79 18.92 18.98 0.1M
2023-05-04 19.87 20.03 19.23 19.27 0.1M
2023-05-03 19.81 20.27 19.81 20.05 0.1M
2023-05-02 19.97 19.98 19.60 19.82 0.1M
2023-05-01 20.47 20.81 19.89 19.97 0.1M
2023-04-28 20.43 21.11 20.18 20.47 0.1M
2023-04-27 20.06 20.44 19.60 20.40 0.1M
2023-04-26 21.15 21.32 19.51 19.94 0.2M
2023-04-25 21.40 21.94 21.07 21.22 0.1M
2023-04-24 21.51 21.87 20.97 21.56 0.2M
2023-04-21 22.74 22.77 21.36 21.67 0.1M
2023-04-20 23.00 23.41 22.75 22.86 0.1M
2023-04-19 23.17 23.52 22.75 23.02 0.1M
2023-04-18 23.70 24.09 23.21 23.29 0.1M
2023-04-17 23.47 23.83 23.10 23.73 0.1M
2023-04-14 23.68 24.45 23.26 23.46 0.1M
2023-04-13 23.42 23.88 23.18 23.80 0.1M
2023-04-12 23.95 24.08 23.08 23.19 0.1M
2023-04-11 24.87 25.00 23.60 23.89 0.1M
2023-04-10 24.13 24.90 24.13 24.81 0.1M
2023-04-06 24.25 24.55 24.13 24.38 0.1M
2023-04-05 25.00 25.00 24.19 24.23 0.1M
2023-04-04 25.53 26.40 24.62 25.01 0.1M
2023-04-03 24.79 25.56 24.53 25.46 0.2M
2023-03-31 25.08 25.37 23.59 24.40 1.0M
2023-03-30 26.38 26.50 24.89 25.20 0.2M
2023-03-29 27.40 27.54 26.25 26.39 0.1M
2023-03-28 27.16 27.50 26.86 27.40 0.0M
2023-03-27 27.25 27.25 26.30 26.88 0.0M
2023-03-24 26.74 27.27 26.34 27.19 0.0M
2023-03-23 26.99 27.41 26.68 26.82 0.1M
2023-03-22 27.40 27.51 26.83 26.97 0.0M
2023-03-21 27.27 27.61 27.08 27.35 0.1M
2023-03-20 26.26 27.17 26.26 26.92 0.1M
2023-03-17 27.26 27.39 26.22 26.37 0.1M
2023-03-16 26.80 27.46 26.41 27.39 0.1M
2023-03-15 26.99 27.14 26.39 26.80 0.1M
2023-03-14 26.42 27.37 26.05 26.99 0.1M
2023-03-13 26.88 26.92 25.97 26.00 0.1M
2023-03-10 26.87 27.62 26.69 27.14 0.1M
2023-03-09 27.98 28.02 27.05 27.88 0.1M
2023-03-08 28.01 28.03 27.25 27.95 0.1M
2023-03-07 27.91 28.05 27.49 28.01 0.2M
2023-03-06 27.75 27.94 27.26 27.88 0.1M
2023-03-03 27.28 28.05 27.01 27.94 0.1M
2023-03-02 27.06 27.31 26.65 27.19 0.1M
2023-03-01 27.90 27.90 26.75 27.18 0.1M
2023-02-28 27.50 28.03 27.05 27.95 0.2M
2023-02-27 27.35 27.77 26.97 27.61 0.1M
2023-02-24 27.07 27.25 26.54 27.15 0.1M
2023-02-23 27.49 27.49 26.40 27.33 0.1M
2023-02-22 28.05 28.16 26.31 27.49 0.1M
2023-02-21 29.57 29.57 26.67 28.16 0.3M
2023-02-17 29.85 30.32 29.55 29.64 0.1M
2023-02-16 28.25 31.40 27.78 29.64 0.2M
2023-02-15 26.45 26.72 25.98 26.22 0.1M
2023-02-14 26.24 26.97 25.76 26.38 0.0M
2023-02-13 25.60 26.18 25.20 26.15 0.1M
2023-02-10 26.41 26.46 25.54 25.60 0.0M
2023-02-09 26.86 27.15 26.33 26.41 0.0M
2023-02-08 27.25 27.57 26.51 26.79 0.1M
2023-02-07 26.41 27.30 26.00 27.27 0.1M
2023-02-06 27.32 27.32 25.38 26.20 0.1M
2023-02-03 26.75 27.76 26.67 27.32 0.1M
2023-02-02 26.33 26.98 26.33 26.95 0.1M
2023-02-01 26.66 27.16 26.00 26.33 0.1M
2023-01-31 26.57 27.11 26.14 26.69 0.1M
2023-01-30 25.74 26.77 25.50 26.57 0.1M
2023-01-27 25.73 26.59 25.27 25.59 0.1M
2023-01-26 26.62 26.98 25.31 25.77 0.1M
2023-01-25 25.76 26.89 25.49 26.47 0.1M
2023-01-24 26.03 26.84 25.76 25.77 0.1M
2023-01-23 25.82 26.32 25.31 25.75 0.1M
2023-01-20 27.87 27.87 25.95 26.03 0.1M
2023-01-19 27.87 28.47 27.58 27.79 0.1M
2023-01-18 27.30 28.33 27.26 27.87 0.2M
2023-01-17 26.20 27.30 25.83 27.19 0.1M
2023-01-13 26.12 26.33 25.81 26.04 0.0M
2023-01-12 25.72 26.59 25.72 26.11 0.1M
2023-01-11 25.83 26.21 25.54 25.65 0.0M
2023-01-10 25.09 26.21 25.09 26.02 0.1M
2023-01-09 25.53 25.86 24.87 25.02 0.1M
2023-01-06 25.35 25.91 25.30 25.58 0.1M
2023-01-05 24.92 25.49 24.88 25.16 0.0M
2023-01-04 25.50 25.51 25.06 25.09 0.1M
2023-01-03 25.14 25.50 24.93 25.50 0.0M