Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.584,30 -751,35 (-1,31%)
International Business Machines Corporation (IBM.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 159,98 | 161,90 | 159,50 | 161,10 | 161,10 | 775 |
| 27 jun 2024 | 161,42 | 161,42 | 159,50 | 160,90 | 160,90 | 1803 |
| 26 jun 2024 | 162,04 | 162,04 | 159,96 | 160,78 | 160,78 | 983 |
| 25 jun 2024 | 163,36 | 164,20 | 161,70 | 161,94 | 161,94 | 1410 |
| 24 jun 2024 | 160,62 | 166,12 | 160,62 | 164,86 | 164,86 | 2066 |
| 21 jun 2024 | 162,18 | 163,16 | 161,28 | 161,28 | 161,28 | 1347 |
| 20 jun 2024 | 158,86 | 162,06 | 158,86 | 160,90 | 160,90 | 3407 |
| 19 jun 2024 | 158,32 | 159,40 | 158,32 | 158,78 | 158,78 | 903 |
| 18 jun 2024 | 157,68 | 158,56 | 157,04 | 157,26 | 157,26 | 931 |
| 17 jun 2024 | 158,50 | 158,50 | 156,46 | 157,58 | 157,58 | 976 |
| 14 jun 2024 | 157,50 | 158,04 | 156,90 | 157,66 | 157,66 | 1420 |
| 13 jun 2024 | 156,38 | 157,36 | 156,06 | 157,36 | 157,36 | 2238 |
| 12 jun 2024 | 158,14 | 160,22 | 156,00 | 156,44 | 156,44 | 4472 |
| 11 jun 2024 | 157,94 | 158,74 | 155,58 | 156,56 | 156,56 | 2579 |
| 10 jun 2024 | 157,98 | 158,68 | 157,36 | 158,30 | 158,30 | 1322 |
| 07 jun 2024 | 154,84 | 157,48 | 154,30 | 157,48 | 157,48 | 1616 |
| 06 jun 2024 | 153,52 | 154,40 | 153,52 | 154,34 | 154,34 | 1819 |
| 05 jun 2024 | 152,66 | 153,42 | 152,58 | 153,12 | 153,12 | 2354 |
| 04 jun 2024 | 151,94 | 153,24 | 150,82 | 152,16 | 152,16 | 1485 |
| 03 jun 2024 | 153,80 | 154,54 | 150,94 | 151,12 | 151,12 | 2168 |
| 31 may 2024 | 152,80 | 153,30 | 150,96 | 151,58 | 151,58 | 993 |
| 30 may 2024 | 153,62 | 154,20 | 151,50 | 151,50 | 151,50 | 2833 |
| 29 may 2024 | 155,66 | 156,22 | 153,62 | 155,78 | 155,78 | 3084 |
| 28 may 2024 | 157,38 | 158,00 | 156,24 | 157,36 | 157,36 | 7783 |
| 27 may 2024 | 156,48 | 159,26 | 156,48 | 158,82 | 158,82 | 1071 |
| 24 may 2024 | 158,14 | 158,58 | 156,92 | 156,92 | 156,92 | 2054 |
| 23 may 2024 | 160,88 | 162,68 | 159,38 | 159,38 | 159,38 | 3080 |
| 22 may 2024 | 159,86 | 160,80 | 159,56 | 160,46 | 160,46 | 1889 |
| 21 may 2024 | 156,32 | 161,04 | 156,32 | 160,10 | 160,10 | 2843 |
| 20 may 2024 | 155,78 | 156,40 | 155,50 | 156,40 | 156,40 | 528 |
| 17 may 2024 | 155,38 | 155,82 | 154,48 | 154,52 | 154,52 | 629 |
| 16 may 2024 | 154,90 | 155,98 | 154,78 | 155,80 | 155,80 | 1555 |
| 15 may 2024 | 154,64 | 154,96 | 154,54 | 154,58 | 154,58 | 1137 |
| 14 may 2024 | 155,40 | 156,48 | 154,28 | 154,28 | 154,28 | 1857 |
| 13 may 2024 | 155,02 | 155,34 | 154,54 | 155,26 | 155,26 | 1546 |
| 10 may 2024 | 154,68 | 155,60 | 154,16 | 154,72 | 154,72 | 935 |
| 09 may 2024 | 157,00 | 157,00 | 154,42 | 154,52 | 154,52 | 672 |
| 09 may 2024 | 1.67 Dividendo | |||||
| 08 may 2024 | 157,62 | 157,64 | 156,38 | 157,52 | 155,83 | 436 |
| 07 may 2024 | 156,00 | 157,20 | 156,00 | 156,06 | 154,39 | 2732 |
| 06 may 2024 | 154,22 | 155,30 | 154,20 | 155,30 | 153,64 | 4189 |
| 03 may 2024 | 153,02 | 154,42 | 152,80 | 153,90 | 152,25 | 2408 |
| 02 may 2024 | 153,60 | 154,76 | 152,52 | 152,98 | 151,34 | 3876 |
| 30 abr 2024 | 156,22 | 156,36 | 154,54 | 154,76 | 153,10 | 2671 |
| 29 abr 2024 | 156,78 | 156,88 | 155,62 | 155,62 | 153,95 | 1990 |
| 26 abr 2024 | 157,78 | 158,66 | 154,98 | 156,56 | 154,88 | 7272 |
| 25 abr 2024 | 156,88 | 160,00 | 152,88 | 156,04 | 154,37 | 17.095 |
| 24 abr 2024 | 172,00 | 172,64 | 170,90 | 171,48 | 169,64 | 815 |
| 23 abr 2024 | 171,30 | 172,10 | 170,04 | 172,10 | 170,26 | 743 |
| 22 abr 2024 | 170,58 | 171,56 | 169,78 | 169,82 | 168,00 | 1534 |
| 19 abr 2024 | 170,00 | 170,90 | 169,34 | 170,58 | 168,75 | 681 |
| 18 abr 2024 | 171,52 | 172,08 | 169,00 | 171,56 | 169,72 | 1112 |
| 17 abr 2024 | 172,20 | 174,12 | 172,20 | 172,38 | 170,54 | 3355 |
| 16 abr 2024 | 170,30 | 173,56 | 170,26 | 173,22 | 171,37 | 2644 |
| 15 abr 2024 | 171,20 | 175,56 | 171,20 | 172,20 | 170,36 | 2923 |
| 12 abr 2024 | 173,66 | 174,18 | 172,94 | 173,82 | 171,96 | 987 |
| 11 abr 2024 | 173,68 | 173,68 | 171,16 | 172,94 | 171,09 | 8852 |
| 10 abr 2024 | 174,28 | 174,56 | 173,40 | 173,66 | 171,80 | 1938 |
| 09 abr 2024 | 174,72 | 175,40 | 172,26 | 173,02 | 171,17 | 1942 |
| 08 abr 2024 | 175,22 | 175,34 | 173,90 | 174,58 | 172,71 | 434 |
| 05 abr 2024 | 173,62 | 175,10 | 173,24 | 174,92 | 173,05 | 1450 |
| 04 abr 2024 | 176,10 | 177,66 | 176,06 | 176,54 | 174,65 | 811 |
| 03 abr 2024 | 175,08 | 176,38 | 174,80 | 176,16 | 174,27 | 1317 |
| 02 abr 2024 | 176,98 | 177,38 | 174,38 | 175,36 | 173,48 | 2247 |
| 28 mar 2024 | 176,20 | 177,30 | 176,15 | 176,50 | 174,61 | 3348 |
| 27 mar 2024 | 175,35 | 175,60 | 173,90 | 174,25 | 172,39 | 1248 |
| 26 mar 2024 | 174,30 | 175,40 | 173,70 | 175,15 | 173,28 | 4271 |
| 25 mar 2024 | 175,95 | 176,40 | 174,55 | 175,05 | 173,18 | 1339 |
| 22 mar 2024 | 177,40 | 178,25 | 177,00 | 177,30 | 175,40 | 494 |
| 21 mar 2024 | 178,25 | 178,90 | 174,70 | 177,55 | 175,65 | 2276 |
| 20 mar 2024 | 177,70 | 178,70 | 176,35 | 177,30 | 175,40 | 404 |
| 19 mar 2024 | 176,40 | 178,00 | 175,75 | 177,80 | 175,90 | 913 |
| 18 mar 2024 | 175,45 | 176,40 | 173,80 | 176,40 | 174,51 | 4470 |
| 15 mar 2024 | 178,05 | 178,40 | 176,00 | 176,00 | 174,12 | 1270 |
| 14 mar 2024 | 179,95 | 181,05 | 178,50 | 178,70 | 176,79 | 4898 |
| 13 mar 2024 | 181,40 | 182,70 | 179,45 | 179,55 | 177,63 | 3334 |
| 12 mar 2024 | 176,45 | 182,10 | 175,60 | 181,05 | 179,11 | 2483 |
| 11 mar 2024 | 178,75 | 179,10 | 175,30 | 176,20 | 174,31 | 1524 |
| 08 mar 2024 | 179,40 | 180,35 | 178,80 | 179,60 | 177,68 | 1742 |
| 07 mar 2024 | 179,60 | 182,00 | 179,45 | 179,45 | 177,53 | 5401 |
| 06 mar 2024 | 176,85 | 180,80 | 176,55 | 180,80 | 178,87 | 2777 |
| 05 mar 2024 | 177,85 | 177,90 | 175,95 | 177,25 | 175,35 | 2481 |
| 04 mar 2024 | 173,10 | 177,65 | 173,00 | 177,65 | 175,75 | 2595 |
| 01 mar 2024 | 171,60 | 172,80 | 170,40 | 172,60 | 170,75 | 3464 |
| 29 feb 2024 | 170,70 | 172,30 | 170,35 | 171,90 | 170,06 | 1326 |
| 28 feb 2024 | 171,00 | 171,95 | 169,65 | 169,75 | 167,93 | 2240 |
| 27 feb 2024 | 169,70 | 170,90 | 168,75 | 168,75 | 166,94 | 3283 |
| 26 feb 2024 | 171,65 | 171,70 | 170,05 | 170,35 | 168,53 | 2724 |
| 23 feb 2024 | 169,90 | 172,15 | 169,00 | 171,50 | 169,66 | 3132 |
| 22 feb 2024 | 166,65 | 169,85 | 166,50 | 169,00 | 167,19 | 1701 |
| 21 feb 2024 | 169,55 | 170,00 | 167,55 | 167,75 | 165,95 | 1160 |
| 20 feb 2024 | 173,75 | 175,90 | 170,90 | 170,90 | 169,07 | 2288 |
| 19 feb 2024 | 174,20 | 174,90 | 173,00 | 173,40 | 171,54 | 1202 |
| 16 feb 2024 | 173,35 | 174,70 | 173,15 | 174,45 | 172,58 | 1274 |
| 15 feb 2024 | 171,25 | 172,50 | 169,80 | 171,65 | 169,81 | 4064 |
| 14 feb 2024 | 171,45 | 172,50 | 170,60 | 170,60 | 168,77 | 3476 |
| 13 feb 2024 | 172,50 | 172,60 | 170,30 | 171,75 | 169,91 | 3837 |
| 12 feb 2024 | 172,40 | 173,45 | 171,00 | 172,50 | 170,65 | 2990 |
| 09 feb 2024 | 171,00 | 173,00 | 170,85 | 172,40 | 170,56 | 4959 |
| 08 feb 2024 | 170,10 | 170,10 | 168,70 | 170,00 | 168,18 | 2156 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.