Mercados españoles abiertos en 7 hrs 5 min
S&P 500
4.567,80 +17,22 (+0,38%) Nasdaq
14.226,22 -32,27 (-0,23%) NIKKEI 225
33.462,71 -24,18 (-0,07%) Dólar/Euro
1,0906 +0,0013 (+0,12%) Petróleo Brent
82,69 -0,14 (-0,17%) Bitcoin EUR
34.556,36 -152,15 (-0,44%)
International Business Machines Corporation (IBM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 156,95 | 158,60 | 156,89 | 158,56 | 158,56 | 6.336.856 |
| 29 nov 2023 | 156,15 | 157,51 | 156,02 | 156,41 | 156,41 | 3.568.900 |
| 28 nov 2023 | 155,44 | 155,75 | 154,86 | 155,65 | 155,65 | 2.666.200 |
| 27 nov 2023 | 154,99 | 156,14 | 154,75 | 155,57 | 155,57 | 4.053.100 |
| 24 nov 2023 | 155,13 | 155,40 | 153,92 | 155,18 | 155,18 | 1.799.200 |
| 22 nov 2023 | 154,50 | 155,71 | 154,16 | 155,13 | 155,13 | 3.044.700 |
| 21 nov 2023 | 154,60 | 154,66 | 153,51 | 153,91 | 153,91 | 2.859.500 |
| 20 nov 2023 | 152,51 | 154,68 | 152,35 | 154,35 | 154,35 | 3.658.500 |
| 17 nov 2023 | 153,29 | 153,50 | 152,46 | 152,89 | 152,89 | 4.426.500 |
| 16 nov 2023 | 153,00 | 153,35 | 152,13 | 153,06 | 153,06 | 3.519.200 |
| 15 nov 2023 | 150,40 | 153,22 | 150,40 | 152,58 | 152,58 | 4.632.500 |
| 14 nov 2023 | 149,45 | 150,81 | 149,05 | 150,41 | 150,41 | 4.321.900 |
| 13 nov 2023 | 148,46 | 148,49 | 147,35 | 148,10 | 148,10 | 2.647.200 |
| 10 nov 2023 | 147,44 | 149,17 | 146,85 | 149,02 | 149,02 | 3.179.000 |
| 09 nov 2023 | 146,55 | 146,99 | 145,28 | 146,62 | 146,62 | 3.412.700 |
| 09 nov 2023 | 1.66 Dividendo | |||||
| 08 nov 2023 | 149,25 | 149,68 | 147,59 | 148,03 | 146,37 | 3.618.600 |
| 07 nov 2023 | 149,03 | 149,28 | 148,03 | 148,83 | 147,16 | 3.549.900 |
| 06 nov 2023 | 147,89 | 149,23 | 147,85 | 148,97 | 147,30 | 4.597.200 |
| 03 nov 2023 | 147,45 | 148,45 | 147,28 | 147,90 | 146,24 | 3.510.100 |
| 02 nov 2023 | 145,77 | 147,10 | 144,84 | 147,01 | 145,36 | 3.902.700 |
| 01 nov 2023 | 145,00 | 146,51 | 144,45 | 145,40 | 143,77 | 4.750.100 |
| 31 oct 2023 | 143,00 | 144,76 | 142,59 | 144,64 | 143,02 | 6.591.800 |
| 30 oct 2023 | 143,19 | 144,50 | 142,58 | 142,63 | 141,03 | 4.204.100 |
| 27 oct 2023 | 143,62 | 144,70 | 141,71 | 142,52 | 140,92 | 5.469.200 |
| 26 oct 2023 | 142,20 | 144,41 | 141,58 | 143,76 | 142,15 | 11.130.200 |
| 25 oct 2023 | 137,50 | 138,49 | 136,33 | 137,08 | 135,54 | 6.472.500 |
| 24 oct 2023 | 136,74 | 137,98 | 136,05 | 137,79 | 136,24 | 3.698.000 |
| 23 oct 2023 | 136,63 | 137,68 | 135,87 | 136,38 | 134,85 | 3.457.500 |
| 20 oct 2023 | 138,15 | 139,27 | 137,12 | 137,16 | 135,62 | 4.865.300 |
| 19 oct 2023 | 138,64 | 139,41 | 137,93 | 138,01 | 136,46 | 5.314.200 |
| 18 oct 2023 | 140,00 | 140,43 | 139,58 | 139,97 | 138,40 | 3.330.000 |
| 17 oct 2023 | 137,12 | 140,62 | 136,31 | 140,32 | 138,75 | 4.172.800 |
| 16 oct 2023 | 139,28 | 139,78 | 138,52 | 139,21 | 137,65 | 3.361.500 |
| 13 oct 2023 | 139,77 | 140,12 | 138,27 | 138,46 | 136,91 | 4.582.800 |
| 12 oct 2023 | 142,51 | 142,93 | 140,95 | 141,24 | 139,66 | 3.921.100 |
| 11 oct 2023 | 142,51 | 143,34 | 142,14 | 143,23 | 141,62 | 2.511.500 |
| 10 oct 2023 | 142,60 | 143,42 | 141,72 | 142,11 | 140,52 | 3.015.800 |
| 09 oct 2023 | 142,30 | 142,40 | 140,68 | 142,20 | 140,61 | 2.354.400 |
| 06 oct 2023 | 141,40 | 142,94 | 140,11 | 142,03 | 140,44 | 3.511.100 |
| 05 oct 2023 | 140,90 | 141,70 | 140,19 | 141,52 | 139,93 | 3.223.900 |
| 04 oct 2023 | 140,37 | 141,20 | 139,99 | 141,07 | 139,49 | 2.637.600 |
| 03 oct 2023 | 140,87 | 141,64 | 140,00 | 140,39 | 138,82 | 3.284.400 |
| 02 oct 2023 | 140,04 | 141,45 | 139,86 | 140,80 | 139,22 | 3.275.300 |
| 29 sept 2023 | 142,00 | 142,13 | 139,61 | 140,30 | 138,73 | 5.703.600 |
| 28 sept 2023 | 142,14 | 142,28 | 140,21 | 141,58 | 139,99 | 5.783.200 |
| 27 sept 2023 | 143,67 | 143,82 | 141,76 | 143,17 | 141,56 | 4.439.800 |
| 26 sept 2023 | 145,51 | 146,17 | 143,02 | 143,24 | 141,63 | 4.824.700 |
| 25 sept 2023 | 146,57 | 147,43 | 146,25 | 146,48 | 144,84 | 2.694.200 |
| 22 sept 2023 | 147,41 | 148,10 | 146,82 | 146,91 | 145,26 | 2.562.000 |
| 21 sept 2023 | 149,00 | 149,25 | 147,31 | 147,38 | 145,73 | 4.944.600 |
| 20 sept 2023 | 148,36 | 151,93 | 148,13 | 149,83 | 148,15 | 9.632.400 |
| 19 sept 2023 | 145,00 | 146,72 | 144,66 | 146,52 | 144,88 | 3.945.400 |
| 18 sept 2023 | 145,77 | 146,48 | 145,06 | 145,09 | 143,46 | 2.508.100 |
| 15 sept 2023 | 147,11 | 147,85 | 145,53 | 145,99 | 144,35 | 6.231.400 |
| 14 sept 2023 | 147,38 | 147,73 | 146,48 | 147,35 | 145,70 | 2.723.100 |
| 13 sept 2023 | 145,95 | 146,98 | 145,92 | 146,55 | 144,91 | 2.627.800 |
| 12 sept 2023 | 147,92 | 148,00 | 145,80 | 146,30 | 144,66 | 4.457.700 |
| 11 sept 2023 | 148,57 | 148,78 | 147,58 | 148,38 | 146,72 | 3.273.600 |
| 08 sept 2023 | 147,35 | 148,59 | 147,26 | 147,68 | 146,02 | 3.722.800 |
| 07 sept 2023 | 148,13 | 148,78 | 147,40 | 147,52 | 145,87 | 3.332.900 |
| 06 sept 2023 | 147,66 | 148,33 | 147,12 | 148,06 | 146,40 | 2.932.200 |
| 05 sept 2023 | 147,91 | 149,00 | 147,57 | 148,13 | 146,47 | 3.731.300 |
| 01 sept 2023 | 147,26 | 148,10 | 146,92 | 147,94 | 146,28 | 2.727.500 |
| 31 ago 2023 | 146,94 | 147,73 | 146,54 | 146,83 | 145,18 | 3.885.900 |
| 30 ago 2023 | 146,42 | 146,92 | 145,75 | 146,86 | 145,21 | 2.245.400 |
| 29 ago 2023 | 146,30 | 146,73 | 145,62 | 146,45 | 144,81 | 2.778.100 |
| 28 ago 2023 | 145,41 | 146,74 | 145,21 | 146,02 | 144,38 | 3.561.100 |
| 25 ago 2023 | 144,18 | 145,47 | 143,50 | 145,35 | 143,72 | 3.660.100 |
| 24 ago 2023 | 143,51 | 144,47 | 143,22 | 143,55 | 141,94 | 2.900.200 |
| 23 ago 2023 | 141,72 | 143,48 | 141,58 | 143,41 | 141,80 | 2.559.100 |
| 22 ago 2023 | 142,66 | 143,23 | 141,30 | 141,49 | 139,90 | 3.557.500 |
| 21 ago 2023 | 141,42 | 142,39 | 141,11 | 142,28 | 140,68 | 2.937.800 |
| 18 ago 2023 | 140,00 | 141,83 | 139,76 | 141,41 | 139,82 | 3.914.700 |
| 17 ago 2023 | 141,01 | 142,66 | 140,60 | 140,66 | 139,08 | 3.742.100 |
| 16 ago 2023 | 141,70 | 142,09 | 140,56 | 140,64 | 139,06 | 3.285.300 |
| 15 ago 2023 | 141,50 | 142,31 | 141,20 | 141,87 | 140,28 | 3.656.600 |
| 14 ago 2023 | 143,05 | 143,37 | 141,80 | 141,91 | 140,32 | 4.226.400 |
| 11 ago 2023 | 143,12 | 143,45 | 142,21 | 143,12 | 141,52 | 2.526.000 |
| 10 ago 2023 | 143,04 | 144,58 | 142,69 | 143,25 | 141,64 | 4.735.800 |
| 09 ago 2023 | 144,94 | 144,94 | 142,30 | 142,49 | 140,89 | 4.072.900 |
| 09 ago 2023 | 1.66 Dividendo | |||||
| 08 ago 2023 | 145,70 | 146,15 | 144,11 | 145,91 | 142,63 | 4.654.600 |
| 07 ago 2023 | 145,00 | 146,50 | 144,93 | 146,18 | 142,90 | 3.438.700 |
| 04 ago 2023 | 145,09 | 146,09 | 143,99 | 144,24 | 141,00 | 4.223.100 |
| 03 ago 2023 | 143,78 | 145,22 | 143,31 | 144,45 | 141,21 | 3.951.900 |
| 02 ago 2023 | 142,78 | 144,30 | 142,31 | 144,17 | 140,93 | 4.957.400 |
| 01 ago 2023 | 144,25 | 144,48 | 142,17 | 143,33 | 140,11 | 4.797.700 |
| 31 jul 2023 | 143,81 | 144,60 | 143,53 | 144,18 | 140,94 | 6.138.100 |
| 28 jul 2023 | 143,44 | 143,95 | 142,85 | 143,45 | 140,23 | 6.686.400 |
| 27 jul 2023 | 142,30 | 143,38 | 141,90 | 142,97 | 139,76 | 6.331.600 |
| 26 jul 2023 | 140,44 | 141,25 | 139,88 | 141,07 | 137,90 | 4.046.400 |
| 25 jul 2023 | 139,42 | 140,43 | 139,04 | 140,33 | 137,18 | 3.770.800 |
| 24 jul 2023 | 139,35 | 140,12 | 138,78 | 139,54 | 136,41 | 3.475.200 |
| 21 jul 2023 | 138,21 | 139,78 | 137,76 | 138,94 | 135,82 | 5.858.600 |
| 20 jul 2023 | 137,19 | 140,32 | 136,56 | 138,38 | 135,27 | 10.896.300 |
| 19 jul 2023 | 135,53 | 136,45 | 135,19 | 135,48 | 132,44 | 5.520.000 |
| 18 jul 2023 | 134,71 | 135,95 | 134,29 | 135,36 | 132,32 | 3.852.100 |
| 17 jul 2023 | 133,26 | 134,61 | 133,10 | 134,24 | 131,22 | 3.167.400 |
| 14 jul 2023 | 133,91 | 133,92 | 132,94 | 133,40 | 130,40 | 2.860.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.