Mercados españoles cerrados

International Business Machines Corporation (IBM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
200,74-1,85 (-0,91%)
Al cierre: 04:00PM EDT
200,60 -0,14 (-0,07%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 2024202,38204,10199,34200,74200,743.303.400
05 sept 2024204,08205,95200,96202,59202,593.229.200
04 sept 2024200,76204,36200,50204,11204,113.142.500
03 sept 2024201,91204,72200,21201,28201,283.874.200
30 ago 2024199,11202,17198,73202,13202,134.751.000
29 ago 2024199,30201,12198,27198,90198,902.989.600
28 ago 2024199,00200,00197,49198,46198,462.645.200
27 ago 2024197,44199,40196,97198,73198,732.617.100
26 ago 2024196,00198,35195,90197,98197,982.567.200
23 ago 2024196,79197,38194,39196,10196,102.322.000
22 ago 2024197,25197,92195,57195,96195,961.969.500
21 ago 2024195,97197,33194,12197,21197,212.579.300
20 ago 2024194,59196,21193,75196,03196,031.790.400
19 ago 2024193,84195,53193,72194,73194,732.361.400
16 ago 2024193,58194,35192,86193,78193,782.494.400
15 ago 2024193,51194,25193,28193,95193,952.472.000
14 ago 2024191,15193,09190,73192,32192,321.895.100
13 ago 2024190,29191,31189,21190,99190,992.178.900
12 ago 2024191,25191,58189,00189,48189,482.290.300
09 ago 2024191,18192,63189,04191,45191,452.773.700
09 ago 20241.67 Dividendo
08 ago 2024187,50192,88187,00192,61190,943.712.700
07 ago 2024188,08189,87186,70186,80185,183.801.900
06 ago 2024184,70188,90183,64186,80185,183.632.500
05 ago 2024184,55185,26181,81183,31181,724.975.000
02 ago 2024188,78189,26185,70189,12187,484.548.800
01 ago 2024192,81193,64188,29189,66188,024.085.400
31 jul 2024191,00194,55189,99192,14190,475.558.400
30 jul 2024191,48192,77189,09191,04189,383.065.000
29 jul 2024193,18193,29189,18191,50189,843.336.800
26 jul 2024190,51193,57189,62191,75190,094.294.900
25 jul 2024186,80196,26185,30191,98190,329.532.800
24 jul 2024184,14185,07183,15184,02182,426.962.100
23 jul 2024184,36185,38183,01184,10182,502.180.200
22 jul 2024183,40184,97182,86184,15182,552.488.500
19 jul 2024186,33187,00181,95183,25181,663.816.000
18 jul 2024186,64189,47185,10185,22183,613.487.800
17 jul 2024185,44187,94185,07187,45185,824.225.300
16 jul 2024184,67186,60184,52185,81184,203.374.500
15 jul 2024183,38184,90182,60182,88181,292.925.700
12 jul 2024178,56184,16178,50182,83181,244.785.600
11 jul 2024177,65179,44176,62178,31176,762.806.800
10 jul 2024176,60178,22174,45177,84176,303.462.200
09 jul 2024177,60177,70175,58176,48174,952.512.700
08 jul 2024176,41178,59176,01177,64176,102.503.000
05 jul 2024175,74176,09173,95176,02174,492.086.000
03 jul 2024177,88177,98175,17175,73174,211.649.000
02 jul 2024174,84177,49174,32177,30175,762.883.300
01 jul 2024173,45176,46173,38175,10173,583.321.000
28 jun 2024170,85173,46170,53172,95171,454.193.300
27 jun 2024171,12172,50170,48170,85169,372.894.000
26 jun 2024171,28172,68170,41171,87170,382.779.000
25 jun 2024175,14175,75171,42172,60171,104.119.300
24 jun 2024175,00178,46174,15175,01173,494.864.700
21 jun 2024173,97174,96171,40172,46170,9610.182.000
20 jun 2024174,08174,28171,22173,92172,414.723.100
18 jun 2024170,00170,75168,38170,55169,073.386.400
17 jun 2024168,76169,72167,50169,50168,033.239.800
14 jun 2024168,29169,47167,23169,21167,742.777.700
13 jun 2024169,01169,59168,34169,12167,653.525.700
12 jun 2024171,35172,47168,10169,00167,533.522.700
11 jun 2024169,98170,00166,81169,32167,852.951.300
10 jun 2024169,55170,76168,88170,38168,903.444.700
07 jun 2024168,18171,31168,06170,01168,543.475.500
06 jun 2024167,38168,44166,80168,20166,742.207.100
05 jun 2024166,41167,79165,78167,38165,933.049.400
04 jun 2024164,60166,40163,88165,81164,372.594.200
03 jun 2024166,54166,78163,53165,28163,852.776.100
31 may 2024165,70166,97163,84166,85165,404.905.000
30 may 2024165,56166,73164,23165,63164,193.853.000
29 may 2024168,00168,63166,21167,05165,604.206.600
28 may 2024170,44171,09168,65169,66168,192.629.500
24 may 2024171,48172,01170,21170,89169,412.587.400
23 may 2024175,39175,46170,44170,67169,193.341.300
22 may 2024173,39174,99172,76173,69172,183.294.900
21 may 2024169,94174,97169,94173,47171,976.459.800
20 may 2024169,00170,16168,38169,92168,452.726.300
17 may 2024168,97169,11167,33169,03167,562.956.400
16 may 2024168,26169,63167,79168,97167,503.492.300
15 may 2024167,94168,35167,34168,26166,804.468.800
14 may 2024167,86168,13166,48167,36165,912.601.000
13 may 2024167,50168,06166,76167,56166,112.414.900
10 may 2024167,13168,07166,32167,15165,702.255.400
09 may 2024167,50167,55165,88166,27164,834.266.600
09 may 20241.67 Dividendo
08 may 2024168,01170,26167,90169,90166,773.522.000
07 may 2024169,00169,29167,94168,38165,283.155.300
06 may 2024166,50168,67166,38168,61165,514.222.300
03 may 2024165,00166,61164,92165,71162,663.400.400
02 may 2024164,35164,88162,62164,69161,663.829.900
01 may 2024165,69166,27164,30164,43161,404.029.900
30 abr 2024166,49166,76165,26166,20163,146.011.600
29 abr 2024167,40168,22166,23167,43164,355.242.200
26 abr 2024167,50167,87165,73167,13164,058.983.800
25 abr 2024168,20172,45165,66168,91165,8016.702.200
24 abr 2024183,17184,29181,40184,10180,717.616.600
23 abr 2024182,73184,68179,00182,19178,845.950.200
22 abr 2024182,45183,32180,45181,90178,553.076.500
19 abr 2024182,43182,80180,57181,58178,243.037.600
18 abr 2024182,35183,46180,17181,47178,132.886.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...