Mercados españoles abiertos en 7 hrs 17 min
S&P 500
4.164,00 +52,92 (+1,29%) Nasdaq
12.113,79 +226,34 (+1,90%) NIKKEI 225
27.509,14 -176,33 (-0,64%) Dólar/Euro
1,0733 +0,0002 (+0,02%) Petróleo Brent
84,01 +0,32 (+0,38%) BTC-EUR
21.714,67 +333,96 (+1,56%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 135,67 | 136,39 | 134,46 | 135,84 | 135,84 | 3.126.765 |
| 06 feb 2023 | 135,83 | 136,32 | 134,95 | 136,18 | 136,18 | 4.841.300 |
| 03 feb 2023 | 136,35 | 136,95 | 135,53 | 136,94 | 136,94 | 3.754.500 |
| 02 feb 2023 | 135,96 | 136,72 | 134,85 | 136,39 | 136,39 | 6.107.800 |
| 01 feb 2023 | 134,49 | 135,79 | 132,80 | 135,09 | 135,09 | 5.428.900 |
| 31 ene 2023 | 135,50 | 135,65 | 133,76 | 134,73 | 134,73 | 7.206.400 |
| 30 ene 2023 | 134,32 | 136,11 | 133,98 | 135,30 | 135,30 | 5.375.700 |
| 27 ene 2023 | 134,44 | 135,49 | 133,77 | 134,39 | 134,39 | 8.140.700 |
| 26 ene 2023 | 137,53 | 138,27 | 132,98 | 134,45 | 134,45 | 17.548.500 |
| 25 ene 2023 | 140,47 | 141,03 | 139,36 | 140,76 | 140,76 | 7.347.500 |
| 24 ene 2023 | 141,25 | 142,75 | 140,00 | 141,49 | 141,49 | 4.407.600 |
| 23 ene 2023 | 141,40 | 142,99 | 141,06 | 141,86 | 141,86 | 5.898.400 |
| 20 ene 2023 | 141,67 | 141,86 | 140,51 | 141,20 | 141,20 | 7.152.700 |
| 19 ene 2023 | 140,00 | 142,23 | 139,75 | 140,62 | 140,62 | 4.833.900 |
| 18 ene 2023 | 144,40 | 144,68 | 140,23 | 140,41 | 140,41 | 6.445.600 |
| 17 ene 2023 | 146,42 | 147,18 | 145,01 | 145,19 | 145,19 | 2.986.500 |
| 13 ene 2023 | 144,06 | 146,10 | 144,01 | 145,89 | 145,89 | 2.455.700 |
| 12 ene 2023 | 144,88 | 146,66 | 144,52 | 145,55 | 145,55 | 2.715.900 |
| 11 ene 2023 | 145,00 | 145,53 | 143,45 | 145,26 | 145,26 | 3.268.700 |
| 10 ene 2023 | 143,61 | 144,85 | 142,90 | 144,80 | 144,80 | 2.152.100 |
| 09 ene 2023 | 144,08 | 145,47 | 143,40 | 143,55 | 143,55 | 3.987.700 |
| 06 ene 2023 | 142,38 | 144,25 | 141,58 | 143,70 | 143,70 | 3.573.600 |
| 05 ene 2023 | 142,44 | 142,50 | 140,01 | 141,11 | 141,11 | 2.866.600 |
| 04 ene 2023 | 142,07 | 143,62 | 141,37 | 142,60 | 142,60 | 3.869.200 |
| 03 ene 2023 | 141,10 | 141,90 | 140,48 | 141,55 | 141,55 | 3.338.600 |
| 30 dic 2022 | 140,54 | 140,90 | 139,45 | 140,89 | 140,89 | 2.858.000 |
| 29 dic 2022 | 140,58 | 142,26 | 140,45 | 141,06 | 141,06 | 2.337.200 |
| 28 dic 2022 | 142,40 | 142,81 | 139,95 | 140,02 | 140,02 | 2.539.500 |
| 27 dic 2022 | 141,73 | 142,72 | 141,23 | 142,42 | 142,42 | 2.742.400 |
| 23 dic 2022 | 140,59 | 141,86 | 139,60 | 141,65 | 141,65 | 2.092.500 |
| 22 dic 2022 | 140,95 | 141,44 | 138,62 | 140,88 | 140,88 | 3.337.100 |
| 21 dic 2022 | 141,84 | 143,09 | 140,98 | 142,14 | 142,14 | 3.793.700 |
| 20 dic 2022 | 138,84 | 141,43 | 138,34 | 141,28 | 141,28 | 5.156.500 |
| 19 dic 2022 | 140,16 | 140,44 | 137,20 | 138,87 | 138,87 | 5.282.900 |
| 16 dic 2022 | 141,25 | 141,92 | 138,97 | 140,16 | 140,16 | 9.834.400 |
| 15 dic 2022 | 148,52 | 148,98 | 141,58 | 142,36 | 142,36 | 6.687.000 |
| 14 dic 2022 | 150,47 | 151,91 | 148,45 | 149,86 | 149,86 | 4.205.900 |
| 13 dic 2022 | 150,37 | 153,21 | 149,95 | 150,57 | 150,57 | 8.811.500 |
| 12 dic 2022 | 147,82 | 149,21 | 146,94 | 149,21 | 149,21 | 4.032.800 |
| 09 dic 2022 | 147,40 | 148,34 | 146,97 | 147,05 | 147,05 | 3.047.600 |
| 08 dic 2022 | 147,90 | 149,15 | 147,37 | 147,78 | 147,78 | 2.665.700 |
| 07 dic 2022 | 147,33 | 148,10 | 146,29 | 147,27 | 147,27 | 3.971.300 |
| 06 dic 2022 | 147,30 | 147,80 | 146,70 | 147,50 | 147,50 | 2.847.600 |
| 05 dic 2022 | 147,94 | 148,93 | 146,80 | 147,41 | 147,41 | 2.784.600 |
| 02 dic 2022 | 148,13 | 149,16 | 147,73 | 148,67 | 148,67 | 2.900.000 |
| 01 dic 2022 | 149,98 | 150,01 | 147,34 | 149,16 | 149,16 | 4.495.900 |
| 30 nov 2022 | 146,19 | 149,64 | 145,67 | 148,90 | 148,90 | 6.377.600 |
| 29 nov 2022 | 145,91 | 147,17 | 145,70 | 146,49 | 146,49 | 2.754.700 |
| 28 nov 2022 | 147,98 | 148,24 | 145,94 | 146,18 | 146,18 | 3.538.100 |
| 25 nov 2022 | 148,27 | 149,49 | 148,10 | 148,37 | 148,37 | 2.075.200 |
| 23 nov 2022 | 149,10 | 150,46 | 148,30 | 148,75 | 148,75 | 3.658.200 |
| 22 nov 2022 | 147,60 | 149,35 | 147,02 | 149,10 | 149,10 | 7.062.100 |
| 21 nov 2022 | 147,55 | 147,93 | 146,45 | 146,68 | 146,68 | 3.476.200 |
| 18 nov 2022 | 146,56 | 148,31 | 145,94 | 147,64 | 147,64 | 4.661.700 |
| 17 nov 2022 | 143,41 | 146,18 | 143,25 | 146,09 | 146,09 | 3.954.000 |
| 16 nov 2022 | 144,13 | 144,95 | 144,01 | 144,52 | 144,52 | 3.445.200 |
| 15 nov 2022 | 144,08 | 146,16 | 142,00 | 144,34 | 144,34 | 4.727.100 |
| 14 nov 2022 | 142,63 | 146,08 | 142,18 | 144,20 | 144,20 | 5.293.500 |
| 11 nov 2022 | 141,50 | 144,13 | 140,96 | 143,17 | 143,17 | 5.871.300 |
| 10 nov 2022 | 140,26 | 141,37 | 138,29 | 141,23 | 141,23 | 5.389.000 |
| 09 nov 2022 | 137,95 | 138,90 | 136,94 | 137,39 | 137,39 | 4.720.000 |
| 09 nov 2022 | 1.65 Dividendo | |||||
| 08 nov 2022 | 139,00 | 140,93 | 138,72 | 140,04 | 138,39 | 5.042.800 |
| 07 nov 2022 | 136,64 | 138,70 | 136,51 | 138,34 | 136,71 | 4.043.100 |
| 04 nov 2022 | 135,65 | 137,73 | 134,94 | 136,96 | 135,35 | 4.178.000 |
| 03 nov 2022 | 136,42 | 136,48 | 133,97 | 134,47 | 132,89 | 4.442.400 |
| 02 nov 2022 | 137,75 | 140,17 | 136,80 | 136,83 | 135,22 | 5.360.500 |
| 01 nov 2022 | 138,25 | 138,65 | 136,70 | 138,20 | 136,57 | 3.590.600 |
| 31 oct 2022 | 138,06 | 138,77 | 136,60 | 138,29 | 136,66 | 4.915.300 |
| 28 oct 2022 | 135,56 | 138,86 | 135,22 | 138,51 | 136,88 | 5.965.500 |
| 27 oct 2022 | 135,55 | 136,40 | 134,45 | 134,77 | 133,18 | 3.993.200 |
| 26 oct 2022 | 133,72 | 135,86 | 132,81 | 135,01 | 133,42 | 5.139.000 |
| 25 oct 2022 | 132,00 | 133,30 | 131,30 | 132,93 | 131,36 | 5.957.600 |
| 24 oct 2022 | 130,90 | 133,11 | 129,85 | 132,69 | 131,13 | 5.610.900 |
| 21 oct 2022 | 128,39 | 130,85 | 127,59 | 129,90 | 128,37 | 7.201.300 |
| 20 oct 2022 | 126,25 | 128,96 | 125,15 | 128,30 | 126,79 | 13.623.100 |
| 19 oct 2022 | 122,36 | 123,94 | 121,99 | 122,51 | 121,07 | 5.906.600 |
| 18 oct 2022 | 123,00 | 123,94 | 121,82 | 122,94 | 121,49 | 5.120.300 |
| 17 oct 2022 | 121,80 | 122,88 | 121,43 | 121,52 | 120,09 | 5.458.600 |
| 14 oct 2022 | 121,80 | 122,54 | 119,84 | 120,04 | 118,63 | 3.762.400 |
| 13 oct 2022 | 116,10 | 122,15 | 115,55 | 121,79 | 120,36 | 5.837.500 |
| 12 oct 2022 | 118,00 | 118,81 | 117,20 | 117,57 | 116,18 | 3.338.800 |
| 11 oct 2022 | 117,46 | 119,23 | 116,94 | 117,80 | 116,41 | 4.043.100 |
| 10 oct 2022 | 119,79 | 119,96 | 117,04 | 117,75 | 116,36 | 5.990.000 |
| 07 oct 2022 | 121,50 | 121,80 | 118,07 | 118,82 | 117,42 | 4.499.700 |
| 06 oct 2022 | 124,88 | 125,30 | 121,77 | 122,23 | 120,79 | 5.074.600 |
| 05 oct 2022 | 124,71 | 126,46 | 124,23 | 125,74 | 124,26 | 3.212.900 |
| 04 oct 2022 | 122,80 | 125,65 | 122,52 | 125,50 | 124,02 | 4.566.100 |
| 03 oct 2022 | 120,16 | 122,21 | 119,60 | 121,51 | 120,08 | 4.261.700 |
| 30 sept 2022 | 121,66 | 122,43 | 118,61 | 118,81 | 117,41 | 5.346.100 |
| 29 sept 2022 | 121,85 | 122,62 | 120,57 | 121,63 | 120,20 | 3.817.700 |
| 28 sept 2022 | 121,65 | 123,23 | 119,81 | 122,76 | 121,31 | 4.996.400 |
| 27 sept 2022 | 122,60 | 123,95 | 121,08 | 121,74 | 120,31 | 4.117.200 |
| 26 sept 2022 | 122,30 | 124,26 | 121,75 | 122,01 | 120,57 | 3.987.800 |
| 23 sept 2022 | 124,53 | 125,00 | 121,74 | 122,71 | 121,26 | 5.195.600 |
| 22 sept 2022 | 124,76 | 126,51 | 124,41 | 125,31 | 123,83 | 4.046.600 |
| 21 sept 2022 | 126,89 | 127,84 | 124,92 | 124,93 | 123,46 | 3.389.500 |
| 20 sept 2022 | 126,90 | 126,99 | 125,52 | 126,30 | 124,81 | 2.837.500 |
| 19 sept 2022 | 126,49 | 128,06 | 126,28 | 127,73 | 126,23 | 3.981.600 |
| 16 sept 2022 | 124,36 | 127,53 | 123,83 | 127,27 | 125,77 | 9.839.700 |
| *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.
