Mercados españoles abiertos en 7 hrs 5 min

International Business Machines Corporation (IBM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
158,56+2,15 (+1,37%)
Al cierre: 04:00PM EST
158,55 -0,01 (-0,01%)
Después del cierre: 07:45PM EST
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 2023156,95158,60156,89158,56158,566.336.856
29 nov 2023156,15157,51156,02156,41156,413.568.900
28 nov 2023155,44155,75154,86155,65155,652.666.200
27 nov 2023154,99156,14154,75155,57155,574.053.100
24 nov 2023155,13155,40153,92155,18155,181.799.200
22 nov 2023154,50155,71154,16155,13155,133.044.700
21 nov 2023154,60154,66153,51153,91153,912.859.500
20 nov 2023152,51154,68152,35154,35154,353.658.500
17 nov 2023153,29153,50152,46152,89152,894.426.500
16 nov 2023153,00153,35152,13153,06153,063.519.200
15 nov 2023150,40153,22150,40152,58152,584.632.500
14 nov 2023149,45150,81149,05150,41150,414.321.900
13 nov 2023148,46148,49147,35148,10148,102.647.200
10 nov 2023147,44149,17146,85149,02149,023.179.000
09 nov 2023146,55146,99145,28146,62146,623.412.700
09 nov 20231.66 Dividendo
08 nov 2023149,25149,68147,59148,03146,373.618.600
07 nov 2023149,03149,28148,03148,83147,163.549.900
06 nov 2023147,89149,23147,85148,97147,304.597.200
03 nov 2023147,45148,45147,28147,90146,243.510.100
02 nov 2023145,77147,10144,84147,01145,363.902.700
01 nov 2023145,00146,51144,45145,40143,774.750.100
31 oct 2023143,00144,76142,59144,64143,026.591.800
30 oct 2023143,19144,50142,58142,63141,034.204.100
27 oct 2023143,62144,70141,71142,52140,925.469.200
26 oct 2023142,20144,41141,58143,76142,1511.130.200
25 oct 2023137,50138,49136,33137,08135,546.472.500
24 oct 2023136,74137,98136,05137,79136,243.698.000
23 oct 2023136,63137,68135,87136,38134,853.457.500
20 oct 2023138,15139,27137,12137,16135,624.865.300
19 oct 2023138,64139,41137,93138,01136,465.314.200
18 oct 2023140,00140,43139,58139,97138,403.330.000
17 oct 2023137,12140,62136,31140,32138,754.172.800
16 oct 2023139,28139,78138,52139,21137,653.361.500
13 oct 2023139,77140,12138,27138,46136,914.582.800
12 oct 2023142,51142,93140,95141,24139,663.921.100
11 oct 2023142,51143,34142,14143,23141,622.511.500
10 oct 2023142,60143,42141,72142,11140,523.015.800
09 oct 2023142,30142,40140,68142,20140,612.354.400
06 oct 2023141,40142,94140,11142,03140,443.511.100
05 oct 2023140,90141,70140,19141,52139,933.223.900
04 oct 2023140,37141,20139,99141,07139,492.637.600
03 oct 2023140,87141,64140,00140,39138,823.284.400
02 oct 2023140,04141,45139,86140,80139,223.275.300
29 sept 2023142,00142,13139,61140,30138,735.703.600
28 sept 2023142,14142,28140,21141,58139,995.783.200
27 sept 2023143,67143,82141,76143,17141,564.439.800
26 sept 2023145,51146,17143,02143,24141,634.824.700
25 sept 2023146,57147,43146,25146,48144,842.694.200
22 sept 2023147,41148,10146,82146,91145,262.562.000
21 sept 2023149,00149,25147,31147,38145,734.944.600
20 sept 2023148,36151,93148,13149,83148,159.632.400
19 sept 2023145,00146,72144,66146,52144,883.945.400
18 sept 2023145,77146,48145,06145,09143,462.508.100
15 sept 2023147,11147,85145,53145,99144,356.231.400
14 sept 2023147,38147,73146,48147,35145,702.723.100
13 sept 2023145,95146,98145,92146,55144,912.627.800
12 sept 2023147,92148,00145,80146,30144,664.457.700
11 sept 2023148,57148,78147,58148,38146,723.273.600
08 sept 2023147,35148,59147,26147,68146,023.722.800
07 sept 2023148,13148,78147,40147,52145,873.332.900
06 sept 2023147,66148,33147,12148,06146,402.932.200
05 sept 2023147,91149,00147,57148,13146,473.731.300
01 sept 2023147,26148,10146,92147,94146,282.727.500
31 ago 2023146,94147,73146,54146,83145,183.885.900
30 ago 2023146,42146,92145,75146,86145,212.245.400
29 ago 2023146,30146,73145,62146,45144,812.778.100
28 ago 2023145,41146,74145,21146,02144,383.561.100
25 ago 2023144,18145,47143,50145,35143,723.660.100
24 ago 2023143,51144,47143,22143,55141,942.900.200
23 ago 2023141,72143,48141,58143,41141,802.559.100
22 ago 2023142,66143,23141,30141,49139,903.557.500
21 ago 2023141,42142,39141,11142,28140,682.937.800
18 ago 2023140,00141,83139,76141,41139,823.914.700
17 ago 2023141,01142,66140,60140,66139,083.742.100
16 ago 2023141,70142,09140,56140,64139,063.285.300
15 ago 2023141,50142,31141,20141,87140,283.656.600
14 ago 2023143,05143,37141,80141,91140,324.226.400
11 ago 2023143,12143,45142,21143,12141,522.526.000
10 ago 2023143,04144,58142,69143,25141,644.735.800
09 ago 2023144,94144,94142,30142,49140,894.072.900
09 ago 20231.66 Dividendo
08 ago 2023145,70146,15144,11145,91142,634.654.600
07 ago 2023145,00146,50144,93146,18142,903.438.700
04 ago 2023145,09146,09143,99144,24141,004.223.100
03 ago 2023143,78145,22143,31144,45141,213.951.900
02 ago 2023142,78144,30142,31144,17140,934.957.400
01 ago 2023144,25144,48142,17143,33140,114.797.700
31 jul 2023143,81144,60143,53144,18140,946.138.100
28 jul 2023143,44143,95142,85143,45140,236.686.400
27 jul 2023142,30143,38141,90142,97139,766.331.600
26 jul 2023140,44141,25139,88141,07137,904.046.400
25 jul 2023139,42140,43139,04140,33137,183.770.800
24 jul 2023139,35140,12138,78139,54136,413.475.200
21 jul 2023138,21139,78137,76138,94135,825.858.600
20 jul 2023137,19140,32136,56138,38135,2710.896.300
19 jul 2023135,53136,45135,19135,48132,445.520.000
18 jul 2023134,71135,95134,29135,36132,323.852.100
17 jul 2023133,26134,61133,10134,24131,223.167.400
14 jul 2023133,91133,92132,94133,40130,402.860.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...