Mercados españoles abiertos en 7 hrs 17 min

International Business Machines Corporation (IBM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
135,84-0,34 (-0,25%)
Al cierre: 04:00PM EST
136,00 +0,16 (+0,12%)
Después del cierre: 07:42PM EST
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 2023135,67136,39134,46135,84135,843.126.765
06 feb 2023135,83136,32134,95136,18136,184.841.300
03 feb 2023136,35136,95135,53136,94136,943.754.500
02 feb 2023135,96136,72134,85136,39136,396.107.800
01 feb 2023134,49135,79132,80135,09135,095.428.900
31 ene 2023135,50135,65133,76134,73134,737.206.400
30 ene 2023134,32136,11133,98135,30135,305.375.700
27 ene 2023134,44135,49133,77134,39134,398.140.700
26 ene 2023137,53138,27132,98134,45134,4517.548.500
25 ene 2023140,47141,03139,36140,76140,767.347.500
24 ene 2023141,25142,75140,00141,49141,494.407.600
23 ene 2023141,40142,99141,06141,86141,865.898.400
20 ene 2023141,67141,86140,51141,20141,207.152.700
19 ene 2023140,00142,23139,75140,62140,624.833.900
18 ene 2023144,40144,68140,23140,41140,416.445.600
17 ene 2023146,42147,18145,01145,19145,192.986.500
13 ene 2023144,06146,10144,01145,89145,892.455.700
12 ene 2023144,88146,66144,52145,55145,552.715.900
11 ene 2023145,00145,53143,45145,26145,263.268.700
10 ene 2023143,61144,85142,90144,80144,802.152.100
09 ene 2023144,08145,47143,40143,55143,553.987.700
06 ene 2023142,38144,25141,58143,70143,703.573.600
05 ene 2023142,44142,50140,01141,11141,112.866.600
04 ene 2023142,07143,62141,37142,60142,603.869.200
03 ene 2023141,10141,90140,48141,55141,553.338.600
30 dic 2022140,54140,90139,45140,89140,892.858.000
29 dic 2022140,58142,26140,45141,06141,062.337.200
28 dic 2022142,40142,81139,95140,02140,022.539.500
27 dic 2022141,73142,72141,23142,42142,422.742.400
23 dic 2022140,59141,86139,60141,65141,652.092.500
22 dic 2022140,95141,44138,62140,88140,883.337.100
21 dic 2022141,84143,09140,98142,14142,143.793.700
20 dic 2022138,84141,43138,34141,28141,285.156.500
19 dic 2022140,16140,44137,20138,87138,875.282.900
16 dic 2022141,25141,92138,97140,16140,169.834.400
15 dic 2022148,52148,98141,58142,36142,366.687.000
14 dic 2022150,47151,91148,45149,86149,864.205.900
13 dic 2022150,37153,21149,95150,57150,578.811.500
12 dic 2022147,82149,21146,94149,21149,214.032.800
09 dic 2022147,40148,34146,97147,05147,053.047.600
08 dic 2022147,90149,15147,37147,78147,782.665.700
07 dic 2022147,33148,10146,29147,27147,273.971.300
06 dic 2022147,30147,80146,70147,50147,502.847.600
05 dic 2022147,94148,93146,80147,41147,412.784.600
02 dic 2022148,13149,16147,73148,67148,672.900.000
01 dic 2022149,98150,01147,34149,16149,164.495.900
30 nov 2022146,19149,64145,67148,90148,906.377.600
29 nov 2022145,91147,17145,70146,49146,492.754.700
28 nov 2022147,98148,24145,94146,18146,183.538.100
25 nov 2022148,27149,49148,10148,37148,372.075.200
23 nov 2022149,10150,46148,30148,75148,753.658.200
22 nov 2022147,60149,35147,02149,10149,107.062.100
21 nov 2022147,55147,93146,45146,68146,683.476.200
18 nov 2022146,56148,31145,94147,64147,644.661.700
17 nov 2022143,41146,18143,25146,09146,093.954.000
16 nov 2022144,13144,95144,01144,52144,523.445.200
15 nov 2022144,08146,16142,00144,34144,344.727.100
14 nov 2022142,63146,08142,18144,20144,205.293.500
11 nov 2022141,50144,13140,96143,17143,175.871.300
10 nov 2022140,26141,37138,29141,23141,235.389.000
09 nov 2022137,95138,90136,94137,39137,394.720.000
09 nov 20221.65 Dividendo
08 nov 2022139,00140,93138,72140,04138,395.042.800
07 nov 2022136,64138,70136,51138,34136,714.043.100
04 nov 2022135,65137,73134,94136,96135,354.178.000
03 nov 2022136,42136,48133,97134,47132,894.442.400
02 nov 2022137,75140,17136,80136,83135,225.360.500
01 nov 2022138,25138,65136,70138,20136,573.590.600
31 oct 2022138,06138,77136,60138,29136,664.915.300
28 oct 2022135,56138,86135,22138,51136,885.965.500
27 oct 2022135,55136,40134,45134,77133,183.993.200
26 oct 2022133,72135,86132,81135,01133,425.139.000
25 oct 2022132,00133,30131,30132,93131,365.957.600
24 oct 2022130,90133,11129,85132,69131,135.610.900
21 oct 2022128,39130,85127,59129,90128,377.201.300
20 oct 2022126,25128,96125,15128,30126,7913.623.100
19 oct 2022122,36123,94121,99122,51121,075.906.600
18 oct 2022123,00123,94121,82122,94121,495.120.300
17 oct 2022121,80122,88121,43121,52120,095.458.600
14 oct 2022121,80122,54119,84120,04118,633.762.400
13 oct 2022116,10122,15115,55121,79120,365.837.500
12 oct 2022118,00118,81117,20117,57116,183.338.800
11 oct 2022117,46119,23116,94117,80116,414.043.100
10 oct 2022119,79119,96117,04117,75116,365.990.000
07 oct 2022121,50121,80118,07118,82117,424.499.700
06 oct 2022124,88125,30121,77122,23120,795.074.600
05 oct 2022124,71126,46124,23125,74124,263.212.900
04 oct 2022122,80125,65122,52125,50124,024.566.100
03 oct 2022120,16122,21119,60121,51120,084.261.700
30 sept 2022121,66122,43118,61118,81117,415.346.100
29 sept 2022121,85122,62120,57121,63120,203.817.700
28 sept 2022121,65123,23119,81122,76121,314.996.400
27 sept 2022122,60123,95121,08121,74120,314.117.200
26 sept 2022122,30124,26121,75122,01120,573.987.800
23 sept 2022124,53125,00121,74122,71121,265.195.600
22 sept 2022124,76126,51124,41125,31123,834.046.600
21 sept 2022126,89127,84124,92124,93123,463.389.500
20 sept 2022126,90126,99125,52126,30124,812.837.500
19 sept 2022126,49128,06126,28127,73126,233.981.600
16 sept 2022124,36127,53123,83127,27125,779.839.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...