Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
48.670,03 -28,61 (-0,06%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 202,38 | 204,10 | 199,34 | 200,74 | 200,74 | 3.303.400 |
| 05 sept 2024 | 204,08 | 205,95 | 200,96 | 202,59 | 202,59 | 3.229.200 |
| 04 sept 2024 | 200,76 | 204,36 | 200,50 | 204,11 | 204,11 | 3.142.500 |
| 03 sept 2024 | 201,91 | 204,72 | 200,21 | 201,28 | 201,28 | 3.874.200 |
| 30 ago 2024 | 199,11 | 202,17 | 198,73 | 202,13 | 202,13 | 4.751.000 |
| 29 ago 2024 | 199,30 | 201,12 | 198,27 | 198,90 | 198,90 | 2.989.600 |
| 28 ago 2024 | 199,00 | 200,00 | 197,49 | 198,46 | 198,46 | 2.645.200 |
| 27 ago 2024 | 197,44 | 199,40 | 196,97 | 198,73 | 198,73 | 2.617.100 |
| 26 ago 2024 | 196,00 | 198,35 | 195,90 | 197,98 | 197,98 | 2.567.200 |
| 23 ago 2024 | 196,79 | 197,38 | 194,39 | 196,10 | 196,10 | 2.322.000 |
| 22 ago 2024 | 197,25 | 197,92 | 195,57 | 195,96 | 195,96 | 1.969.500 |
| 21 ago 2024 | 195,97 | 197,33 | 194,12 | 197,21 | 197,21 | 2.579.300 |
| 20 ago 2024 | 194,59 | 196,21 | 193,75 | 196,03 | 196,03 | 1.790.400 |
| 19 ago 2024 | 193,84 | 195,53 | 193,72 | 194,73 | 194,73 | 2.361.400 |
| 16 ago 2024 | 193,58 | 194,35 | 192,86 | 193,78 | 193,78 | 2.494.400 |
| 15 ago 2024 | 193,51 | 194,25 | 193,28 | 193,95 | 193,95 | 2.472.000 |
| 14 ago 2024 | 191,15 | 193,09 | 190,73 | 192,32 | 192,32 | 1.895.100 |
| 13 ago 2024 | 190,29 | 191,31 | 189,21 | 190,99 | 190,99 | 2.178.900 |
| 12 ago 2024 | 191,25 | 191,58 | 189,00 | 189,48 | 189,48 | 2.290.300 |
| 09 ago 2024 | 191,18 | 192,63 | 189,04 | 191,45 | 191,45 | 2.773.700 |
| 09 ago 2024 | 1.67 Dividendo | |||||
| 08 ago 2024 | 187,50 | 192,88 | 187,00 | 192,61 | 190,94 | 3.712.700 |
| 07 ago 2024 | 188,08 | 189,87 | 186,70 | 186,80 | 185,18 | 3.801.900 |
| 06 ago 2024 | 184,70 | 188,90 | 183,64 | 186,80 | 185,18 | 3.632.500 |
| 05 ago 2024 | 184,55 | 185,26 | 181,81 | 183,31 | 181,72 | 4.975.000 |
| 02 ago 2024 | 188,78 | 189,26 | 185,70 | 189,12 | 187,48 | 4.548.800 |
| 01 ago 2024 | 192,81 | 193,64 | 188,29 | 189,66 | 188,02 | 4.085.400 |
| 31 jul 2024 | 191,00 | 194,55 | 189,99 | 192,14 | 190,47 | 5.558.400 |
| 30 jul 2024 | 191,48 | 192,77 | 189,09 | 191,04 | 189,38 | 3.065.000 |
| 29 jul 2024 | 193,18 | 193,29 | 189,18 | 191,50 | 189,84 | 3.336.800 |
| 26 jul 2024 | 190,51 | 193,57 | 189,62 | 191,75 | 190,09 | 4.294.900 |
| 25 jul 2024 | 186,80 | 196,26 | 185,30 | 191,98 | 190,32 | 9.532.800 |
| 24 jul 2024 | 184,14 | 185,07 | 183,15 | 184,02 | 182,42 | 6.962.100 |
| 23 jul 2024 | 184,36 | 185,38 | 183,01 | 184,10 | 182,50 | 2.180.200 |
| 22 jul 2024 | 183,40 | 184,97 | 182,86 | 184,15 | 182,55 | 2.488.500 |
| 19 jul 2024 | 186,33 | 187,00 | 181,95 | 183,25 | 181,66 | 3.816.000 |
| 18 jul 2024 | 186,64 | 189,47 | 185,10 | 185,22 | 183,61 | 3.487.800 |
| 17 jul 2024 | 185,44 | 187,94 | 185,07 | 187,45 | 185,82 | 4.225.300 |
| 16 jul 2024 | 184,67 | 186,60 | 184,52 | 185,81 | 184,20 | 3.374.500 |
| 15 jul 2024 | 183,38 | 184,90 | 182,60 | 182,88 | 181,29 | 2.925.700 |
| 12 jul 2024 | 178,56 | 184,16 | 178,50 | 182,83 | 181,24 | 4.785.600 |
| 11 jul 2024 | 177,65 | 179,44 | 176,62 | 178,31 | 176,76 | 2.806.800 |
| 10 jul 2024 | 176,60 | 178,22 | 174,45 | 177,84 | 176,30 | 3.462.200 |
| 09 jul 2024 | 177,60 | 177,70 | 175,58 | 176,48 | 174,95 | 2.512.700 |
| 08 jul 2024 | 176,41 | 178,59 | 176,01 | 177,64 | 176,10 | 2.503.000 |
| 05 jul 2024 | 175,74 | 176,09 | 173,95 | 176,02 | 174,49 | 2.086.000 |
| 03 jul 2024 | 177,88 | 177,98 | 175,17 | 175,73 | 174,21 | 1.649.000 |
| 02 jul 2024 | 174,84 | 177,49 | 174,32 | 177,30 | 175,76 | 2.883.300 |
| 01 jul 2024 | 173,45 | 176,46 | 173,38 | 175,10 | 173,58 | 3.321.000 |
| 28 jun 2024 | 170,85 | 173,46 | 170,53 | 172,95 | 171,45 | 4.193.300 |
| 27 jun 2024 | 171,12 | 172,50 | 170,48 | 170,85 | 169,37 | 2.894.000 |
| 26 jun 2024 | 171,28 | 172,68 | 170,41 | 171,87 | 170,38 | 2.779.000 |
| 25 jun 2024 | 175,14 | 175,75 | 171,42 | 172,60 | 171,10 | 4.119.300 |
| 24 jun 2024 | 175,00 | 178,46 | 174,15 | 175,01 | 173,49 | 4.864.700 |
| 21 jun 2024 | 173,97 | 174,96 | 171,40 | 172,46 | 170,96 | 10.182.000 |
| 20 jun 2024 | 174,08 | 174,28 | 171,22 | 173,92 | 172,41 | 4.723.100 |
| 18 jun 2024 | 170,00 | 170,75 | 168,38 | 170,55 | 169,07 | 3.386.400 |
| 17 jun 2024 | 168,76 | 169,72 | 167,50 | 169,50 | 168,03 | 3.239.800 |
| 14 jun 2024 | 168,29 | 169,47 | 167,23 | 169,21 | 167,74 | 2.777.700 |
| 13 jun 2024 | 169,01 | 169,59 | 168,34 | 169,12 | 167,65 | 3.525.700 |
| 12 jun 2024 | 171,35 | 172,47 | 168,10 | 169,00 | 167,53 | 3.522.700 |
| 11 jun 2024 | 169,98 | 170,00 | 166,81 | 169,32 | 167,85 | 2.951.300 |
| 10 jun 2024 | 169,55 | 170,76 | 168,88 | 170,38 | 168,90 | 3.444.700 |
| 07 jun 2024 | 168,18 | 171,31 | 168,06 | 170,01 | 168,54 | 3.475.500 |
| 06 jun 2024 | 167,38 | 168,44 | 166,80 | 168,20 | 166,74 | 2.207.100 |
| 05 jun 2024 | 166,41 | 167,79 | 165,78 | 167,38 | 165,93 | 3.049.400 |
| 04 jun 2024 | 164,60 | 166,40 | 163,88 | 165,81 | 164,37 | 2.594.200 |
| 03 jun 2024 | 166,54 | 166,78 | 163,53 | 165,28 | 163,85 | 2.776.100 |
| 31 may 2024 | 165,70 | 166,97 | 163,84 | 166,85 | 165,40 | 4.905.000 |
| 30 may 2024 | 165,56 | 166,73 | 164,23 | 165,63 | 164,19 | 3.853.000 |
| 29 may 2024 | 168,00 | 168,63 | 166,21 | 167,05 | 165,60 | 4.206.600 |
| 28 may 2024 | 170,44 | 171,09 | 168,65 | 169,66 | 168,19 | 2.629.500 |
| 24 may 2024 | 171,48 | 172,01 | 170,21 | 170,89 | 169,41 | 2.587.400 |
| 23 may 2024 | 175,39 | 175,46 | 170,44 | 170,67 | 169,19 | 3.341.300 |
| 22 may 2024 | 173,39 | 174,99 | 172,76 | 173,69 | 172,18 | 3.294.900 |
| 21 may 2024 | 169,94 | 174,97 | 169,94 | 173,47 | 171,97 | 6.459.800 |
| 20 may 2024 | 169,00 | 170,16 | 168,38 | 169,92 | 168,45 | 2.726.300 |
| 17 may 2024 | 168,97 | 169,11 | 167,33 | 169,03 | 167,56 | 2.956.400 |
| 16 may 2024 | 168,26 | 169,63 | 167,79 | 168,97 | 167,50 | 3.492.300 |
| 15 may 2024 | 167,94 | 168,35 | 167,34 | 168,26 | 166,80 | 4.468.800 |
| 14 may 2024 | 167,86 | 168,13 | 166,48 | 167,36 | 165,91 | 2.601.000 |
| 13 may 2024 | 167,50 | 168,06 | 166,76 | 167,56 | 166,11 | 2.414.900 |
| 10 may 2024 | 167,13 | 168,07 | 166,32 | 167,15 | 165,70 | 2.255.400 |
| 09 may 2024 | 167,50 | 167,55 | 165,88 | 166,27 | 164,83 | 4.266.600 |
| 09 may 2024 | 1.67 Dividendo | |||||
| 08 may 2024 | 168,01 | 170,26 | 167,90 | 169,90 | 166,77 | 3.522.000 |
| 07 may 2024 | 169,00 | 169,29 | 167,94 | 168,38 | 165,28 | 3.155.300 |
| 06 may 2024 | 166,50 | 168,67 | 166,38 | 168,61 | 165,51 | 4.222.300 |
| 03 may 2024 | 165,00 | 166,61 | 164,92 | 165,71 | 162,66 | 3.400.400 |
| 02 may 2024 | 164,35 | 164,88 | 162,62 | 164,69 | 161,66 | 3.829.900 |
| 01 may 2024 | 165,69 | 166,27 | 164,30 | 164,43 | 161,40 | 4.029.900 |
| 30 abr 2024 | 166,49 | 166,76 | 165,26 | 166,20 | 163,14 | 6.011.600 |
| 29 abr 2024 | 167,40 | 168,22 | 166,23 | 167,43 | 164,35 | 5.242.200 |
| 26 abr 2024 | 167,50 | 167,87 | 165,73 | 167,13 | 164,05 | 8.983.800 |
| 25 abr 2024 | 168,20 | 172,45 | 165,66 | 168,91 | 165,80 | 16.702.200 |
| 24 abr 2024 | 183,17 | 184,29 | 181,40 | 184,10 | 180,71 | 7.616.600 |
| 23 abr 2024 | 182,73 | 184,68 | 179,00 | 182,19 | 178,84 | 5.950.200 |
| 22 abr 2024 | 182,45 | 183,32 | 180,45 | 181,90 | 178,55 | 3.076.500 |
| 19 abr 2024 | 182,43 | 182,80 | 180,57 | 181,58 | 178,24 | 3.037.600 |
| 18 abr 2024 | 182,35 | 183,46 | 180,17 | 181,47 | 178,13 | 2.886.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.