Mercados españoles abiertos en 6 hrs 29 min
S&P 500
4.320,06 -9,94 (-0,23%) Nasdaq
13.211,81 -12,19 (-0,09%) NIKKEI 225
32.495,54 +93,13 (+0,29%) Dólar/Euro
1,0655 +0,0008 (+0,07%) Petróleo Brent
93,55 +0,28 (+0,30%) Bitcoin EUR
24.543,64 -408,05 (-1,64%)
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:
24 sept 2022 - 24 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 147,41 | 148,10 | 146,83 | 146,91 | 146,91 | 2.562.066 |
| 21 sept 2023 | 149,00 | 149,25 | 147,31 | 147,38 | 147,38 | 4.944.600 |
| 20 sept 2023 | 148,36 | 151,93 | 148,13 | 149,83 | 149,83 | 9.632.400 |
| 19 sept 2023 | 145,00 | 146,72 | 144,66 | 146,52 | 146,52 | 3.945.400 |
| 18 sept 2023 | 145,77 | 146,48 | 145,06 | 145,09 | 145,09 | 2.508.100 |
| 15 sept 2023 | 147,11 | 147,85 | 145,53 | 145,99 | 145,99 | 6.231.400 |
| 14 sept 2023 | 147,38 | 147,73 | 146,48 | 147,35 | 147,35 | 2.723.100 |
| 13 sept 2023 | 145,95 | 146,98 | 145,92 | 146,55 | 146,55 | 2.627.800 |
| 12 sept 2023 | 147,92 | 148,00 | 145,80 | 146,30 | 146,30 | 4.457.700 |
| 11 sept 2023 | 148,57 | 148,78 | 147,58 | 148,38 | 148,38 | 3.273.600 |
| 08 sept 2023 | 147,35 | 148,59 | 147,26 | 147,68 | 147,68 | 3.722.800 |
| 07 sept 2023 | 148,13 | 148,78 | 147,40 | 147,52 | 147,52 | 3.332.900 |
| 06 sept 2023 | 147,66 | 148,33 | 147,12 | 148,06 | 148,06 | 2.932.200 |
| 05 sept 2023 | 147,91 | 149,00 | 147,57 | 148,13 | 148,13 | 3.731.300 |
| 01 sept 2023 | 147,26 | 148,10 | 146,92 | 147,94 | 147,94 | 2.727.500 |
| 31 ago 2023 | 146,94 | 147,73 | 146,54 | 146,83 | 146,83 | 3.885.900 |
| 30 ago 2023 | 146,42 | 146,92 | 145,75 | 146,86 | 146,86 | 2.245.400 |
| 29 ago 2023 | 146,30 | 146,73 | 145,62 | 146,45 | 146,45 | 2.778.100 |
| 28 ago 2023 | 145,41 | 146,74 | 145,21 | 146,02 | 146,02 | 3.561.100 |
| 25 ago 2023 | 144,18 | 145,47 | 143,50 | 145,35 | 145,35 | 3.660.100 |
| 24 ago 2023 | 143,51 | 144,47 | 143,22 | 143,55 | 143,55 | 2.900.200 |
| 23 ago 2023 | 141,72 | 143,48 | 141,58 | 143,41 | 143,41 | 2.559.100 |
| 22 ago 2023 | 142,66 | 143,23 | 141,30 | 141,49 | 141,49 | 3.557.500 |
| 21 ago 2023 | 141,42 | 142,39 | 141,11 | 142,28 | 142,28 | 2.937.800 |
| 18 ago 2023 | 140,00 | 141,83 | 139,76 | 141,41 | 141,41 | 3.914.700 |
| 17 ago 2023 | 141,01 | 142,66 | 140,60 | 140,66 | 140,66 | 3.742.100 |
| 16 ago 2023 | 141,70 | 142,09 | 140,56 | 140,64 | 140,64 | 3.285.300 |
| 15 ago 2023 | 141,50 | 142,31 | 141,20 | 141,87 | 141,87 | 3.656.600 |
| 14 ago 2023 | 143,05 | 143,37 | 141,80 | 141,91 | 141,91 | 4.226.400 |
| 11 ago 2023 | 143,12 | 143,45 | 142,21 | 143,12 | 143,12 | 2.526.000 |
| 10 ago 2023 | 143,04 | 144,58 | 142,69 | 143,25 | 143,25 | 4.735.800 |
| 09 ago 2023 | 144,94 | 144,94 | 142,30 | 142,49 | 142,49 | 4.072.900 |
| 09 ago 2023 | 1.66 Dividendo | |||||
| 08 ago 2023 | 145,70 | 146,15 | 144,11 | 145,91 | 144,25 | 4.654.600 |
| 07 ago 2023 | 145,00 | 146,50 | 144,93 | 146,18 | 144,52 | 3.438.700 |
| 04 ago 2023 | 145,09 | 146,09 | 143,99 | 144,24 | 142,60 | 4.223.100 |
| 03 ago 2023 | 143,78 | 145,22 | 143,31 | 144,45 | 142,81 | 3.951.900 |
| 02 ago 2023 | 142,78 | 144,30 | 142,31 | 144,17 | 142,53 | 4.957.400 |
| 01 ago 2023 | 144,25 | 144,48 | 142,17 | 143,33 | 141,70 | 4.797.700 |
| 31 jul 2023 | 143,81 | 144,60 | 143,53 | 144,18 | 142,54 | 6.138.100 |
| 28 jul 2023 | 143,44 | 143,95 | 142,85 | 143,45 | 141,82 | 6.686.400 |
| 27 jul 2023 | 142,30 | 143,38 | 141,90 | 142,97 | 141,34 | 6.331.600 |
| 26 jul 2023 | 140,44 | 141,25 | 139,88 | 141,07 | 139,47 | 4.046.400 |
| 25 jul 2023 | 139,42 | 140,43 | 139,04 | 140,33 | 138,73 | 3.770.800 |
| 24 jul 2023 | 139,35 | 140,12 | 138,78 | 139,54 | 137,95 | 3.475.200 |
| 21 jul 2023 | 138,21 | 139,78 | 137,76 | 138,94 | 137,36 | 5.858.600 |
| 20 jul 2023 | 137,19 | 140,32 | 136,56 | 138,38 | 136,81 | 10.896.300 |
| 19 jul 2023 | 135,53 | 136,45 | 135,19 | 135,48 | 133,94 | 5.520.000 |
| 18 jul 2023 | 134,71 | 135,95 | 134,29 | 135,36 | 133,82 | 3.852.100 |
| 17 jul 2023 | 133,26 | 134,61 | 133,10 | 134,24 | 132,71 | 3.167.400 |
| 14 jul 2023 | 133,91 | 133,92 | 132,94 | 133,40 | 131,88 | 2.860.700 |
| 13 jul 2023 | 133,51 | 135,07 | 133,36 | 133,92 | 132,40 | 3.221.400 |
| 12 jul 2023 | 135,07 | 135,33 | 132,57 | 132,84 | 131,33 | 3.732.200 |
| 11 jul 2023 | 133,66 | 134,56 | 133,23 | 134,44 | 132,91 | 2.925.200 |
| 10 jul 2023 | 131,76 | 133,05 | 131,70 | 132,90 | 131,39 | 2.369.200 |
| 07 jul 2023 | 131,78 | 133,85 | 131,75 | 132,08 | 130,58 | 2.982.400 |
| 06 jul 2023 | 133,24 | 133,90 | 131,55 | 132,16 | 130,66 | 3.507.700 |
| 05 jul 2023 | 133,32 | 134,31 | 132,59 | 134,24 | 132,71 | 2.955.100 |
| 03 jul 2023 | 133,42 | 134,35 | 132,87 | 133,67 | 132,15 | 1.477.100 |
| 30 jun 2023 | 134,69 | 135,03 | 133,43 | 133,81 | 132,29 | 4.236.400 |
| 29 jun 2023 | 131,75 | 134,35 | 131,69 | 134,06 | 132,53 | 3.639.800 |
| 28 jun 2023 | 132,06 | 132,17 | 130,91 | 131,76 | 130,26 | 2.753.800 |
| 27 jun 2023 | 131,30 | 132,95 | 130,83 | 132,34 | 130,83 | 3.219.900 |
| 26 jun 2023 | 129,39 | 131,41 | 129,31 | 131,34 | 129,85 | 4.845.600 |
| 23 jun 2023 | 130,40 | 130,62 | 129,18 | 129,43 | 127,96 | 11.324.700 |
| 22 jun 2023 | 131,68 | 132,96 | 130,68 | 131,17 | 129,68 | 6.012.800 |
| 21 jun 2023 | 135,11 | 135,39 | 133,29 | 133,69 | 132,17 | 5.501.300 |
| 20 jun 2023 | 136,36 | 137,23 | 135,89 | 135,96 | 134,41 | 4.271.300 |
| 16 jun 2023 | 139,23 | 139,47 | 137,47 | 137,48 | 135,92 | 7.473.100 |
| 15 jun 2023 | 137,27 | 138,80 | 137,18 | 138,40 | 136,83 | 3.812.600 |
| 14 jun 2023 | 137,80 | 138,93 | 136,94 | 137,20 | 135,64 | 4.514.900 |
| 13 jun 2023 | 136,51 | 138,17 | 136,00 | 137,60 | 136,03 | 3.927.300 |
| 12 jun 2023 | 136,00 | 136,62 | 135,82 | 136,42 | 134,87 | 4.494.500 |
| 09 jun 2023 | 134,36 | 136,10 | 134,17 | 135,30 | 133,76 | 3.981.500 |
| 08 jun 2023 | 134,69 | 135,98 | 134,01 | 134,41 | 132,88 | 4.128.500 |
| 07 jun 2023 | 132,50 | 134,44 | 132,19 | 134,38 | 132,85 | 5.772.000 |
| 06 jun 2023 | 132,43 | 132,94 | 131,88 | 132,69 | 131,18 | 3.298.000 |
| 05 jun 2023 | 133,12 | 133,58 | 132,27 | 132,64 | 131,13 | 3.993.500 |
| 02 jun 2023 | 130,38 | 133,12 | 130,15 | 132,42 | 130,91 | 5.373.900 |
| 01 jun 2023 | 128,44 | 130,15 | 127,78 | 129,82 | 128,34 | 4.136.100 |
| 31 may 2023 | 128,51 | 129,44 | 127,46 | 128,59 | 127,13 | 11.590.200 |
| 30 may 2023 | 129,56 | 130,07 | 128,26 | 129,48 | 128,01 | 3.741.100 |
| 26 may 2023 | 127,06 | 129,66 | 126,81 | 128,89 | 127,42 | 5.612.600 |
| 25 may 2023 | 125,61 | 127,23 | 125,01 | 126,76 | 125,32 | 4.102.900 |
| 24 may 2023 | 127,82 | 127,90 | 125,47 | 125,68 | 124,25 | 3.915.500 |
| 23 may 2023 | 127,24 | 129,09 | 127,13 | 128,18 | 126,72 | 4.592.300 |
| 22 may 2023 | 127,50 | 128,19 | 127,15 | 127,50 | 126,05 | 2.806.800 |
| 19 may 2023 | 126,79 | 128,29 | 126,55 | 127,26 | 125,81 | 4.305.800 |
| 18 may 2023 | 125,30 | 126,51 | 125,19 | 126,15 | 124,71 | 3.797.900 |
| 17 may 2023 | 123,94 | 125,85 | 123,47 | 125,71 | 124,28 | 4.515.100 |
| 16 may 2023 | 123,35 | 123,86 | 122,45 | 123,46 | 122,06 | 2.748.400 |
| 15 may 2023 | 123,00 | 123,69 | 122,34 | 123,36 | 121,96 | 2.915.700 |
| 12 may 2023 | 121,41 | 122,86 | 121,11 | 122,84 | 121,44 | 4.560.500 |
| 11 may 2023 | 122,02 | 122,24 | 120,55 | 120,90 | 119,52 | 3.446.500 |
| 10 may 2023 | 121,99 | 122,49 | 121,10 | 122,02 | 120,63 | 4.189.200 |
| 09 may 2023 | 121,90 | 121,97 | 120,66 | 121,17 | 119,79 | 4.540.000 |
| 09 may 2023 | 1.66 Dividendo | |||||
| 08 may 2023 | 123,76 | 123,92 | 122,55 | 123,40 | 120,35 | 3.663.800 |
| 05 may 2023 | 123,11 | 124,10 | 122,81 | 123,65 | 120,60 | 4.970.800 |
| 04 may 2023 | 123,03 | 123,52 | 121,76 | 122,57 | 119,55 | 4.468.200 |
| *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.
