Mercados españoles cerrados

International Business Machines Corporation (IBM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
148,37-0,38 (-0,26%)
Al cierre: 01:00PM EST
148,40 +0,03 (+0,02%)
Después del cierre: 04:38PM EST
Intervalo de fechas:
26 nov 2021 - 26 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 2022146,56148,31145,94147,64147,644.659.700
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 2022141,50144,13140,96143,17143,175.869.400
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 2022135,65137,73134,94136,96135,354.176.600
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
15 sept 2022127,39127,47124,90125,49124,015.141.700
14 sept 2022127,50129,00126,85127,69126,193.819.100
13 sept 2022129,14129,91126,77127,25125,754.565.600
12 sept 2022130,33130,99129,89130,66129,123.741.100
09 sept 2022128,90129,49128,06129,19127,673.291.900
08 sept 2022127,20128,54126,59128,47126,962.964.600
07 sept 2022126,69127,87126,28127,71126,212.401.500
06 sept 2022127,80128,06126,30126,72125,233.347.100
02 sept 2022130,30130,56127,24127,79126,283.040.600
01 sept 2022128,40129,82127,74129,66128,133.396.200
31 ago 2022129,92130,00128,40128,45126,943.490.400
30 ago 2022130,56130,77129,29129,58128,052.407.900
29 ago 2022129,99131,42129,57130,31128,772.783.000
26 ago 2022134,10134,18130,34130,38128,844.185.300
25 ago 2022133,65134,43133,07133,98132,402.706.000
24 ago 2022134,89135,11133,11133,23131,662.855.400
23 ago 2022135,37136,10134,72134,74133,154.141.800
22 ago 2022137,65137,85135,47135,55133,953.093.600
19 ago 2022138,75139,34137,66138,37136,743.155.800
18 ago 2022137,79139,12137,75139,07137,433.177.700
17 ago 2022136,46138,42136,30137,79136,173.667.600
16 ago 2022134,60137,37134,45136,56134,954.313.600
15 ago 2022132,96135,19132,24134,93133,342.791.200
12 ago 2022132,62134,09131,98134,01132,432.766.900
11 ago 2022132,36133,23132,00132,54130,983.501.900
10 ago 2022130,75131,78130,34131,50129,953.664.000
09 ago 2022129,92130,79129,12129,47127,943.496.000
09 ago 20221.65 Dividendo
08 ago 2022133,10133,35132,02132,61129,423.821.200
05 ago 2022131,25132,67131,07132,48129,292.586.500
04 ago 2022132,15132,29131,02131,64128,473.179.800
03 ago 2022131,82132,86131,32132,34129,153.088.500
02 ago 2022132,20132,78130,51131,81128,644.403.600
01 ago 2022130,75132,70130,70132,04128,864.142.100
29 jul 2022129,52131,00129,31130,79127,645.786.800
28 jul 2022128,75129,81128,61129,22126,113.913.700
27 jul 2022127,97129,43127,58129,12126,014.175.600
26 jul 2022128,26129,30127,63128,08125,003.645.300
25 jul 2022128,44129,13127,90128,54125,444.702.400
22 jul 2022127,03128,32125,71128,25125,166.467.200
21 jul 2022128,75128,81125,13127,15124,0911.975.400
20 jul 2022130,70130,72128,06129,18126,079.882.000
19 jul 2022131,58132,56127,72130,88127,7329.690.500
18 jul 2022140,15140,31137,78138,13134,808.231.700
15 jul 2022140,68140,68138,61139,92136,554.519.300
14 jul 2022135,60139,43135,02139,06135,715.298.400
13 jul 2022137,18138,90136,80137,18133,884.123.200
12 jul 2022140,84141,55138,57139,18135,833.235.400
11 jul 2022140,62141,87140,13141,00137,603.904.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...