Mercados españoles cerrados
S&P 500
3.945,31 -57,56 (-1,44%) Nasdaq
11.700,30 -159,81 (-1,35%) NIKKEI 225
27.466,61 +520,94 (+1,93%) Dólar/Euro
1,0866 +0,0094 (+0,87%) Petróleo Brent
76,18 +0,86 (+1,14%) Bitcoin EUR
24.747,48 -1.216,80 (-4,69%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:58PM EDT. Mercado abierto.
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 127,00 | 127,21 | 124,15 | 124,20 | 124,20 | 2.691.270 |
| 21 mar 2023 | 126,90 | 127,15 | 125,66 | 126,57 | 126,57 | 3.856.300 |
| 20 mar 2023 | 124,31 | 126,16 | 124,19 | 125,94 | 125,94 | 4.588.300 |
| 17 mar 2023 | 124,08 | 124,52 | 122,93 | 123,69 | 123,69 | 37.399.800 |
| 16 mar 2023 | 122,96 | 124,82 | 121,92 | 124,70 | 124,70 | 6.438.700 |
| 15 mar 2023 | 122,99 | 123,35 | 121,71 | 123,28 | 123,28 | 5.989.300 |
| 14 mar 2023 | 126,49 | 126,64 | 123,20 | 124,65 | 124,65 | 8.114.800 |
| 13 mar 2023 | 125,15 | 128,19 | 124,85 | 125,58 | 125,58 | 8.188.400 |
| 10 mar 2023 | 126,12 | 127,29 | 125,13 | 125,45 | 125,45 | 5.990.200 |
| 09 mar 2023 | 128,30 | 128,53 | 125,98 | 126,16 | 126,16 | 5.478.300 |
| 08 mar 2023 | 128,48 | 128,74 | 127,55 | 128,05 | 128,05 | 2.778.800 |
| 07 mar 2023 | 130,28 | 130,42 | 128,19 | 128,25 | 128,25 | 3.530.400 |
| 06 mar 2023 | 129,64 | 130,86 | 129,59 | 130,19 | 130,19 | 3.131.200 |
| 03 mar 2023 | 129,35 | 129,91 | 128,77 | 129,64 | 129,64 | 2.859.200 |
| 02 mar 2023 | 128,39 | 129,22 | 127,71 | 128,93 | 128,93 | 3.340.100 |
| 01 mar 2023 | 128,90 | 129,47 | 127,74 | 128,19 | 128,19 | 3.760.700 |
| 28 feb 2023 | 130,55 | 130,61 | 129,14 | 129,30 | 129,30 | 5.143.100 |
| 27 feb 2023 | 131,42 | 131,87 | 130,13 | 130,49 | 130,49 | 2.761.300 |
| 24 feb 2023 | 129,62 | 130,67 | 129,22 | 130,57 | 130,57 | 3.015.800 |
| 23 feb 2023 | 131,50 | 131,70 | 128,86 | 130,79 | 130,79 | 3.725.600 |
| 22 feb 2023 | 131,90 | 131,99 | 130,29 | 130,97 | 130,97 | 3.200.200 |
| 21 feb 2023 | 134,00 | 134,39 | 131,66 | 131,71 | 131,71 | 4.257.200 |
| 17 feb 2023 | 134,50 | 135,58 | 133,89 | 135,02 | 135,02 | 3.466.200 |
| 16 feb 2023 | 135,57 | 135,97 | 134,59 | 135,00 | 135,00 | 2.965.500 |
| 15 feb 2023 | 135,20 | 136,45 | 135,07 | 136,40 | 136,40 | 2.506.700 |
| 14 feb 2023 | 137,05 | 137,24 | 135,05 | 136,01 | 136,01 | 3.202.200 |
| 13 feb 2023 | 136,00 | 137,39 | 135,85 | 137,35 | 137,35 | 4.403.000 |
| 10 feb 2023 | 133,78 | 135,77 | 133,50 | 135,60 | 135,60 | 5.049.600 |
| 09 feb 2023 | 134,99 | 135,73 | 133,34 | 133,75 | 133,75 | 3.918.800 |
| 09 feb 2023 | 1.65 Dividendo | |||||
| 08 feb 2023 | 135,71 | 136,74 | 135,16 | 135,98 | 134,33 | 4.593.700 |
| 07 feb 2023 | 135,67 | 136,40 | 134,45 | 135,84 | 134,19 | 3.737.600 |
| 06 feb 2023 | 135,83 | 136,32 | 134,95 | 136,18 | 134,53 | 4.841.300 |
| 03 feb 2023 | 136,35 | 136,95 | 135,53 | 136,94 | 135,28 | 3.755.700 |
| 02 feb 2023 | 135,96 | 136,72 | 134,85 | 136,39 | 134,74 | 6.107.800 |
| 01 feb 2023 | 134,49 | 135,79 | 132,80 | 135,09 | 133,45 | 5.428.900 |
| 31 ene 2023 | 135,50 | 135,65 | 133,76 | 134,73 | 133,10 | 7.206.400 |
| 30 ene 2023 | 134,32 | 136,11 | 133,98 | 135,30 | 133,66 | 5.375.700 |
| 27 ene 2023 | 134,44 | 135,49 | 133,77 | 134,39 | 132,76 | 8.143.100 |
| 26 ene 2023 | 137,53 | 138,27 | 132,98 | 134,45 | 132,82 | 17.548.500 |
| 25 ene 2023 | 140,47 | 141,03 | 139,36 | 140,76 | 139,05 | 7.347.500 |
| 24 ene 2023 | 141,25 | 142,75 | 140,00 | 141,49 | 139,77 | 4.407.600 |
| 23 ene 2023 | 141,40 | 142,99 | 141,06 | 141,86 | 140,14 | 5.898.400 |
| 20 ene 2023 | 141,67 | 141,86 | 140,51 | 141,20 | 139,49 | 7.153.300 |
| 19 ene 2023 | 140,00 | 142,23 | 139,75 | 140,62 | 138,91 | 4.833.900 |
| 18 ene 2023 | 144,40 | 144,68 | 140,23 | 140,41 | 138,71 | 6.445.600 |
| 17 ene 2023 | 146,42 | 147,18 | 145,01 | 145,19 | 143,43 | 2.986.500 |
| 13 ene 2023 | 144,06 | 146,10 | 144,01 | 145,89 | 144,12 | 2.455.700 |
| 12 ene 2023 | 144,88 | 146,66 | 144,52 | 145,55 | 143,78 | 2.715.900 |
| 11 ene 2023 | 145,00 | 145,53 | 143,45 | 145,26 | 143,50 | 3.268.700 |
| 10 ene 2023 | 143,61 | 144,85 | 142,90 | 144,80 | 143,04 | 2.152.100 |
| 09 ene 2023 | 144,08 | 145,47 | 143,40 | 143,55 | 141,81 | 3.987.700 |
| 06 ene 2023 | 142,38 | 144,25 | 141,58 | 143,70 | 141,96 | 3.574.000 |
| 05 ene 2023 | 142,44 | 142,50 | 140,01 | 141,11 | 139,40 | 2.866.600 |
| 04 ene 2023 | 142,07 | 143,62 | 141,37 | 142,60 | 140,87 | 3.869.200 |
| 03 ene 2023 | 141,10 | 141,90 | 140,48 | 141,55 | 139,83 | 3.338.600 |
| 30 dic 2022 | 140,54 | 140,90 | 139,45 | 140,89 | 139,18 | 2.858.000 |
| 29 dic 2022 | 140,58 | 142,26 | 140,45 | 141,06 | 139,35 | 2.337.200 |
| 28 dic 2022 | 142,40 | 142,81 | 139,95 | 140,02 | 138,32 | 2.539.500 |
| 27 dic 2022 | 141,73 | 142,72 | 141,23 | 142,42 | 140,69 | 2.742.400 |
| 23 dic 2022 | 140,59 | 141,86 | 139,60 | 141,65 | 139,93 | 2.092.500 |
| 22 dic 2022 | 140,95 | 141,44 | 138,62 | 140,88 | 139,17 | 3.337.100 |
| 21 dic 2022 | 141,84 | 143,09 | 140,98 | 142,14 | 140,42 | 3.793.700 |
| 20 dic 2022 | 138,84 | 141,43 | 138,34 | 141,28 | 139,57 | 5.156.500 |
| 19 dic 2022 | 140,16 | 140,44 | 137,20 | 138,87 | 137,18 | 5.282.900 |
| 16 dic 2022 | 141,25 | 141,92 | 138,97 | 140,16 | 138,46 | 9.834.400 |
| 15 dic 2022 | 148,52 | 148,98 | 141,58 | 142,36 | 140,63 | 6.687.000 |
| 14 dic 2022 | 150,47 | 151,91 | 148,45 | 149,86 | 148,04 | 4.205.900 |
| 13 dic 2022 | 150,37 | 153,21 | 149,95 | 150,57 | 148,74 | 8.811.500 |
| 12 dic 2022 | 147,82 | 149,21 | 146,94 | 149,21 | 147,40 | 4.032.800 |
| 09 dic 2022 | 147,40 | 148,34 | 146,97 | 147,05 | 145,27 | 3.047.600 |
| 08 dic 2022 | 147,90 | 149,15 | 147,37 | 147,78 | 145,99 | 2.665.700 |
| 07 dic 2022 | 147,33 | 148,10 | 146,29 | 147,27 | 145,48 | 3.971.300 |
| 06 dic 2022 | 147,30 | 147,80 | 146,70 | 147,50 | 145,71 | 2.847.600 |
| 05 dic 2022 | 147,94 | 148,93 | 146,80 | 147,41 | 145,62 | 2.784.600 |
| 02 dic 2022 | 148,13 | 149,16 | 147,73 | 148,67 | 146,87 | 2.900.000 |
| 01 dic 2022 | 149,98 | 150,01 | 147,34 | 149,16 | 147,35 | 4.495.900 |
| 30 nov 2022 | 146,19 | 149,64 | 145,67 | 148,90 | 147,09 | 6.377.600 |
| 29 nov 2022 | 145,91 | 147,17 | 145,70 | 146,49 | 144,71 | 2.754.700 |
| 28 nov 2022 | 147,98 | 148,24 | 145,94 | 146,18 | 144,41 | 3.538.100 |
| 25 nov 2022 | 148,27 | 149,49 | 148,10 | 148,37 | 146,57 | 2.075.200 |
| 23 nov 2022 | 149,10 | 150,46 | 148,30 | 148,75 | 146,95 | 3.658.200 |
| 22 nov 2022 | 147,60 | 149,35 | 147,02 | 149,10 | 147,29 | 7.062.100 |
| 21 nov 2022 | 147,55 | 147,93 | 146,45 | 146,68 | 144,90 | 3.476.200 |
| 18 nov 2022 | 146,56 | 148,31 | 145,94 | 147,64 | 145,85 | 4.661.700 |
| 17 nov 2022 | 143,41 | 146,18 | 143,25 | 146,09 | 144,32 | 3.954.000 |
| 16 nov 2022 | 144,13 | 144,95 | 144,01 | 144,52 | 142,77 | 3.445.200 |
| 15 nov 2022 | 144,08 | 146,16 | 142,00 | 144,34 | 142,59 | 4.727.100 |
| 14 nov 2022 | 142,63 | 146,08 | 142,18 | 144,20 | 142,45 | 5.293.500 |
| 11 nov 2022 | 141,50 | 144,13 | 140,96 | 143,17 | 141,43 | 5.871.300 |
| 10 nov 2022 | 140,26 | 141,37 | 138,29 | 141,23 | 139,52 | 5.389.000 |
| 09 nov 2022 | 137,95 | 138,90 | 136,94 | 137,39 | 135,72 | 4.720.000 |
| 09 nov 2022 | 1.65 Dividendo | |||||
| 08 nov 2022 | 139,00 | 140,93 | 138,72 | 140,04 | 136,71 | 5.042.800 |
| 07 nov 2022 | 136,64 | 138,70 | 136,51 | 138,34 | 135,05 | 4.043.100 |
| 04 nov 2022 | 135,65 | 137,73 | 134,94 | 136,96 | 133,70 | 4.178.000 |
| 03 nov 2022 | 136,42 | 136,48 | 133,97 | 134,47 | 131,27 | 4.442.400 |
| 02 nov 2022 | 137,75 | 140,17 | 136,80 | 136,83 | 133,58 | 5.360.500 |
| 01 nov 2022 | 138,25 | 138,65 | 136,70 | 138,20 | 134,91 | 3.590.600 |
| 31 oct 2022 | 138,06 | 138,77 | 136,60 | 138,29 | 135,00 | 4.915.300 |
| *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.
