Mercados españoles cerrados

International Business Machines Corporation (IBM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
193,06+4,86 (+2,58%)
Al cierre: 04:00PM EST
193,06 0,00 (0,00%)
Después del cierre: 05:00PM EST
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 2024187,76193,90187,60193,06193,067.927.558
01 mar 2024185,49188,38185,18188,20188,204.017.300
29 feb 2024186,15186,85184,69185,03185,036.458.500
28 feb 2024184,63185,37183,55185,30185,303.216.300
27 feb 2024184,16185,13182,62184,87184,873.641.400
26 feb 2024185,60186,13184,06184,13184,134.620.800
23 feb 2024184,90186,46184,57185,72185,723.433.800
22 feb 2024182,45184,55181,93184,21184,215.078.400
21 feb 2024182,56183,03178,75179,70179,704.728.500
20 feb 2024187,64188,77183,06183,44183,444.247.200
16 feb 2024186,63188,95185,95187,64187,644.841.900
15 feb 2024183,62186,98183,62186,87186,874.714.300
14 feb 2024185,00185,00182,26183,57183,573.173.400
13 feb 2024184,28184,77182,36183,70183,704.290.500
12 feb 2024185,90186,48184,03186,16186,164.724.000
09 feb 2024184,44187,18183,85186,34186,345.064.600
08 feb 2024182,63184,55181,49184,36184,365.161.200
08 feb 20241.66 Dividendo
07 feb 2024183,34184,02182,63183,74182,084.841.200
06 feb 2024183,55184,68183,04183,41181,753.337.600
05 feb 2024185,51185,78183,26183,42181,764.379.600
02 feb 2024187,10187,39185,62185,79184,114.054.200
01 feb 2024183,63187,51182,71186,90185,214.669.400
31 ene 2024187,05187,65183,14183,66182,008.876.100
30 ene 2024187,71188,65186,77187,87186,174.575.100
29 ene 2024187,46189,46186,05187,14185,456.107.900
26 ene 2024191,31192,39186,16187,42185,739.895.900
25 ene 2024184,96196,90184,83190,43188,7129.596.200
24 ene 2024174,76174,86172,90173,93172,369.097.800
23 ene 2024172,90174,02172,48173,94172,373.983.500
22 ene 2024172,82174,45172,40172,83171,274.926.000
19 ene 2024170,59171,58169,18171,48169,936.925.800
18 ene 2024166,49166,99165,04166,84165,333.776.900
17 ene 2024166,79167,82165,50166,08164,584.288.600
16 ene 2024165,80167,25165,34166,96165,454.869.600
12 ene 2024162,97165,98162,35165,80164,304.956.400
11 ene 2024161,02162,23160,29162,16160,693.778.200
10 ene 2024160,28161,34159,74161,23159,772.967.800
09 ene 2024160,00160,48159,51160,08158,632.617.200
08 ene 2024158,69161,22157,89161,14159,683.321.700
05 ene 2024159,91160,55158,67159,16157,724.199.400
04 ene 2024160,22161,81160,17160,86159,413.212.000
03 ene 2024161,00161,73160,08160,10158,654.086.100
02 ene 2024162,83163,29160,46161,50160,043.825.000
29 dic 2023163,75164,18162,83163,55162,072.525.600
28 dic 2023163,96163,96163,40163,75162,272.071.300
27 dic 2023163,14163,64162,68163,46161,983.234.600
26 dic 2023162,23163,31162,05163,21161,741.772.400
22 dic 2023161,10162,41161,00162,14160,682.439.800
21 dic 2023160,59161,08159,53160,78159,332.982.900
20 dic 2023161,29161,80160,01160,05158,604.865.800
19 dic 2023161,80162,28161,32161,56160,103.766.600
18 dic 2023162,23163,33161,58162,74161,273.677.300
15 dic 2023162,30164,09162,04162,23160,7611.015.600
14 dic 2023162,93163,50160,15162,91161,446.129.800
13 dic 2023164,37164,97162,74163,62162,144.989.100
12 dic 2023163,27166,34162,92164,71163,225.292.300
11 dic 2023162,68163,65161,95163,51162,036.077.200
08 dic 2023160,00162,04160,00161,96160,504.560.400
07 dic 2023161,00161,47159,97160,22158,773.665.500
06 dic 2023161,59162,35160,01160,28158,833.555.900
05 dic 2023160,76162,47160,72161,39159,934.556.700
04 dic 2023160,29162,79160,29161,10159,645.779.000
01 dic 2023158,41160,59158,00160,55159,104.871.000
30 nov 2023156,95158,60156,89158,56157,136.740.600
29 nov 2023156,15157,51156,02156,41155,003.568.900
28 nov 2023155,44155,75154,86155,65154,242.666.200
27 nov 2023154,99156,14154,75155,57154,164.053.100
24 nov 2023155,13155,40153,92155,18153,781.799.200
22 nov 2023154,50155,71154,16155,13153,733.044.700
21 nov 2023154,60154,66153,51153,91152,522.859.500
20 nov 2023152,51154,68152,35154,35152,963.658.500
17 nov 2023153,29153,50152,46152,89151,514.426.500
16 nov 2023153,00153,35152,13153,06151,683.519.200
15 nov 2023150,40153,22150,40152,58151,204.632.500
14 nov 2023149,45150,81149,05150,41149,054.321.900
13 nov 2023148,46148,49147,35148,10146,762.647.200
10 nov 2023147,44149,17146,85149,02147,673.179.000
09 nov 2023146,55146,99145,28146,62145,303.412.700
09 nov 20231.66 Dividendo
08 nov 2023149,25149,68147,59148,03145,053.618.600
07 nov 2023149,03149,28148,03148,83145,833.549.900
06 nov 2023147,89149,23147,85148,97145,974.597.200
03 nov 2023147,45148,45147,28147,90144,923.510.100
02 nov 2023145,77147,10144,84147,01144,053.902.700
01 nov 2023145,00146,51144,45145,40142,474.750.100
31 oct 2023143,00144,76142,59144,64141,736.591.800
30 oct 2023143,19144,50142,58142,63139,764.204.100
27 oct 2023143,62144,70141,71142,52139,655.469.200
26 oct 2023142,20144,41141,58143,76140,8611.130.200
25 oct 2023137,50138,49136,33137,08134,326.472.500
24 oct 2023136,74137,98136,05137,79135,013.698.000
23 oct 2023136,63137,68135,87136,38133,633.457.500
20 oct 2023138,15139,27137,12137,16134,404.865.300
19 oct 2023138,64139,41137,93138,01135,235.314.200
18 oct 2023140,00140,43139,58139,97137,153.330.000
17 oct 2023137,12140,62136,31140,32137,494.172.800
16 oct 2023139,28139,78138,52139,21136,413.361.500
13 oct 2023139,77140,12138,27138,46135,674.582.800
12 oct 2023142,51142,93140,95141,24138,393.921.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...