Mercados españoles cerrados

International Business Machines Corporation (IBM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
124,20-2,37 (-1,87%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 2023127,00127,21124,15124,20124,202.691.270
21 mar 2023126,90127,15125,66126,57126,573.856.300
20 mar 2023124,31126,16124,19125,94125,944.588.300
17 mar 2023124,08124,52122,93123,69123,6937.399.800
16 mar 2023122,96124,82121,92124,70124,706.438.700
15 mar 2023122,99123,35121,71123,28123,285.989.300
14 mar 2023126,49126,64123,20124,65124,658.114.800
13 mar 2023125,15128,19124,85125,58125,588.188.400
10 mar 2023126,12127,29125,13125,45125,455.990.200
09 mar 2023128,30128,53125,98126,16126,165.478.300
08 mar 2023128,48128,74127,55128,05128,052.778.800
07 mar 2023130,28130,42128,19128,25128,253.530.400
06 mar 2023129,64130,86129,59130,19130,193.131.200
03 mar 2023129,35129,91128,77129,64129,642.859.200
02 mar 2023128,39129,22127,71128,93128,933.340.100
01 mar 2023128,90129,47127,74128,19128,193.760.700
28 feb 2023130,55130,61129,14129,30129,305.143.100
27 feb 2023131,42131,87130,13130,49130,492.761.300
24 feb 2023129,62130,67129,22130,57130,573.015.800
23 feb 2023131,50131,70128,86130,79130,793.725.600
22 feb 2023131,90131,99130,29130,97130,973.200.200
21 feb 2023134,00134,39131,66131,71131,714.257.200
17 feb 2023134,50135,58133,89135,02135,023.466.200
16 feb 2023135,57135,97134,59135,00135,002.965.500
15 feb 2023135,20136,45135,07136,40136,402.506.700
14 feb 2023137,05137,24135,05136,01136,013.202.200
13 feb 2023136,00137,39135,85137,35137,354.403.000
10 feb 2023133,78135,77133,50135,60135,605.049.600
09 feb 2023134,99135,73133,34133,75133,753.918.800
09 feb 20231.65 Dividendo
08 feb 2023135,71136,74135,16135,98134,334.593.700
07 feb 2023135,67136,40134,45135,84134,193.737.600
06 feb 2023135,83136,32134,95136,18134,534.841.300
03 feb 2023136,35136,95135,53136,94135,283.755.700
02 feb 2023135,96136,72134,85136,39134,746.107.800
01 feb 2023134,49135,79132,80135,09133,455.428.900
31 ene 2023135,50135,65133,76134,73133,107.206.400
30 ene 2023134,32136,11133,98135,30133,665.375.700
27 ene 2023134,44135,49133,77134,39132,768.143.100
26 ene 2023137,53138,27132,98134,45132,8217.548.500
25 ene 2023140,47141,03139,36140,76139,057.347.500
24 ene 2023141,25142,75140,00141,49139,774.407.600
23 ene 2023141,40142,99141,06141,86140,145.898.400
20 ene 2023141,67141,86140,51141,20139,497.153.300
19 ene 2023140,00142,23139,75140,62138,914.833.900
18 ene 2023144,40144,68140,23140,41138,716.445.600
17 ene 2023146,42147,18145,01145,19143,432.986.500
13 ene 2023144,06146,10144,01145,89144,122.455.700
12 ene 2023144,88146,66144,52145,55143,782.715.900
11 ene 2023145,00145,53143,45145,26143,503.268.700
10 ene 2023143,61144,85142,90144,80143,042.152.100
09 ene 2023144,08145,47143,40143,55141,813.987.700
06 ene 2023142,38144,25141,58143,70141,963.574.000
05 ene 2023142,44142,50140,01141,11139,402.866.600
04 ene 2023142,07143,62141,37142,60140,873.869.200
03 ene 2023141,10141,90140,48141,55139,833.338.600
30 dic 2022140,54140,90139,45140,89139,182.858.000
29 dic 2022140,58142,26140,45141,06139,352.337.200
28 dic 2022142,40142,81139,95140,02138,322.539.500
27 dic 2022141,73142,72141,23142,42140,692.742.400
23 dic 2022140,59141,86139,60141,65139,932.092.500
22 dic 2022140,95141,44138,62140,88139,173.337.100
21 dic 2022141,84143,09140,98142,14140,423.793.700
20 dic 2022138,84141,43138,34141,28139,575.156.500
19 dic 2022140,16140,44137,20138,87137,185.282.900
16 dic 2022141,25141,92138,97140,16138,469.834.400
15 dic 2022148,52148,98141,58142,36140,636.687.000
14 dic 2022150,47151,91148,45149,86148,044.205.900
13 dic 2022150,37153,21149,95150,57148,748.811.500
12 dic 2022147,82149,21146,94149,21147,404.032.800
09 dic 2022147,40148,34146,97147,05145,273.047.600
08 dic 2022147,90149,15147,37147,78145,992.665.700
07 dic 2022147,33148,10146,29147,27145,483.971.300
06 dic 2022147,30147,80146,70147,50145,712.847.600
05 dic 2022147,94148,93146,80147,41145,622.784.600
02 dic 2022148,13149,16147,73148,67146,872.900.000
01 dic 2022149,98150,01147,34149,16147,354.495.900
30 nov 2022146,19149,64145,67148,90147,096.377.600
29 nov 2022145,91147,17145,70146,49144,712.754.700
28 nov 2022147,98148,24145,94146,18144,413.538.100
25 nov 2022148,27149,49148,10148,37146,572.075.200
23 nov 2022149,10150,46148,30148,75146,953.658.200
22 nov 2022147,60149,35147,02149,10147,297.062.100
21 nov 2022147,55147,93146,45146,68144,903.476.200
18 nov 2022146,56148,31145,94147,64145,854.661.700
17 nov 2022143,41146,18143,25146,09144,323.954.000
16 nov 2022144,13144,95144,01144,52142,773.445.200
15 nov 2022144,08146,16142,00144,34142,594.727.100
14 nov 2022142,63146,08142,18144,20142,455.293.500
11 nov 2022141,50144,13140,96143,17141,435.871.300
10 nov 2022140,26141,37138,29141,23139,525.389.000
09 nov 2022137,95138,90136,94137,39135,724.720.000
09 nov 20221.65 Dividendo
08 nov 2022139,00140,93138,72140,04136,715.042.800
07 nov 2022136,64138,70136,51138,34135,054.043.100
04 nov 2022135,65137,73134,94136,96133,704.178.000
03 nov 2022136,42136,48133,97134,47131,274.442.400
02 nov 2022137,75140,17136,80136,83133,585.360.500
01 nov 2022138,25138,65136,70138,20134,913.590.600
31 oct 2022138,06138,77136,60138,29135,004.915.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...