Mercados españoles cerrados en 5 hrs 8 min
IBEX 35
11.094,10 +110,40 (+1,01%) Euro Stoxx 50
4.972,60 +33,59 (+0,68%) Dólar/Euro
1,0738 +0,0005 (+0,04%) Petróleo Brent
89,30 +0,29 (+0,33%) Oro
2.360,40 +17,90 (+0,76%) Bitcoin EUR
60.029,58 +808,02 (+1,36%)
International Business Machines Corporation (IBM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ago 2019 | 125,43 | 125,91 | 124,58 | 125,40 | 100,85 | 4.945.488 |
| 26 ago 2019 | 125,29 | 125,53 | 123,48 | 124,27 | 99,94 | 2.964.259 |
| 23 ago 2019 | 127,75 | 128,36 | 123,16 | 123,87 | 99,62 | 5.040.046 |
| 22 ago 2019 | 128,77 | 129,71 | 127,93 | 128,41 | 103,27 | 2.818.865 |
| 21 ago 2019 | 129,02 | 129,96 | 127,92 | 128,35 | 103,22 | 2.934.762 |
| 20 ago 2019 | 129,29 | 129,33 | 126,97 | 127,15 | 102,26 | 3.157.456 |
| 19 ago 2019 | 128,95 | 130,33 | 128,95 | 129,10 | 103,82 | 3.310.695 |
| 16 ago 2019 | 127,19 | 128,67 | 127,10 | 127,88 | 102,84 | 3.150.552 |
| 15 ago 2019 | 125,45 | 126,55 | 124,52 | 126,12 | 101,43 | 3.910.889 |
| 14 ago 2019 | 128,02 | 128,26 | 125,22 | 125,48 | 100,91 | 5.349.453 |
| 13 ago 2019 | 127,92 | 130,56 | 126,97 | 129,82 | 104,40 | 4.730.117 |
| 12 ago 2019 | 129,69 | 129,89 | 127,32 | 127,79 | 102,77 | 4.271.759 |
| 09 ago 2019 | 133,15 | 133,18 | 129,40 | 130,14 | 104,66 | 5.485.852 |
| 08 ago 2019 | 132,36 | 134,24 | 131,70 | 133,94 | 107,71 | 5.503.111 |
| 08 ago 2019 | 1.548757 Dividendo | |||||
| 07 ago 2019 | 132,64 | 133,44 | 130,41 | 132,99 | 105,71 | 6.204.767 |
| 06 ago 2019 | 135,78 | 136,20 | 133,18 | 134,54 | 106,94 | 5.303.952 |
| 05 ago 2019 | 138,60 | 138,72 | 133,03 | 134,57 | 106,96 | 7.442.185 |
| 02 ago 2019 | 142,48 | 146,22 | 139,19 | 140,77 | 111,89 | 8.474.378 |
| 01 ago 2019 | 142,35 | 146,10 | 141,97 | 143,71 | 114,23 | 6.635.824 |
| 31 jul 2019 | 143,12 | 143,58 | 139,95 | 141,72 | 112,65 | 3.894.153 |
| 30 jul 2019 | 143,40 | 143,79 | 142,66 | 143,18 | 113,81 | 2.753.804 |
| 29 jul 2019 | 144,46 | 144,82 | 143,71 | 144,24 | 114,65 | 2.170.973 |
| 26 jul 2019 | 144,36 | 144,75 | 143,50 | 144,70 | 115,02 | 3.037.898 |
| 25 jul 2019 | 143,23 | 144,00 | 142,07 | 143,78 | 114,28 | 3.244.797 |
| 24 jul 2019 | 143,52 | 144,79 | 142,64 | 143,43 | 114,01 | 3.088.210 |
| 23 jul 2019 | 143,95 | 144,09 | 141,85 | 143,77 | 114,27 | 3.914.341 |
| 22 jul 2019 | 143,56 | 145,26 | 143,12 | 143,15 | 113,79 | 4.280.860 |
| 19 jul 2019 | 143,37 | 144,91 | 142,97 | 143,10 | 113,74 | 7.626.072 |
| 18 jul 2019 | 136,23 | 143,70 | 135,95 | 143,05 | 113,70 | 13.276.460 |
| 17 jul 2019 | 137,29 | 137,48 | 135,71 | 136,78 | 108,72 | 6.343.258 |
| 16 jul 2019 | 136,87 | 137,71 | 136,73 | 137,22 | 109,07 | 3.634.536 |
| 15 jul 2019 | 136,61 | 137,20 | 135,87 | 137,02 | 108,91 | 2.477.242 |
| 12 jul 2019 | 135,68 | 136,63 | 135,43 | 136,46 | 108,47 | 2.914.365 |
| 11 jul 2019 | 134,60 | 135,35 | 134,13 | 135,03 | 107,33 | 2.231.013 |
| 10 jul 2019 | 133,84 | 135,67 | 133,64 | 134,29 | 106,74 | 2.629.539 |
| 09 jul 2019 | 134,43 | 134,79 | 133,01 | 133,20 | 105,88 | 3.519.999 |
| 08 jul 2019 | 134,85 | 135,08 | 134,10 | 134,39 | 106,82 | 2.505.484 |
| 05 jul 2019 | 134,67 | 135,27 | 133,76 | 135,16 | 107,43 | 2.232.896 |
| 03 jul 2019 | 134,53 | 135,58 | 134,25 | 135,32 | 107,55 | 2.019.198 |
| 02 jul 2019 | 133,60 | 134,25 | 133,34 | 134,05 | 106,55 | 2.520.546 |
| 01 jul 2019 | 133,46 | 135,27 | 133,15 | 133,73 | 106,29 | 3.533.074 |
| 28 jun 2019 | 132,48 | 133,02 | 131,78 | 131,84 | 104,79 | 6.436.979 |
| 27 jun 2019 | 132,62 | 133,17 | 131,88 | 132,43 | 105,26 | 2.248.691 |
| 26 jun 2019 | 132,76 | 133,54 | 132,32 | 132,43 | 105,26 | 2.389.692 |
| 25 jun 2019 | 133,33 | 133,41 | 132,06 | 132,28 | 105,14 | 2.930.055 |
| 24 jun 2019 | 133,08 | 133,99 | 132,93 | 133,22 | 105,89 | 2.286.556 |
| 21 jun 2019 | 132,35 | 133,40 | 132,30 | 133,08 | 105,78 | 5.531.980 |
| 20 jun 2019 | 132,82 | 133,40 | 132,12 | 132,74 | 105,51 | 3.212.266 |
| 19 jun 2019 | 130,43 | 132,28 | 130,25 | 131,05 | 104,17 | 2.491.990 |
| 18 jun 2019 | 129,25 | 131,16 | 129,25 | 130,38 | 103,63 | 3.048.776 |
| 17 jun 2019 | 129,44 | 130,05 | 128,78 | 129,02 | 102,55 | 2.295.029 |
| 14 jun 2019 | 129,48 | 129,90 | 128,52 | 129,21 | 102,70 | 2.294.192 |
| 13 jun 2019 | 129,19 | 130,28 | 129,15 | 129,79 | 103,16 | 3.091.244 |
| 12 jun 2019 | 129,60 | 129,96 | 128,50 | 128,94 | 102,49 | 2.358.416 |
| 11 jun 2019 | 129,37 | 130,46 | 129,11 | 129,97 | 103,31 | 3.564.036 |
| 10 jun 2019 | 128,47 | 129,40 | 128,02 | 128,81 | 102,39 | 3.045.220 |
| 07 jun 2019 | 126,64 | 128,80 | 126,40 | 127,45 | 101,30 | 2.670.856 |
| 06 jun 2019 | 126,38 | 126,82 | 125,14 | 126,41 | 100,47 | 2.403.917 |
| 05 jun 2019 | 127,51 | 127,73 | 124,73 | 125,71 | 99,92 | 3.306.720 |
| 04 jun 2019 | 123,86 | 126,90 | 123,41 | 126,85 | 100,83 | 4.093.521 |
| 03 jun 2019 | 121,51 | 122,91 | 121,47 | 122,63 | 97,47 | 4.463.177 |
| 31 may 2019 | 122,79 | 122,79 | 121,27 | 121,41 | 96,50 | 3.702.108 |
| 30 may 2019 | 124,03 | 124,25 | 123,26 | 123,87 | 98,46 | 2.868.027 |
| 29 may 2019 | 124,28 | 124,55 | 122,68 | 123,99 | 98,55 | 3.848.234 |
| 28 may 2019 | 126,32 | 126,81 | 124,54 | 124,72 | 99,14 | 5.134.605 |
| 24 may 2019 | 127,66 | 128,35 | 125,80 | 126,46 | 100,52 | 2.715.521 |
| 23 may 2019 | 129,19 | 129,19 | 124,70 | 126,57 | 100,60 | 5.589.196 |
| 22 may 2019 | 130,02 | 130,74 | 129,74 | 130,35 | 103,61 | 1.934.891 |
| 21 may 2019 | 130,13 | 131,03 | 129,82 | 130,45 | 103,69 | 2.618.661 |
| 20 may 2019 | 127,66 | 129,47 | 127,08 | 129,18 | 102,68 | 3.414.667 |
| 17 may 2019 | 128,76 | 129,46 | 128,05 | 128,41 | 102,07 | 2.739.579 |
| 16 may 2019 | 128,81 | 130,12 | 128,72 | 129,90 | 103,25 | 3.156.096 |
| 15 may 2019 | 126,76 | 128,67 | 126,55 | 128,49 | 102,13 | 2.668.346 |
| 14 may 2019 | 126,02 | 128,41 | 125,89 | 127,45 | 101,30 | 3.431.298 |
| 13 may 2019 | 127,42 | 127,70 | 125,20 | 125,64 | 99,86 | 5.186.068 |
| 10 may 2019 | 128,95 | 129,78 | 126,60 | 129,37 | 102,83 | 4.160.570 |
| 09 may 2019 | 128,96 | 129,62 | 127,18 | 129,39 | 102,84 | 4.385.564 |
| 09 may 2019 | 1.548757 Dividendo | |||||
| 08 may 2019 | 131,71 | 132,60 | 131,10 | 131,93 | 103,63 | 3.994.569 |
| 07 may 2019 | 133,03 | 133,37 | 130,20 | 131,59 | 103,36 | 4.944.233 |
| 06 may 2019 | 132,22 | 134,50 | 131,84 | 134,21 | 105,42 | 2.921.792 |
| 03 may 2019 | 133,56 | 134,80 | 133,49 | 134,08 | 105,32 | 2.698.575 |
| 02 may 2019 | 134,32 | 135,07 | 133,28 | 133,45 | 104,83 | 3.704.304 |
| 01 may 2019 | 134,37 | 135,57 | 134,01 | 134,38 | 105,56 | 3.194.170 |
| 30 abr 2019 | 132,99 | 134,26 | 132,58 | 134,10 | 105,34 | 4.852.185 |
| 29 abr 2019 | 133,03 | 133,49 | 132,71 | 132,93 | 104,42 | 3.094.382 |
| 26 abr 2019 | 133,21 | 133,74 | 132,71 | 133,31 | 104,71 | 2.426.511 |
| 25 abr 2019 | 133,56 | 133,60 | 131,65 | 132,53 | 104,11 | 3.043.965 |
| 24 abr 2019 | 134,42 | 135,10 | 133,63 | 133,80 | 105,10 | 2.902.545 |
| 23 abr 2019 | 133,03 | 134,72 | 132,83 | 134,26 | 105,47 | 4.667.461 |
| 22 abr 2019 | 133,29 | 134,38 | 132,39 | 132,78 | 104,30 | 4.700.724 |
| 18 abr 2019 | 132,89 | 134,31 | 132,60 | 134,16 | 105,38 | 5.188.160 |
| 17 abr 2019 | 131,33 | 135,74 | 130,27 | 132,99 | 104,47 | 13.101.882 |
| 16 abr 2019 | 138,05 | 139,00 | 137,69 | 138,76 | 109,00 | 6.591.578 |
| 15 abr 2019 | 138,05 | 138,11 | 136,97 | 137,57 | 108,06 | 3.768.947 |
| 12 abr 2019 | 137,92 | 138,09 | 137,38 | 138,00 | 108,40 | 3.032.249 |
| 11 abr 2019 | 137,48 | 137,77 | 136,74 | 137,46 | 107,97 | 3.077.332 |
| 10 abr 2019 | 135,95 | 137,19 | 135,74 | 136,73 | 107,40 | 2.801.188 |
| 09 abr 2019 | 136,39 | 136,66 | 135,60 | 135,86 | 106,72 | 3.178.271 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.