Mercados españoles abiertos en 8 hrs 44 min

International Business Machines Corporation (IBM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
118,09-0,74 (-0,62%)
Al cierre: 4:01PM EDT

118,40 0,31 (0,26 %)
Después del cierre: 6:04PM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ago. 2019131,20131,70130,31131,17124,974.728.000
26 ago. 2019131,05131,30129,16129,99123,842.833.900
23 ago. 2019133,63134,26128,83129,57123,444.818.400
22 ago. 2019134,69135,68133,81134,32127,972.694.900
21 ago. 2019134,96135,94133,80134,25127,902.805.700
20 ago. 2019135,24135,28132,81133,00126,713.018.600
19 ago. 2019134,88136,33134,88135,04128,653.165.100
16 ago. 2019133,04134,59132,95133,76127,433.012.000
15 ago. 2019131,22132,37130,25131,92125,683.738.900
14 ago. 2019133,91134,16130,98131,25125,045.114.200
13 ago. 2019133,80136,57132,81135,79129,374.522.100
12 ago. 2019135,66135,87133,18134,12127,783.895.600
09 ago. 2019139,27139,31135,35136,13129,695.244.600
08 ago. 2019138,45140,42137,76140,10133,475.261.100
08 ago. 20191.62 Dividendo
07 ago. 2019138,74139,58136,41139,11130,995.931.900
06 ago. 2019142,03142,47139,31140,73132,515.070.700
05 ago. 2019144,98145,10139,15140,76132,547.114.900
02 ago. 2019149,03152,95145,59147,25138,658.101.700
01 ago. 2019148,90152,82148,50150,32141,546.344.000
31 jul. 2019149,70150,18146,39148,24139,583.722.900
30 jul. 2019150,00150,40149,22149,77141,022.632.700
29 jul. 2019151,11151,48150,32150,88142,072.075.500
26 jul. 2019151,00151,41150,10151,36142,522.904.300
25 jul. 2019149,82150,62148,61150,39141,613.102.100
24 jul. 2019150,12151,45149,20150,03141,272.952.400
23 jul. 2019150,57150,72148,38150,38141,603.742.200
22 jul. 2019150,16151,94149,70149,74141,004.092.600
19 jul. 2019149,96151,58149,55149,68140,947.290.700
18 jul. 2019142,50150,31142,20149,63140,8912.695.400
17 jul. 2019143,61143,80141,95143,07134,716.064.300
16 jul. 2019143,17144,04143,02143,53135,153.474.700
15 jul. 2019142,89143,51142,12143,32134,952.368.300
12 jul. 2019141,92142,92141,66142,74134,402.786.200
11 jul. 2019140,79141,58140,30141,24132,992.132.900
10 jul. 2019140,00141,91139,79140,47132,272.513.900
09 jul. 2019140,61140,99139,13139,33131,193.365.200
08 jul. 2019141,05141,29140,27140,57132,362.395.300
05 jul. 2019140,87141,49139,91141,38133,122.134.700
03 jul. 2019140,72141,82140,43141,54133,271.930.400
02 jul. 2019139,75140,43139,47140,22132,032.409.700
01 jul. 2019139,60141,49139,28139,88131,713.377.700
28 jun. 2019138,57139,14137,84137,90129,856.153.900
27 jun. 2019138,72139,30137,95138,52130,432.149.800
26 jun. 2019138,87139,68138,41138,52130,432.284.600
25 jun. 2019139,46139,55138,13138,36130,282.801.200
24 jun. 2019139,20140,15139,05139,35131,212.186.000
21 jun. 2019138,44139,54138,39139,20131,075.288.700
20 jun. 2019138,93139,54138,20138,85130,743.071.000
19 jun. 2019136,43138,36136,24137,08129,072.382.400
18 jun. 2019135,20137,19135,20136,38128,422.914.700
17 jun. 2019135,39136,03134,70134,95127,072.194.100
14 jun. 2019135,44135,88134,43135,15127,262.193.300
13 jun. 2019135,13136,27135,09135,76127,832.955.300
12 jun. 2019135,56135,94134,41134,87126,992.254.700
11 jun. 2019135,32136,46135,05135,95128,013.407.300
10 jun. 2019134,38135,35133,91134,74126,872.911.300
07 jun. 2019132,47134,72132,21133,31125,522.553.400
06 jun. 2019132,19132,65130,90132,22124,502.298.200
05 jun. 2019133,38133,61130,47131,49123,813.161.300
04 jun. 2019129,56132,74129,09132,69124,943.913.500
03 jun. 2019127,10128,56127,06128,27120,784.266.900
31 may. 2019128,44128,44126,85126,99119,573.539.300
30 may. 2019129,74129,97128,93129,57122,002.741.900
29 may. 2019130,00130,28128,32129,69122,123.679.000
28 may. 2019132,13132,64130,27130,46122,844.908.800
24 may. 2019133,53134,25131,59132,28124,552.596.100
23 may. 2019135,13135,13130,44132,39124,665.343.400
22 may. 2019136,00136,75135,71136,35128,391.849.800
21 may. 2019136,12137,06135,79136,45128,482.503.500
20 may. 2019133,53135,43132,93135,12127,233.264.500
17 may. 2019134,68135,41133,94134,32126,482.619.100
16 may. 2019134,74136,11134,64135,88127,943.017.300
15 may. 2019132,59134,59132,37134,40126,552.551.000
14 may. 2019131,82134,32131,68133,31125,523.280.400
13 may. 2019133,28133,57130,96131,42123,754.958.000
10 may. 2019134,88135,75132,42135,32127,423.977.600
09 may. 2019134,89135,58133,03135,34127,444.192.700
09 may. 20191.62 Dividendo
08 may. 2019137,77138,70137,13138,00128,423.818.900
07 may. 2019139,15139,51136,19137,64128,084.726.800
06 may. 2019138,30140,69137,90140,38130,632.793.300
03 may. 2019139,70141,00139,63140,25130,512.579.900
02 may. 2019140,50141,28139,41139,59129,903.541.400
01 may. 2019140,55141,81140,17140,56130,803.053.700
30 abr. 2019139,11140,44138,68140,27130,534.638.800
29 abr. 2019139,15139,63138,81139,05129,392.958.300
26 abr. 2019139,34139,89138,81139,44129,762.319.800
25 abr. 2019139,70139,75137,71138,63129,002.910.100
24 abr. 2019140,60141,31139,78139,95130,232.774.900
23 abr. 2019139,15140,92138,94140,44130,694.462.200
22 abr. 2019139,42140,56138,48138,89129,244.494.000
18 abr. 2019139,00140,49138,70140,33130,584.960.000
17 abr. 2019137,37141,98136,26139,11129,4512.525.700
16 abr. 2019144,40145,39144,02145,14135,066.301.700
15 abr. 2019144,40144,46143,27143,90133,913.603.200
12 abr. 2019144,26144,44143,70144,35134,322.898.900
11 abr. 2019143,80144,11143,03143,78133,792.942.000
10 abr. 2019142,20143,50141,98143,02133,092.678.000
09 abr. 2019142,66142,95141,84142,11132,243.038.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines