Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IBMQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.18 | 0.03 | 0.12% | 25.19 | 25.21 | 25.18 | 33,598 |
| 25 Jul 2024 | 25.15 | -0.03 | -0.12% | 25.18 | 25.21 | 25.15 | 87,344 |
| 24 Jul 2024 | 25.18 | -0.01 | -0.04% | 25.23 | 25.23 | 25.17 | 24,405 |
| 23 Jul 2024 | 25.19 | 0.01 | 0.04% | 25.17 | 25.20 | 25.17 | 41,727 |
| 22 Jul 2024 | 25.18 | 0.03 | 0.12% | 25.15 | 25.18 | 25.15 | 17,029 |
| 19 Jul 2024 | 25.15 | -0.01 | -0.04% | 25.16 | 25.18 | 25.14 | 33,462 |
| 18 Jul 2024 | 25.16 | -0.03 | -0.12% | 25.14 | 25.19 | 25.14 | 39,534 |
| 17 Jul 2024 | 25.19 | 0.01 | 0.04% | 25.18 | 25.19 | 25.14 | 44,576 |
| 16 Jul 2024 | 25.18 | 0.01 | 0.04% | 25.17 | 25.185 | 25.13 | 151,257 |
| 15 Jul 2024 | 25.17 | 0.02 | 0.08% | 25.15 | 25.17 | 25.10 | 29,494 |
| 12 Jul 2024 | 25.15 | 0.01 | 0.04% | 25.11 | 25.15 | 25.11 | 26,495 |
| 11 Jul 2024 | 25.14 | 0.06 | 0.24% | 25.12 | 25.15 | 25.10 | 102,169 |
| 10 Jul 2024 | 25.08 | 0.02 | 0.08% | 25.05 | 25.08 | 25.04 | 51,255 |
| 09 Jul 2024 | 25.06 | 0.01 | 0.04% | 25.05 | 25.065 | 25.038 | 35,648 |
| 08 Jul 2024 | 25.05 | 0.04 | 0.16% | 25.00 | 25.05 | 25.00 | 22,818 |
| 05 Jul 2024 | 25.01 | -0.02 | -0.08% | 24.98 | 25.0399 | 24.98 | 38,015 |
| 03 Jul 2024 | 25.03 | 0.08 | 0.32% | 24.97 | 25.03 | 24.955 | 60,147 |
| 02 Jul 2024 | 24.95 | 0.04 | 0.18% | 24.93 | 24.97 | 24.93 | 80,538 |
| 01 Jul 2024 | 24.905 | -0.13 | -0.50% | 24.94 | 24.94 | 24.90 | 34,322 |
| 28 Jun 2024 | 25.03 | 0.00 | 0.00% | 25.03 | 25.03 | 25.03 | 0 |
| 27 Jun 2024 | 25.03 | 0.00 | 0.00% | 25.03 | 25.03 | 24.98 | 59,272 |
| 26 Jun 2024 | 25.03 | 0.00 | 0.00% | 24.99 | 25.03 | 24.97 | 61,382 |
| 25 Jun 2024 | 25.03 | -0.01 | -0.04% | 25.04 | 25.04 | 25.01 | 33,815 |
| 24 Jun 2024 | 25.04 | 0.03 | 0.13% | 25.00 | 25.04 | 25.00 | 77,368 |
| 21 Jun 2024 | 25.0075 | -0.02 | -0.09% | 25.02 | 25.03 | 25.00 | 79,815 |
| 20 Jun 2024 | 25.03 | -0.02 | -0.06% | 25.05 | 25.05 | 25.00 | 56,792 |
| 18 Jun 2024 | 25.045 | 0.01 | 0.02% | 25.00 | 25.045 | 25.00 | 20,416 |
| 17 Jun 2024 | 25.04 | 0.00 | 0.00% | 25.01 | 25.04 | 25.00 | 28,997 |
| 14 Jun 2024 | 25.04 | 0.02 | 0.06% | 25.01 | 25.055 | 25.01 | 21,219 |
| 13 Jun 2024 | 25.025 | 0.04 | 0.17% | 24.9825 | 25.031 | 24.9825 | 19,061 |
| 12 Jun 2024 | 24.9825 | 0.07 | 0.29% | 24.98 | 25.01 | 24.955 | 69,545 |
| 11 Jun 2024 | 24.91 | -0.01 | -0.04% | 24.91 | 24.9479 | 24.89 | 45,472 |
| 10 Jun 2024 | 24.92 | 0.04 | 0.16% | 24.92 | 24.93 | 24.88 | 38,085 |
| 07 Jun 2024 | 24.88 | -0.08 | -0.32% | 24.92 | 24.9252 | 24.88 | 99,456 |
| 06 Jun 2024 | 24.96 | 0.04 | 0.16% | 24.95 | 24.97 | 24.95 | 30,263 |
| 05 Jun 2024 | 24.92 | 0.08 | 0.32% | 24.89 | 24.925 | 24.875 | 95,059 |
| 04 Jun 2024 | 24.84 | 0.03 | 0.14% | 24.8055 | 24.855 | 24.8055 | 61,797 |
| 03 Jun 2024 | 24.8055 | -0.01 | -0.06% | 24.79 | 24.82 | 24.78 | 43,038 |
| 31 May 2024 | 24.82 | 0.00 | 0.00% | 24.82 | 24.85 | 24.80 | 85,206 |
| 30 May 2024 | 24.82 | -0.01 | -0.02% | 24.81 | 24.85 | 24.81 | 32,680 |
| 29 May 2024 | 24.825 | -0.06 | -0.24% | 24.885 | 24.885 | 24.815 | 58,344 |
| 28 May 2024 | 24.885 | -0.01 | -0.02% | 24.87 | 24.91 | 24.87 | 61,728 |
| 24 May 2024 | 24.89 | -0.01 | -0.04% | 24.87 | 24.89 | 24.87 | 34,097 |
| 23 May 2024 | 24.90 | -0.07 | -0.28% | 24.98 | 24.98 | 24.882 | 57,766 |
| 22 May 2024 | 24.97 | -0.05 | -0.20% | 24.99 | 24.9999 | 24.95 | 47,240 |
| 21 May 2024 | 25.02 | 0.00 | 0.00% | 25.02 | 25.04 | 25.00 | 17,680 |
| 20 May 2024 | 25.02 | -0.07 | -0.28% | 25.11 | 25.11 | 25.02 | 44,205 |
| 17 May 2024 | 25.09 | -0.03 | -0.12% | 25.12 | 25.12 | 25.045 | 110,583 |
| 16 May 2024 | 25.12 | -0.02 | -0.08% | 25.14 | 25.15 | 25.09 | 36,965 |
| 15 May 2024 | 25.14 | 0.02 | 0.08% | 25.15 | 25.16 | 25.1299 | 47,093 |
| 14 May 2024 | 25.12 | -0.02 | -0.08% | 25.12 | 25.128 | 25.10 | 39,295 |
| 13 May 2024 | 25.14 | 0.01 | 0.04% | 25.15 | 25.15 | 25.11 | 21,319 |
| 10 May 2024 | 25.13 | 0.00 | -0.01% | 25.14 | 25.14 | 25.11 | 11,633 |
| 09 May 2024 | 25.1319 | 0.00 | -0.01% | 25.135 | 25.15 | 25.125 | 21,647 |
| 08 May 2024 | 25.135 | 0.01 | 0.04% | 25.14 | 25.14 | 25.12 | 23,753 |
| 07 May 2024 | 25.1241 | 0.02 | 0.10% | 25.12 | 25.14 | 25.11 | 51,438 |
| 06 May 2024 | 25.10 | 0.03 | 0.12% | 25.10 | 25.1102 | 25.075 | 37,515 |
| 03 May 2024 | 25.07 | 0.03 | 0.12% | 25.10 | 25.10 | 25.05 | 45,738 |
| 02 May 2024 | 25.04 | 0.02 | 0.08% | 24.99 | 25.04 | 24.99 | 40,308 |
| 01 May 2024 | 25.02 | -0.01 | -0.02% | 24.9764 | 25.04 | 24.9764 | 33,404 |
| 30 Abr 2024 | 25.025 | -0.03 | -0.10% | 25.05 | 25.05 | 25.01 | 74,100 |
| 29 Abr 2024 | 25.05 | 0.05 | 0.20% | 25.04 | 25.06 | 25.03 | 33,090 |
