ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

IBM International Business Machines Corp

190.40
-0.40 (-0.21%)
Pre Mercado
Última actualización: 06:51:11
Retrasado por 15 minutos

IBM Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 190.80 2.30 1.22% 189.60 190.96 188.60 3,689,603
26 Mar 2024 188.50 -0.29 -0.15% 188.90 190.00 188.50 4,229,294
25 Mar 2024 188.79 -2.05 -1.07% 190.26 190.82 188.75 3,717,743
22 Mar 2024 190.84 -1.06 -0.55% 192.00 192.985 190.51 3,987,801
21 Mar 2024 191.90 -2.06 -1.06% 193.06 193.37 190.01 6,013,267
20 Mar 2024 193.96 0.62 0.32% 192.87 193.98 191.31 3,237,251
19 Mar 2024 193.34 1.65 0.86% 191.49 193.58 190.28 5,316,401
18 Mar 2024 191.69 0.62 0.32% 191.70 193.23 190.32 5,406,674
15 Mar 2024 191.07 -2.36 -1.22% 191.99 193.0573 190.70 8,708,281
14 Mar 2024 193.43 -3.27 -1.66% 196.95 197.748 192.12 4,108,126
13 Mar 2024 196.70 -1.08 -0.55% 197.55 198.10 195.32 3,989,829
12 Mar 2024 197.78 6.05 3.16% 192.46 199.18 192.15 5,878,799
11 Mar 2024 191.73 -4.22 -2.15% 195.20 195.3775 190.88 4,724,016
08 Mar 2024 195.95 -0.59 -0.30% 196.08 197.77 194.38 3,941,502
07 Mar 2024 196.54 0.38 0.19% 197.58 198.73 196.14 4,603,976
06 Mar 2024 196.16 4.21 2.19% 193.50 198.13 192.96 6,944,095
05 Mar 2024 191.95 -1.11 -0.57% 192.00 193.94 190.57 5,652,990
04 Mar 2024 193.06 4.86 2.58% 187.76 193.898 187.60 7,936,144
01 Mar 2024 188.20 3.17 1.71% 184.69 188.38 184.69 4,017,535
29 Feb 2024 185.03 -0.27 -0.15% 186.15 186.8495 184.69 6,448,773
28 Feb 2024 185.30 0.43 0.23% 184.63 185.37 183.55 3,216,337
27 Feb 2024 184.87 0.74 0.40% 184.16 185.13 182.62 3,641,272
26 Feb 2024 184.13 -1.59 -0.86% 185.60 186.125 184.06 4,620,349
23 Feb 2024 185.72 1.51 0.82% 184.70 186.455 184.57 3,433,311
22 Feb 2024 184.21 4.51 2.51% 182.45 184.55 181.93 5,077,994
21 Feb 2024 179.70 -3.74 -2.04% 182.56 183.03 178.75 4,725,277
20 Feb 2024 183.44 -4.20 -2.24% 187.64 188.77 183.06 4,245,955
16 Feb 2024 187.64 0.77 0.41% 186.63 188.95 185.9452 4,842,071
15 Feb 2024 186.87 3.30 1.80% 183.68 186.98 183.62 4,713,353
14 Feb 2024 183.57 -0.13 -0.07% 184.87 185.00 182.26 3,168,229
13 Feb 2024 183.70 -2.46 -1.32% 184.28 184.77 182.36 4,289,606
12 Feb 2024 186.16 -0.18 -0.10% 185.90 186.48 184.03 4,722,409
09 Feb 2024 186.34 1.98 1.07% 184.50 187.18 183.85 5,059,376
08 Feb 2024 184.36 0.62 0.34% 182.63 184.55 181.49 5,159,005
07 Feb 2024 183.74 0.33 0.18% 183.34 184.02 182.625 4,838,983
06 Feb 2024 183.41 -0.01 -0.01% 183.55 184.68 183.04 3,337,646
05 Feb 2024 183.42 -2.37 -1.28% 185.51 185.78 183.255 4,376,579
02 Feb 2024 185.79 -1.11 -0.59% 187.10 187.39 185.615 4,056,686
01 Feb 2024 186.90 3.24 1.76% 183.63 187.51 182.71 4,658,782
31 Ene 2024 183.66 -4.21 -2.24% 187.05 187.65 183.14 8,873,457
30 Ene 2024 187.87 0.73 0.39% 187.71 188.65 186.77 4,569,619
29 Ene 2024 187.14 -0.28 -0.15% 187.44 189.46 186.05 6,107,509
26 Ene 2024 187.42 -3.01 -1.58% 191.31 192.3896 186.16 9,890,907
25 Ene 2024 190.43 16.50 9.49% 184.96 196.90 184.83 29,631,185
24 Ene 2024 173.93 -0.01 -0.01% 174.76 174.86 172.90 9,023,634
23 Ene 2024 173.94 1.11 0.64% 173.02 174.02 172.48 3,979,097
22 Ene 2024 172.83 1.35 0.79% 172.67 174.45 172.40 4,925,287
19 Ene 2024 171.48 4.64 2.78% 170.26 171.5791 169.18 6,927,128
18 Ene 2024 166.84 0.76 0.46% 166.49 166.99 165.04 3,776,945
17 Ene 2024 166.08 -0.88 -0.53% 166.77 167.82 165.495 4,287,057
16 Ene 2024 166.96 1.16 0.70% 165.80 167.25 165.34 4,867,993
12 Ene 2024 165.80 3.64 2.24% 162.99 165.98 162.355 4,957,261
11 Ene 2024 162.16 0.93 0.58% 161.02 162.23 160.29 3,778,308
10 Ene 2024 161.23 1.15 0.72% 160.28 161.34 159.74 2,966,683
09 Ene 2024 160.08 -1.06 -0.66% 160.00 160.4837 159.51 2,613,781
08 Ene 2024 161.14 1.98 1.24% 158.73 161.216 157.885 3,321,398
05 Ene 2024 159.16 -1.70 -1.06% 159.81 160.55 158.67 4,199,408
04 Ene 2024 160.86 0.76 0.47% 160.22 161.81 160.16 3,211,510
03 Ene 2024 160.10 -1.40 -0.87% 161.14 161.73 160.08 4,084,793
02 Ene 2024 161.50 -2.05 -1.25% 162.83 163.29 160.46 3,819,444
29 Dic 2023 163.55 -0.20 -0.12% 163.75 164.18 162.83 2,524,955

Su Consulta Reciente

Delayed Upgrade Clock