Última Hora: "Bónus para Costa antes das eleições: Economia afinal cresceu 3,5% em 2017 e 2,4% em 2018 - Jornal Económico" Mon, 23 Sep 2019 11:21:23 GMT    "Incêndio no trem traseiro de avião provoca atrasos nos voos do Aeroporto do Porto - Correio da Manhã" Sun, 22 Sep 2019 20:40:06 GMT    "BE desiludido com os resultados e PCP satisfeito com fim da maioria absoluta na Madeira - SIC Notícias" Sun, 22 Sep 2019 22:44:00 GMT    "Guterres aponta Portugal como ?um bom exemplo? em várias matérias - Sol" Mon, 23 Sep 2019 13:54:18 GMT    "Miguel Albuquerque é o primeiro deputado eleito - jm-madeira.pt" Sun, 22 Sep 2019 19:17:00 GMT    "Menino de 12 anos sonâmbulo morre ao cair de nono andar em Salvador da Bahia - Correio da Manhã" Mon, 23 Sep 2019 17:44:00 GMT    "ATOL salva seguradoras do colapso da Thomas Cook - ECO Economia Online" Mon, 23 Sep 2019 16:34:09 GMT   "Em duas horas de debate a seis, quem atacou mais foi... - Expresso" Mon, 23 Sep 2019 23:22:45 GMT    "António Costa diz que parecer da PGR é ?absolutamente inequívoco? - Observador" Sun, 22 Sep 2019 13:31:21 GMT    "Eleições na Madeira. A noite em que quem perdeu ganhou e quem ganhou perdeu - ZAP" Mon, 23 Sep 2019 12:30:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,040 (+1,010%) International Bus - [Ticker: IBM]Gráfico International Bus  Noticias International Bus  Descargar Históricos de Metastock International Bus y Otros  Análisis Técnico International Bus  
Última Transacción125,310Hora de Cotización2018-12-03 - 00:00:00
Variación+1,040 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo126,590Mínimo124,360
Volumen5.764.562Volumen Medio (3m)0
Demanda / Oferta154,170 x 200 - 154,190 x 300Yield
Cierre Anterior124,270PER0,00%
Apertura125,670EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para IBM desde 2000-01-01 hasta 2019-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03116,0010.347.700116,00111,87112,4400:00:00
2000-01-04112,068.227.800114,50110,87114,0000:00:00
2000-01-05116,0012.733.200119,75112,12112,9400:00:00
2000-01-06114,007.971.900118,94113,50118,0000:00:00
2000-01-07113,5011.856.700117,94110,62117,2500:00:00
2000-01-10118,008.540.500119,37115,37117,2500:00:00
2000-01-11119,007.873.300121,12116,62117,8700:00:00
2000-01-12119,506.803.800122,00118,25119,6200:00:00
2000-01-13118,258.489.700121,00115,75119,9400:00:00
2000-01-14119,6210.956.600123,31117,50120,9400:00:00
2000-01-18115,757.643.900119,75115,00119,6900:00:00
2000-01-19119,508.634.500122,00112,69115,5600:00:00
2000-01-20119,0017.783.400124,75119,00123,0000:00:00
2000-01-21121,507.868.700123,00119,94121,8700:00:00
2000-01-24121,506.499.200122,87116,56121,8700:00:00
2000-01-25119,126.936.900119,50116,00116,7500:00:00
2000-01-26116,754.895.100119,94116,00119,0600:00:00
2000-01-27113,508.324.600118,44111,62118,0000:00:00
2000-01-28111,566.669.400114,19110,06112,7500:00:00
2000-01-31112,256.202.700112,81109,62111,3700:00:00
2000-02-01110,007.304.700113,44109,12112,3700:00:00
2000-02-02113,507.707.700115,81110,37112,0000:00:00
2000-02-03117,126.213.800117,50114,06115,0000:00:00
2000-02-04115,625.405.300118,44114,81118,1900:00:00
2000-02-07114,125.779.500116,87113,12116,0000:00:00
2000-02-08118,815.464.300119,00116,19116,9400:00:00
2000-02-09117,375.374.700119,75117,00119,0000:00:00
2000-02-10119,124.446.600119,12116,87117,6900:00:00
2000-02-11115,375.749.400119,44114,56119,0600:00:00
2000-02-14116,064.544.000116,37114,50116,0000:00:00
2000-02-15117,125.177.500117,44113,87115,8700:00:00
2000-02-16115,753.966.900117,31115,25116,5000:00:00
2000-02-17116,755.237.500118,87115,75116,5000:00:00
2000-02-18112,507.673.400115,94111,50115,2500:00:00
2000-02-22111,007.654.800113,44108,75112,0000:00:00
2000-02-23108,757.435.300110,50108,50110,5000:00:00
2000-02-24110,509.112.000111,00108,19108,8100:00:00
2000-02-25108,0010.312.200109,87104,94109,8700:00:00
2000-02-28104,508.479.900106,50103,94104,6200:00:00
2000-02-29102,7510.484.900105,56100,94105,5600:00:00
2000-03-01100,2510.807.800105,50100,06102,0000:00:00
2000-03-02103,1211.192.900105,4499,50100,5000:00:00
2000-03-03108,0010.162.800110,00106,06107,2500:00:00
2000-03-06103,0610.747.400111,00101,00109,9400:00:00
2000-03-07103,0010.035.100107,00101,69106,0000:00:00
2000-03-08106,258.376.400106,87102,75103,0000:00:00
2000-03-09108,006.334.100108,00104,12106,5000:00:00
2000-03-10105,257.093.200109,00105,00107,6200:00:00
2000-03-13107,697.871.000109,00102,50104,0000:00:00
2000-03-14108,627.973.700110,00107,37107,7500:00:00
2000-03-15107,005.665.900108,25106,12107,5000:00:00
2000-03-16109,006.622.500109,81107,87109,0000:00:00
2000-03-17110,008.857.300111,69107,69108,2500:00:00
2000-03-20112,756.563.500113,37109,94110,0000:00:00
2000-03-21113,506.771.600114,69111,94112,8100:00:00
2000-03-22114,256.137.800115,37113,87114,5000:00:00
2000-03-23115,256.492.400115,87111,62115,8700:00:00
2000-03-24120,6212.125.600122,25115,06115,3700:00:00
2000-03-27126,8711.862.900128,25124,62125,0000:00:00
2000-03-28122,508.149.600127,00122,06125,7500:00:00
2000-03-29119,007.312.300122,44118,50122,3100:00:00
2000-03-30122,759.158.000123,00118,69118,8700:00:00
2000-03-31118,378.015.200123,75117,06122,6200:00:00
2000-04-03122,007.715.600122,37119,44120,0000:00:00
2000-04-04121,1916.667.200126,94115,06121,5000:00:00
2000-04-05125,008.693.500125,75119,75120,5000:00:00
2000-04-06122,758.887.400128,00122,62123,5000:00:00
2000-04-07123,125.380.300125,69121,50123,5000:00:00
2000-04-10122,125.507.300125,37121,56124,7500:00:00
2000-04-11119,377.738.700121,62117,81121,6200:00:00
2000-04-12113,758.885.200119,62111,69119,6200:00:00
2000-04-13110,628.236.400114,31110,00112,5000:00:00
2000-04-14105,0011.782.000112,75102,87109,8100:00:00
2000-04-17111,879.969.500112,25103,31103,8700:00:00
2000-04-18111,508.205.500115,12110,06112,2500:00:00
2000-04-19105,0014.674.500109,75102,81109,7500:00:00
2000-04-20104,0010.633.300105,25102,06105,0000:00:00
2000-04-24106,508.523.100107,19101,25102,0000:00:00
2000-04-25112,509.576.400113,00106,44106,5000:00:00
2000-04-26110,506.182.800113,94109,00112,5000:00:00
2000-04-27110,626.317.500113,12108,69109,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters