|
 International Bus - [Ticker: IBM] |     | | Última Transacción | 125,310 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,040 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 126,590 | Mínimo | 124,360 | | Volumen | 5.764.562 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 154,170 x 200 - 154,190 x 300 | Yield | | | Cierre Anterior | 124,270 | PER | 0,00% | | Apertura | 125,670 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 116,00 | 10.347.700 | 116,00 | 111,87 | 112,44 | 00:00:00 | | 2000-01-04 | 112,06 | 8.227.800 | 114,50 | 110,87 | 114,00 | 00:00:00 | | 2000-01-05 | 116,00 | 12.733.200 | 119,75 | 112,12 | 112,94 | 00:00:00 | | 2000-01-06 | 114,00 | 7.971.900 | 118,94 | 113,50 | 118,00 | 00:00:00 | | 2000-01-07 | 113,50 | 11.856.700 | 117,94 | 110,62 | 117,25 | 00:00:00 | | 2000-01-10 | 118,00 | 8.540.500 | 119,37 | 115,37 | 117,25 | 00:00:00 | | 2000-01-11 | 119,00 | 7.873.300 | 121,12 | 116,62 | 117,87 | 00:00:00 | | 2000-01-12 | 119,50 | 6.803.800 | 122,00 | 118,25 | 119,62 | 00:00:00 | | 2000-01-13 | 118,25 | 8.489.700 | 121,00 | 115,75 | 119,94 | 00:00:00 | | 2000-01-14 | 119,62 | 10.956.600 | 123,31 | 117,50 | 120,94 | 00:00:00 | | 2000-01-18 | 115,75 | 7.643.900 | 119,75 | 115,00 | 119,69 | 00:00:00 | | 2000-01-19 | 119,50 | 8.634.500 | 122,00 | 112,69 | 115,56 | 00:00:00 | | 2000-01-20 | 119,00 | 17.783.400 | 124,75 | 119,00 | 123,00 | 00:00:00 | | 2000-01-21 | 121,50 | 7.868.700 | 123,00 | 119,94 | 121,87 | 00:00:00 | | 2000-01-24 | 121,50 | 6.499.200 | 122,87 | 116,56 | 121,87 | 00:00:00 | | 2000-01-25 | 119,12 | 6.936.900 | 119,50 | 116,00 | 116,75 | 00:00:00 | | 2000-01-26 | 116,75 | 4.895.100 | 119,94 | 116,00 | 119,06 | 00:00:00 | | 2000-01-27 | 113,50 | 8.324.600 | 118,44 | 111,62 | 118,00 | 00:00:00 | | 2000-01-28 | 111,56 | 6.669.400 | 114,19 | 110,06 | 112,75 | 00:00:00 | | 2000-01-31 | 112,25 | 6.202.700 | 112,81 | 109,62 | 111,37 | 00:00:00 | | 2000-02-01 | 110,00 | 7.304.700 | 113,44 | 109,12 | 112,37 | 00:00:00 | | 2000-02-02 | 113,50 | 7.707.700 | 115,81 | 110,37 | 112,00 | 00:00:00 | | 2000-02-03 | 117,12 | 6.213.800 | 117,50 | 114,06 | 115,00 | 00:00:00 | | 2000-02-04 | 115,62 | 5.405.300 | 118,44 | 114,81 | 118,19 | 00:00:00 | | 2000-02-07 | 114,12 | 5.779.500 | 116,87 | 113,12 | 116,00 | 00:00:00 | | 2000-02-08 | 118,81 | 5.464.300 | 119,00 | 116,19 | 116,94 | 00:00:00 | | 2000-02-09 | 117,37 | 5.374.700 | 119,75 | 117,00 | 119,00 | 00:00:00 | | 2000-02-10 | 119,12 | 4.446.600 | 119,12 | 116,87 | 117,69 | 00:00:00 | | 2000-02-11 | 115,37 | 5.749.400 | 119,44 | 114,56 | 119,06 | 00:00:00 | | 2000-02-14 | 116,06 | 4.544.000 | 116,37 | 114,50 | 116,00 | 00:00:00 | | 2000-02-15 | 117,12 | 5.177.500 | 117,44 | 113,87 | 115,87 | 00:00:00 | | 2000-02-16 | 115,75 | 3.966.900 | 117,31 | 115,25 | 116,50 | 00:00:00 | | 2000-02-17 | 116,75 | 5.237.500 | 118,87 | 115,75 | 116,50 | 00:00:00 | | 2000-02-18 | 112,50 | 7.673.400 | 115,94 | 111,50 | 115,25 | 00:00:00 | | 2000-02-22 | 111,00 | 7.654.800 | 113,44 | 108,75 | 112,00 | 00:00:00 | | 2000-02-23 | 108,75 | 7.435.300 | 110,50 | 108,50 | 110,50 | 00:00:00 | | 2000-02-24 | 110,50 | 9.112.000 | 111,00 | 108,19 | 108,81 | 00:00:00 | | 2000-02-25 | 108,00 | 10.312.200 | 109,87 | 104,94 | 109,87 | 00:00:00 | | 2000-02-28 | 104,50 | 8.479.900 | 106,50 | 103,94 | 104,62 | 00:00:00 | | 2000-02-29 | 102,75 | 10.484.900 | 105,56 | 100,94 | 105,56 | 00:00:00 | | 2000-03-01 | 100,25 | 10.807.800 | 105,50 | 100,06 | 102,00 | 00:00:00 | | 2000-03-02 | 103,12 | 11.192.900 | 105,44 | 99,50 | 100,50 | 00:00:00 | | 2000-03-03 | 108,00 | 10.162.800 | 110,00 | 106,06 | 107,25 | 00:00:00 | | 2000-03-06 | 103,06 | 10.747.400 | 111,00 | 101,00 | 109,94 | 00:00:00 | | 2000-03-07 | 103,00 | 10.035.100 | 107,00 | 101,69 | 106,00 | 00:00:00 | | 2000-03-08 | 106,25 | 8.376.400 | 106,87 | 102,75 | 103,00 | 00:00:00 | | 2000-03-09 | 108,00 | 6.334.100 | 108,00 | 104,12 | 106,50 | 00:00:00 | | 2000-03-10 | 105,25 | 7.093.200 | 109,00 | 105,00 | 107,62 | 00:00:00 | | 2000-03-13 | 107,69 | 7.871.000 | 109,00 | 102,50 | 104,00 | 00:00:00 | | 2000-03-14 | 108,62 | 7.973.700 | 110,00 | 107,37 | 107,75 | 00:00:00 | | 2000-03-15 | 107,00 | 5.665.900 | 108,25 | 106,12 | 107,50 | 00:00:00 | | 2000-03-16 | 109,00 | 6.622.500 | 109,81 | 107,87 | 109,00 | 00:00:00 | | 2000-03-17 | 110,00 | 8.857.300 | 111,69 | 107,69 | 108,25 | 00:00:00 | | 2000-03-20 | 112,75 | 6.563.500 | 113,37 | 109,94 | 110,00 | 00:00:00 | | 2000-03-21 | 113,50 | 6.771.600 | 114,69 | 111,94 | 112,81 | 00:00:00 | | 2000-03-22 | 114,25 | 6.137.800 | 115,37 | 113,87 | 114,50 | 00:00:00 | | 2000-03-23 | 115,25 | 6.492.400 | 115,87 | 111,62 | 115,87 | 00:00:00 | | 2000-03-24 | 120,62 | 12.125.600 | 122,25 | 115,06 | 115,37 | 00:00:00 | | 2000-03-27 | 126,87 | 11.862.900 | 128,25 | 124,62 | 125,00 | 00:00:00 | | 2000-03-28 | 122,50 | 8.149.600 | 127,00 | 122,06 | 125,75 | 00:00:00 | | 2000-03-29 | 119,00 | 7.312.300 | 122,44 | 118,50 | 122,31 | 00:00:00 | | 2000-03-30 | 122,75 | 9.158.000 | 123,00 | 118,69 | 118,87 | 00:00:00 | | 2000-03-31 | 118,37 | 8.015.200 | 123,75 | 117,06 | 122,62 | 00:00:00 | | 2000-04-03 | 122,00 | 7.715.600 | 122,37 | 119,44 | 120,00 | 00:00:00 | | 2000-04-04 | 121,19 | 16.667.200 | 126,94 | 115,06 | 121,50 | 00:00:00 | | 2000-04-05 | 125,00 | 8.693.500 | 125,75 | 119,75 | 120,50 | 00:00:00 | | 2000-04-06 | 122,75 | 8.887.400 | 128,00 | 122,62 | 123,50 | 00:00:00 | | 2000-04-07 | 123,12 | 5.380.300 | 125,69 | 121,50 | 123,50 | 00:00:00 | | 2000-04-10 | 122,12 | 5.507.300 | 125,37 | 121,56 | 124,75 | 00:00:00 | | 2000-04-11 | 119,37 | 7.738.700 | 121,62 | 117,81 | 121,62 | 00:00:00 | | 2000-04-12 | 113,75 | 8.885.200 | 119,62 | 111,69 | 119,62 | 00:00:00 | | 2000-04-13 | 110,62 | 8.236.400 | 114,31 | 110,00 | 112,50 | 00:00:00 | | 2000-04-14 | 105,00 | 11.782.000 | 112,75 | 102,87 | 109,81 | 00:00:00 | | 2000-04-17 | 111,87 | 9.969.500 | 112,25 | 103,31 | 103,87 | 00:00:00 | | 2000-04-18 | 111,50 | 8.205.500 | 115,12 | 110,06 | 112,25 | 00:00:00 | | 2000-04-19 | 105,00 | 14.674.500 | 109,75 | 102,81 | 109,75 | 00:00:00 | | 2000-04-20 | 104,00 | 10.633.300 | 105,25 | 102,06 | 105,00 | 00:00:00 | | 2000-04-24 | 106,50 | 8.523.100 | 107,19 | 101,25 | 102,00 | 00:00:00 | | 2000-04-25 | 112,50 | 9.576.400 | 113,00 | 106,44 | 106,50 | 00:00:00 | | 2000-04-26 | 110,50 | 6.182.800 | 113,94 | 109,00 | 112,50 | 00:00:00 | | 2000-04-27 | 110,62 | 6.317.500 | 113,12 | 108,69 | 109,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
