|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 77,35 | 4.025.600 | 77,39 | 76,68 | 76,75 | 00:00:00 | | 2005-06-03 | 75,79 | 6.149.900 | 77,10 | 75,74 | 77,06 | 00:00:00 | | 2005-06-06 | 75,00 | 5.978.600 | 75,90 | 74,92 | 75,80 | 00:00:00 | | 2005-06-07 | 75,04 | 5.226.600 | 76,09 | 75,00 | 75,00 | 00:00:00 | | 2005-06-08 | 74,80 | 4.280.000 | 75,40 | 74,63 | 75,04 | 00:00:00 | | 2005-06-09 | 74,93 | 4.423.200 | 75,47 | 74,23 | 74,58 | 00:00:00 | | 2005-06-10 | 74,77 | 4.895.800 | 75,05 | 74,10 | 74,75 | 00:00:00 | | 2005-06-13 | 75,05 | 5.715.700 | 75,93 | 74,45 | 74,50 | 00:00:00 | | 2005-06-14 | 74,89 | 4.314.900 | 75,43 | 74,73 | 75,05 | 00:00:00 | | 2005-06-15 | 76,30 | 7.103.600 | 76,50 | 75,15 | 75,70 | 00:00:00 | | 2005-06-16 | 77,05 | 7.840.000 | 77,25 | 76,31 | 76,40 | 00:00:00 | | 2005-06-17 | 76,39 | 8.593.800 | 77,73 | 76,38 | 77,70 | 00:00:00 | | 2005-06-20 | 76,55 | 3.745.600 | 76,98 | 75,57 | 76,03 | 00:00:00 | | 2005-06-21 | 76,41 | 5.339.100 | 77,00 | 76,11 | 76,70 | 00:00:00 | | 2005-06-22 | 77,23 | 5.646.300 | 77,49 | 76,67 | 76,83 | 00:00:00 | | 2005-06-23 | 75,41 | 7.766.700 | 76,97 | 75,06 | 76,81 | 00:00:00 | | 2005-06-24 | 74,01 | 10.792.100 | 75,40 | 74,00 | 75,17 | 00:00:00 | | 2005-06-27 | 73,88 | 6.489.800 | 74,77 | 73,50 | 74,01 | 00:00:00 | | 2005-06-28 | 75,30 | 8.188.800 | 75,30 | 73,45 | 73,83 | 00:00:00 | | 2005-06-29 | 74,73 | 5.519.100 | 75,68 | 74,62 | 75,26 | 00:00:00 | | 2005-06-30 | 74,20 | 6.127.000 | 75,49 | 74,07 | 74,80 | 00:00:00 | | 2005-07-01 | 74,67 | 4.353.100 | 75,33 | 74,30 | 74,30 | 00:00:00 | | 2005-07-05 | 74,79 | 5.181.800 | 74,97 | 74,16 | 74,38 | 00:00:00 | | 2005-07-06 | 75,81 | 8.009.300 | 76,15 | 74,40 | 74,80 | 00:00:00 | | 2005-07-07 | 77,38 | 10.757.200 | 77,53 | 75,00 | 75,15 | 00:00:00 | | 2005-07-08 | 79,30 | 13.440.500 | 79,52 | 77,14 | 77,38 | 00:00:00 | | 2005-07-11 | 78,96 | 7.186.700 | 79,52 | 78,52 | 79,40 | 00:00:00 | | 2005-07-12 | 80,04 | 10.945.500 | 80,49 | 79,18 | 79,20 | 00:00:00 | | 2005-07-13 | 81,45 | 11.340.000 | 81,75 | 81,16 | 81,16 | 00:00:00 | | 2005-07-14 | 82,42 | 8.546.200 | 82,67 | 82,00 | 82,00 | 00:00:00 | | 2005-07-15 | 82,38 | 7.644.100 | 82,75 | 81,52 | 82,43 | 00:00:00 | | 2005-07-18 | 81,81 | 8.705.600 | 83,94 | 81,68 | 81,99 | 00:00:00 | | 2005-07-19 | 83,70 | 14.149.700 | 85,11 | 83,70 | 84,72 | 00:00:00 | | 2005-07-20 | 84,60 | 9.323.200 | 84,96 | 82,99 | 83,20 | 00:00:00 | | 2005-07-21 | 84,40 | 8.265.300 | 84,95 | 83,40 | 84,60 | 00:00:00 | | 2005-07-22 | 84,44 | 4.570.400 | 84,63 | 83,86 | 83,98 | 00:00:00 | | 2005-07-25 | 84,20 | 4.457.800 | 84,52 | 83,92 | 83,98 | 00:00:00 | | 2005-07-26 | 84,12 | 4.542.900 | 84,35 | 83,85 | 84,15 | 00:00:00 | | 2005-07-27 | 83,87 | 4.862.200 | 84,13 | 82,81 | 83,80 | 00:00:00 | | 2005-07-28 | 83,80 | 6.189.700 | 83,97 | 83,27 | 83,55 | 00:00:00 | | 2005-07-29 | 83,46 | 4.330.300 | 83,95 | 83,22 | 83,30 | 00:00:00 | | 2005-08-01 | 83,43 | 3.664.300 | 83,85 | 82,85 | 83,00 | 00:00:00 | | 2005-08-02 | 83,31 | 5.380.700 | 83,86 | 83,04 | 83,27 | 00:00:00 | | 2005-08-03 | 84,06 | 4.256.200 | 84,20 | 83,11 | 83,31 | 00:00:00 | | 2005-08-04 | 83,12 | 5.249.900 | 83,89 | 82,98 | 83,75 | 00:00:00 | | 2005-08-05 | 83,36 | 3.714.600 | 83,74 | 82,73 | 82,75 | 00:00:00 | | 2005-08-08 | 83,36 | 4.424.300 | 83,89 | 83,02 | 83,41 | 00:00:00 | | 2005-08-09 | 83,50 | 3.793.500 | 83,95 | 82,94 | 83,40 | 00:00:00 | | 2005-08-10 | 82,02 | 5.402.400 | 84,01 | 81,97 | 83,65 | 00:00:00 | | 2005-08-11 | 82,66 | 4.570.400 | 82,75 | 81,62 | 81,93 | 00:00:00 | | 2005-08-12 | 82,19 | 4.378.200 | 82,58 | 82,06 | 82,15 | 00:00:00 | | 2005-08-15 | 82,50 | 3.431.100 | 82,94 | 81,61 | 81,90 | 00:00:00 | | 2005-08-16 | 81,30 | 4.407.400 | 82,43 | 81,09 | 82,07 | 00:00:00 | | 2005-08-17 | 81,30 | 4.853.000 | 81,94 | 80,84 | 81,40 | 00:00:00 | | 2005-08-18 | 81,15 | 3.713.300 | 82,00 | 80,80 | 81,10 | 00:00:00 | | 2005-08-19 | 82,76 | 6.481.000 | 83,30 | 81,36 | 81,36 | 00:00:00 | | 2005-08-22 | 82,60 | 5.157.200 | 83,35 | 81,85 | 82,75 | 00:00:00 | | 2005-08-23 | 82,03 | 4.000.300 | 83,14 | 81,60 | 82,70 | 00:00:00 | | 2005-08-24 | 81,32 | 4.417.600 | 82,40 | 81,23 | 81,53 | 00:00:00 | | 2005-08-25 | 81,10 | 3.606.100 | 81,45 | 80,72 | 81,45 | 00:00:00 | | 2005-08-26 | 80,38 | 5.029.300 | 81,02 | 80,26 | 80,81 | 00:00:00 | | 2005-08-29 | 81,34 | 4.025.300 | 81,75 | 79,90 | 80,00 | 00:00:00 | | 2005-08-30 | 80,54 | 5.674.200 | 81,00 | 79,98 | 81,00 | 00:00:00 | | 2005-08-31 | 80,62 | 5.400.800 | 80,79 | 79,87 | 80,35 | 00:00:00 | | 2005-09-01 | 79,54 | 6.390.600 | 80,32 | 79,34 | 80,16 | 00:00:00 | | 2005-09-02 | 79,46 | 3.680.600 | 80,01 | 79,46 | 79,50 | 00:00:00 | | 2005-09-06 | 81,02 | 6.305.500 | 81,19 | 79,70 | 79,70 | 00:00:00 | | 2005-09-07 | 80,98 | 4.116.300 | 81,13 | 80,32 | 80,70 | 00:00:00 | | 2005-09-08 | 80,80 | 4.277.300 | 81,52 | 80,50 | 81,28 | 00:00:00 | | 2005-09-09 | 81,44 | 3.982.200 | 81,49 | 80,52 | 80,86 | 00:00:00 | | 2005-09-12 | 81,48 | 3.692.800 | 82,11 | 81,00 | 81,03 | 00:00:00 | | 2005-09-13 | 80,75 | 5.040.900 | 81,49 | 80,52 | 81,49 | 00:00:00 | | 2005-09-14 | 80,48 | 3.887.700 | 81,40 | 80,42 | 80,75 | 00:00:00 | | 2005-09-15 | 80,01 | 4.864.100 | 80,65 | 79,67 | 80,43 | 00:00:00 | | 2005-09-16 | 80,33 | 7.624.900 | 80,50 | 79,83 | 80,38 | 00:00:00 | | 2005-09-19 | 79,43 | 5.148.500 | 79,98 | 79,01 | 79,74 | 00:00:00 | | 2005-09-20 | 78,70 | 7.122.300 | 79,65 | 78,63 | 79,27 | 00:00:00 | | 2005-09-21 | 77,56 | 7.126.000 | 78,46 | 77,37 | 78,00 | 00:00:00 | | 2005-09-22 | 78,21 | 6.870.400 | 78,50 | 77,30 | 77,56 | 00:00:00 | | 2005-09-23 | 78,00 | 5.434.600 | 78,11 | 77,50 | 77,70 | 00:00:00 | | 2005-09-26 | 77,41 | 5.433.200 | 78,41 | 76,93 | 78,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
