|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 77,41 | 5.433.200 | 78,41 | 76,93 | 78,31 | 00:00:00 | | 2005-09-27 | 77,99 | 5.499.600 | 78,60 | 77,16 | 77,17 | 00:00:00 | | 2005-09-28 | 79,50 | 7.747.700 | 79,73 | 78,06 | 78,06 | 00:00:00 | | 2005-09-29 | 80,36 | 5.899.700 | 80,55 | 78,87 | 79,25 | 00:00:00 | | 2005-09-30 | 80,22 | 5.536.500 | 80,50 | 79,97 | 80,02 | 00:00:00 | | 2005-10-03 | 80,45 | 5.297.600 | 80,60 | 79,50 | 80,22 | 00:00:00 | | 2005-10-04 | 80,11 | 6.365.100 | 81,47 | 79,93 | 80,65 | 00:00:00 | | 2005-10-05 | 79,82 | 4.998.800 | 80,68 | 79,56 | 80,11 | 00:00:00 | | 2005-10-06 | 79,70 | 8.130.200 | 80,27 | 78,70 | 79,82 | 00:00:00 | | 2005-10-07 | 80,50 | 6.130.100 | 81,12 | 80,09 | 80,25 | 00:00:00 | | 2005-10-10 | 81,25 | 7.882.900 | 82,10 | 81,08 | 81,24 | 00:00:00 | | 2005-10-11 | 83,19 | 9.781.300 | 83,52 | 81,97 | 82,25 | 00:00:00 | | 2005-10-12 | 82,19 | 7.580.800 | 82,93 | 81,95 | 82,75 | 00:00:00 | | 2005-10-13 | 82,20 | 5.530.600 | 83,20 | 81,70 | 81,70 | 00:00:00 | | 2005-10-14 | 82,35 | 5.573.700 | 82,71 | 81,60 | 82,60 | 00:00:00 | | 2005-10-17 | 82,59 | 7.964.800 | 82,99 | 81,93 | 82,36 | 00:00:00 | | 2005-10-18 | 83,48 | 12.045.300 | 84,60 | 83,35 | 84,33 | 00:00:00 | | 2005-10-19 | 84,17 | 7.502.600 | 84,20 | 82,38 | 82,41 | 00:00:00 | | 2005-10-20 | 83,17 | 5.752.700 | 84,19 | 82,88 | 84,00 | 00:00:00 | | 2005-10-21 | 83,33 | 6.020.700 | 84,00 | 82,91 | 83,08 | 00:00:00 | | 2005-10-24 | 83,47 | 5.482.200 | 83,61 | 82,60 | 83,15 | 00:00:00 | | 2005-10-25 | 83,36 | 5.393.300 | 83,95 | 82,71 | 83,08 | 00:00:00 | | 2005-10-26 | 82,89 | 4.270.800 | 83,87 | 82,72 | 82,97 | 00:00:00 | | 2005-10-27 | 82,31 | 3.705.800 | 82,93 | 82,25 | 82,53 | 00:00:00 | | 2005-10-28 | 81,42 | 6.941.300 | 82,43 | 80,50 | 82,32 | 00:00:00 | | 2005-10-31 | 81,88 | 7.531.200 | 82,30 | 81,30 | 81,51 | 00:00:00 | | 2005-11-01 | 81,59 | 5.653.100 | 82,15 | 81,29 | 81,85 | 00:00:00 | | 2005-11-02 | 81,06 | 6.447.400 | 81,89 | 80,64 | 81,20 | 00:00:00 | | 2005-11-03 | 82,87 | 7.690.900 | 83,03 | 81,31 | 81,55 | 00:00:00 | | 2005-11-04 | 83,00 | 3.831.400 | 83,30 | 82,65 | 82,91 | 00:00:00 | | 2005-11-07 | 83,61 | 4.455.100 | 83,85 | 83,07 | 83,10 | 00:00:00 | | 2005-11-08 | 83,15 | 3.798.000 | 83,90 | 83,11 | 83,41 | 00:00:00 | | 2005-11-09 | 82,84 | 3.936.200 | 83,33 | 82,49 | 82,71 | 00:00:00 | | 2005-11-10 | 83,99 | 4.732.000 | 84,30 | 82,30 | 82,70 | 00:00:00 | | 2005-11-11 | 84,55 | 4.841.300 | 84,84 | 84,15 | 84,20 | 00:00:00 | | 2005-11-14 | 84,36 | 3.915.300 | 85,00 | 84,11 | 84,25 | 00:00:00 | | 2005-11-15 | 85,53 | 6.830.800 | 85,90 | 84,03 | 84,03 | 00:00:00 | | 2005-11-16 | 86,54 | 6.694.100 | 86,58 | 85,39 | 85,45 | 00:00:00 | | 2005-11-17 | 86,89 | 5.293.600 | 86,98 | 85,76 | 86,18 | 00:00:00 | | 2005-11-18 | 87,77 | 7.985.800 | 88,00 | 87,17 | 88,00 | 00:00:00 | | 2005-11-21 | 87,29 | 4.807.900 | 87,87 | 87,01 | 87,60 | 00:00:00 | | 2005-11-22 | 87,99 | 5.786.600 | 88,08 | 86,88 | 86,88 | 00:00:00 | | 2005-11-23 | 88,80 | 5.399.300 | 89,39 | 87,95 | 88,12 | 00:00:00 | | 2005-11-25 | 88,80 | 2.199.300 | 89,32 | 88,62 | 88,95 | 00:00:00 | | 2005-11-28 | 89,11 | 5.197.900 | 89,43 | 88,75 | 88,80 | 00:00:00 | | 2005-11-29 | 89,10 | 5.147.000 | 89,94 | 89,02 | 89,18 | 00:00:00 | | 2005-11-30 | 88,90 | 6.021.500 | 89,64 | 88,73 | 89,05 | 00:00:00 | | 2005-12-01 | 89,21 | 4.668.500 | 89,74 | 89,05 | 89,15 | 00:00:00 | | 2005-12-02 | 88,65 | 4.730.500 | 89,15 | 88,36 | 89,00 | 00:00:00 | | 2005-12-05 | 88,43 | 4.023.600 | 88,65 | 87,71 | 88,40 | 00:00:00 | | 2005-12-06 | 89,14 | 4.871.500 | 89,84 | 88,56 | 88,56 | 00:00:00 | | 2005-12-07 | 88,72 | 5.284.000 | 89,92 | 88,45 | 89,00 | 00:00:00 | | 2005-12-08 | 87,50 | 5.787.000 | 88,91 | 86,67 | 88,57 | 00:00:00 | | 2005-12-09 | 86,97 | 6.461.800 | 87,10 | 86,33 | 86,80 | 00:00:00 | | 2005-12-12 | 85,96 | 6.044.100 | 87,35 | 85,76 | 87,01 | 00:00:00 | | 2005-12-13 | 83,71 | 12.545.300 | 84,90 | 83,50 | 84,50 | 00:00:00 | | 2005-12-14 | 83,13 | 7.161.800 | 83,95 | 82,95 | 83,65 | 00:00:00 | | 2005-12-15 | 83,53 | 6.155.900 | 83,63 | 82,75 | 82,88 | 00:00:00 | | 2005-12-16 | 83,37 | 7.398.200 | 84,00 | 83,00 | 83,89 | 00:00:00 | | 2005-12-19 | 82,76 | 4.985.400 | 83,60 | 82,65 | 83,23 | 00:00:00 | | 2005-12-20 | 82,48 | 5.276.200 | 83,10 | 82,06 | 82,95 | 00:00:00 | | 2005-12-21 | 83,12 | 6.846.800 | 84,00 | 82,46 | 82,46 | 00:00:00 | | 2005-12-22 | 83,22 | 6.573.600 | 83,23 | 82,30 | 82,61 | 00:00:00 | | 2005-12-23 | 83,48 | 3.616.200 | 84,20 | 83,39 | 84,00 | 00:00:00 | | 2005-12-27 | 82,99 | 4.377.800 | 84,50 | 82,89 | 83,48 | 00:00:00 | | 2005-12-28 | 83,04 | 3.836.800 | 83,57 | 82,80 | 83,10 | 00:00:00 | | 2005-12-29 | 82,40 | 3.958.400 | 83,06 | 82,22 | 82,80 | 00:00:00 | | 2005-12-30 | 82,20 | 5.449.000 | 82,49 | 81,56 | 81,85 | 00:00:00 | | 2006-01-03 | 82,06 | 11.715.100 | 82,55 | 80,81 | 82,45 | 00:00:00 | | 2006-01-04 | 81,95 | 9.832.800 | 82,50 | 81,33 | 82,20 | 00:00:00 | | 2006-01-05 | 82,50 | 7.213.400 | 82,90 | 81,25 | 81,40 | 00:00:00 | | 2006-01-06 | 84,95 | 8.196.900 | 85,03 | 83,41 | 83,95 | 00:00:00 | | 2006-01-09 | 83,73 | 6.851.100 | 84,25 | 83,38 | 83,90 | 00:00:00 | | 2006-01-10 | 84,07 | 5.700.000 | 84,12 | 83,12 | 83,15 | 00:00:00 | | 2006-01-11 | 84,17 | 5.776.400 | 84,81 | 83,40 | 84,37 | 00:00:00 | | 2006-01-12 | 83,57 | 4.924.100 | 83,96 | 83,40 | 83,82 | 00:00:00 | | 2006-01-13 | 83,17 | 6.921.600 | 83,45 | 82,50 | 83,00 | 00:00:00 | | 2006-01-17 | 83,00 | 8.718.400 | 83,16 | 82,54 | 82,80 | 00:00:00 | | 2006-01-18 | 83,80 | 10.984.800 | 84,70 | 83,52 | 84,00 | 00:00:00 | | 2006-01-19 | 83,09 | 6.483.500 | 84,39 | 83,02 | 84,14 | 00:00:00 | | 2006-01-20 | 81,36 | 8.605.800 | 83,05 | 81,25 | 83,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
