|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 110,62 | 6.317.500 | 113,12 | 108,69 | 109,50 | 00:00:00 | | 2000-04-28 | 111,50 | 4.888.600 | 112,69 | 110,12 | 112,00 | 00:00:00 | | 2000-05-01 | 112,00 | 4.196.100 | 113,19 | 110,44 | 112,50 | 00:00:00 | | 2000-05-02 | 111,37 | 4.085.000 | 113,62 | 110,69 | 111,00 | 00:00:00 | | 2000-05-03 | 108,12 | 5.543.800 | 111,12 | 106,56 | 110,50 | 00:00:00 | | 2000-05-04 | 107,62 | 3.631.300 | 109,19 | 107,19 | 109,12 | 00:00:00 | | 2000-05-05 | 107,87 | 4.695.100 | 109,62 | 106,50 | 106,62 | 00:00:00 | | 2000-05-08 | 109,75 | 4.826.900 | 110,37 | 107,62 | 108,06 | 00:00:00 | | 2000-05-09 | 109,00 | 4.864.900 | 110,62 | 108,25 | 110,50 | 00:00:00 | | 2000-05-10 | 103,00 | 10.012.700 | 105,69 | 102,06 | 105,50 | 00:00:00 | | 2000-05-11 | 104,44 | 8.106.200 | 107,50 | 103,19 | 104,00 | 00:00:00 | | 2000-05-12 | 104,44 | 5.599.700 | 105,75 | 103,25 | 103,75 | 00:00:00 | | 2000-05-15 | 104,19 | 5.907.800 | 104,87 | 102,00 | 104,00 | 00:00:00 | | 2000-05-16 | 109,00 | 7.265.800 | 109,25 | 105,00 | 105,12 | 00:00:00 | | 2000-05-17 | 107,87 | 5.524.500 | 108,87 | 106,12 | 107,50 | 00:00:00 | | 2000-05-18 | 106,06 | 4.577.200 | 107,31 | 104,69 | 106,12 | 00:00:00 | | 2000-05-19 | 106,44 | 6.419.200 | 107,50 | 105,00 | 106,06 | 00:00:00 | | 2000-05-22 | 109,25 | 6.769.400 | 109,25 | 103,44 | 106,00 | 00:00:00 | | 2000-05-23 | 107,37 | 5.978.900 | 110,00 | 107,12 | 109,00 | 00:00:00 | | 2000-05-24 | 109,62 | 8.184.200 | 110,00 | 104,19 | 106,50 | 00:00:00 | | 2000-05-25 | 106,50 | 5.967.600 | 112,25 | 106,37 | 110,50 | 00:00:00 | | 2000-05-26 | 106,94 | 4.296.900 | 107,19 | 104,56 | 105,50 | 00:00:00 | | 2000-05-30 | 110,94 | 3.617.500 | 111,00 | 107,69 | 107,75 | 00:00:00 | | 2000-05-31 | 107,31 | 3.732.500 | 110,75 | 107,19 | 110,50 | 00:00:00 | | 2000-06-01 | 106,00 | 5.712.500 | 108,94 | 105,50 | 107,56 | 00:00:00 | | 2000-06-02 | 108,81 | 5.473.300 | 109,75 | 107,62 | 109,00 | 00:00:00 | | 2000-06-05 | 112,81 | 7.281.400 | 114,19 | 108,44 | 108,44 | 00:00:00 | | 2000-06-06 | 112,37 | 5.369.400 | 114,62 | 111,25 | 112,25 | 00:00:00 | | 2000-06-07 | 121,00 | 11.115.500 | 121,75 | 111,50 | 112,50 | 00:00:00 | | 2000-06-08 | 119,75 | 9.325.600 | 122,31 | 117,50 | 119,37 | 00:00:00 | | 2000-06-09 | 119,69 | 4.739.100 | 120,75 | 118,87 | 119,87 | 00:00:00 | | 2000-06-12 | 118,84 | 3.640.300 | 120,44 | 118,84 | 119,12 | 00:00:00 | | 2000-06-13 | 119,31 | 4.008.600 | 119,94 | 116,75 | 118,87 | 00:00:00 | | 2000-06-14 | 116,00 | 5.282.600 | 120,00 | 115,50 | 118,87 | 00:00:00 | | 2000-06-15 | 116,81 | 5.386.300 | 119,00 | 115,87 | 116,00 | 00:00:00 | | 2000-06-16 | 113,25 | 8.046.200 | 117,69 | 113,25 | 116,31 | 00:00:00 | | 2000-06-19 | 120,37 | 6.059.200 | 120,37 | 113,25 | 113,50 | 00:00:00 | | 2000-06-20 | 116,37 | 7.103.800 | 120,69 | 115,37 | 120,00 | 00:00:00 | | 2000-06-21 | 114,50 | 6.487.000 | 115,94 | 113,50 | 115,56 | 00:00:00 | | 2000-06-22 | 111,81 | 4.853.100 | 114,31 | 111,25 | 114,12 | 00:00:00 | | 2000-06-23 | 111,87 | 3.360.900 | 113,62 | 110,81 | 113,50 | 00:00:00 | | 2000-06-26 | 114,41 | 3.625.900 | 115,75 | 112,87 | 113,00 | 00:00:00 | | 2000-06-27 | 109,75 | 6.607.900 | 112,81 | 108,75 | 111,62 | 00:00:00 | | 2000-06-28 | 113,78 | 6.436.600 | 115,19 | 109,87 | 110,00 | 00:00:00 | | 2000-06-29 | 114,00 | 7.688.500 | 114,37 | 110,06 | 111,75 | 00:00:00 | | 2000-06-30 | 109,56 | 8.612.600 | 113,19 | 108,62 | 112,69 | 00:00:00 | | 2000-07-03 | 109,50 | 2.304.400 | 109,87 | 108,31 | 108,75 | 00:00:00 | | 2000-07-05 | 105,00 | 14.339.600 | 105,62 | 101,12 | 105,62 | 00:00:00 | | 2000-07-06 | 101,25 | 12.932.700 | 105,12 | 100,00 | 105,00 | 00:00:00 | | 2000-07-07 | 105,06 | 9.031.700 | 105,06 | 101,62 | 102,69 | 00:00:00 | | 2000-07-10 | 103,31 | 4.212.200 | 104,94 | 102,87 | 104,69 | 00:00:00 | | 2000-07-11 | 102,00 | 5.619.800 | 104,00 | 101,00 | 103,25 | 00:00:00 | | 2000-07-12 | 104,62 | 5.550.500 | 105,87 | 102,62 | 103,19 | 00:00:00 | | 2000-07-13 | 104,00 | 5.669.700 | 105,94 | 102,00 | 105,44 | 00:00:00 | | 2000-07-14 | 103,94 | 4.020.000 | 104,87 | 103,12 | 103,75 | 00:00:00 | | 2000-07-17 | 105,50 | 6.632.700 | 107,87 | 104,19 | 104,44 | 00:00:00 | | 2000-07-18 | 103,31 | 6.452.700 | 104,81 | 102,62 | 104,12 | 00:00:00 | | 2000-07-19 | 108,75 | 7.781.400 | 109,50 | 101,00 | 102,37 | 00:00:00 | | 2000-07-20 | 117,25 | 23.048.400 | 117,81 | 111,75 | 112,00 | 00:00:00 | | 2000-07-21 | 114,75 | 8.966.400 | 117,00 | 113,75 | 117,00 | 00:00:00 | | 2000-07-24 | 112,50 | 6.814.400 | 115,62 | 111,62 | 114,12 | 00:00:00 | | 2000-07-25 | 112,00 | 5.566.900 | 113,37 | 110,25 | 113,25 | 00:00:00 | | 2000-07-26 | 109,87 | 6.670.400 | 112,37 | 108,87 | 111,00 | 00:00:00 | | 2000-07-27 | 110,31 | 4.047.400 | 111,50 | 109,31 | 109,87 | 00:00:00 | | 2000-07-28 | 111,81 | 5.355.600 | 112,50 | 108,87 | 111,12 | 00:00:00 | | 2000-07-31 | 112,25 | 5.113.500 | 113,69 | 110,06 | 110,50 | 00:00:00 | | 2000-08-01 | 110,50 | 2.996.500 | 112,44 | 110,25 | 112,00 | 00:00:00 | | 2000-08-02 | 114,25 | 5.877.900 | 114,87 | 110,75 | 111,00 | 00:00:00 | | 2000-08-03 | 116,00 | 5.567.400 | 116,50 | 112,31 | 113,00 | 00:00:00 | | 2000-08-04 | 115,87 | 4.460.500 | 116,50 | 114,31 | 116,00 | 00:00:00 | | 2000-08-07 | 116,31 | 5.910.700 | 119,00 | 115,81 | 116,62 | 00:00:00 | | 2000-08-08 | 118,87 | 5.736.700 | 119,62 | 115,56 | 115,69 | 00:00:00 | | 2000-08-09 | 118,75 | 6.585.400 | 120,81 | 118,75 | 119,00 | 00:00:00 | | 2000-08-10 | 119,75 | 5.484.100 | 120,25 | 117,87 | 118,75 | 00:00:00 | | 2000-08-11 | 120,62 | 6.142.400 | 121,81 | 119,19 | 119,75 | 00:00:00 | | 2000-08-14 | 123,25 | 4.949.400 | 123,69 | 119,31 | 120,00 | 00:00:00 | | 2000-08-15 | 122,00 | 4.378.100 | 122,62 | 120,75 | 122,06 | 00:00:00 | | 2000-08-16 | 122,37 | 5.946.000 | 122,94 | 119,50 | 121,06 | 00:00:00 | | 2000-08-17 | 122,50 | 4.338.400 | 122,81 | 119,50 | 119,75 | 00:00:00 | | 2000-08-18 | 120,44 | 4.127.500 | 123,37 | 120,12 | 122,37 | 00:00:00 | | 2000-08-21 | 121,44 | 3.234.200 | 122,19 | 120,06 | 121,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
