|
 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 | | 2000-08-21 | 121,44 | 3.234.200 | 122,19 | 120,06 | 121,06 | 00:00:00 | | 2000-08-22 | 121,37 | 2.769.400 | 122,19 | 121,00 | 121,19 | 00:00:00 | | 2000-08-23 | 123,25 | 4.251.200 | 123,75 | 119,87 | 120,31 | 00:00:00 | | 2000-08-24 | 124,81 | 5.988.300 | 125,44 | 122,69 | 123,00 | 00:00:00 | | 2000-08-25 | 129,00 | 8.279.000 | 129,88 | 124,25 | 124,31 | 00:00:00 | | 2000-08-28 | 131,50 | 8.536.600 | 133,19 | 129,75 | 129,88 | 00:00:00 | | 2000-08-29 | 132,88 | 6.040.000 | 134,25 | 131,00 | 131,50 | 00:00:00 | | 2000-08-30 | 130,31 | 4.928.800 | 131,50 | 129,56 | 130,75 | 00:00:00 | | 2000-08-31 | 132,02 | 5.469.500 | 134,19 | 131,63 | 131,88 | 00:00:00 | | 2000-09-01 | 133,63 | 5.776.300 | 134,94 | 132,63 | 133,06 | 00:00:00 | | 2000-09-05 | 131,19 | 4.112.100 | 133,31 | 130,81 | 132,81 | 00:00:00 | | 2000-09-06 | 131,44 | 6.473.000 | 134,88 | 130,38 | 130,88 | 00:00:00 | | 2000-09-07 | 133,38 | 4.622.800 | 134,50 | 131,88 | 131,88 | 00:00:00 | | 2000-09-08 | 129,50 | 4.993.700 | 132,94 | 129,38 | 132,50 | 00:00:00 | | 2000-09-11 | 124,50 | 7.617.700 | 128,25 | 123,62 | 127,87 | 00:00:00 | | 2000-09-12 | 125,00 | 5.001.700 | 126,87 | 124,06 | 124,81 | 00:00:00 | | 2000-09-13 | 127,69 | 5.473.600 | 128,81 | 122,75 | 123,12 | 00:00:00 | | 2000-09-14 | 126,87 | 4.425.500 | 129,19 | 126,31 | 128,00 | 00:00:00 | | 2000-09-15 | 125,00 | 5.481.700 | 127,25 | 124,75 | 126,81 | 00:00:00 | | 2000-09-18 | 123,25 | 3.932.800 | 126,00 | 123,06 | 125,25 | 00:00:00 | | 2000-09-19 | 124,94 | 3.341.000 | 126,25 | 122,56 | 122,75 | 00:00:00 | | 2000-09-20 | 124,75 | 4.623.400 | 126,56 | 123,50 | 124,69 | 00:00:00 | | 2000-09-21 | 121,50 | 4.302.200 | 126,69 | 120,00 | 124,19 | 00:00:00 | | 2000-09-22 | 123,87 | 5.930.100 | 124,31 | 121,31 | 123,00 | 00:00:00 | | 2000-09-25 | 123,00 | 4.291.000 | 126,62 | 121,00 | 124,50 | 00:00:00 | | 2000-09-26 | 119,12 | 6.217.200 | 121,87 | 118,37 | 120,00 | 00:00:00 | | 2000-09-27 | 118,00 | 5.948.900 | 120,31 | 115,50 | 120,06 | 00:00:00 | | 2000-09-28 | 115,25 | 5.309.100 | 118,87 | 115,00 | 117,37 | 00:00:00 | | 2000-09-29 | 112,62 | 9.594.600 | 116,94 | 110,25 | 115,50 | 00:00:00 | | 2000-10-02 | 117,81 | 8.872.200 | 119,62 | 112,62 | 112,62 | 00:00:00 | | 2000-10-03 | 110,56 | 11.744.200 | 119,37 | 110,00 | 118,87 | 00:00:00 | | 2000-10-04 | 114,37 | 11.668.900 | 114,87 | 108,56 | 110,37 | 00:00:00 | | 2000-10-05 | 113,19 | 5.547.000 | 114,56 | 111,56 | 113,81 | 00:00:00 | | 2000-10-06 | 116,00 | 6.108.400 | 116,12 | 112,75 | 114,00 | 00:00:00 | | 2000-10-09 | 117,94 | 4.898.000 | 119,37 | 114,31 | 115,94 | 00:00:00 | | 2000-10-10 | 114,87 | 5.614.200 | 117,12 | 112,44 | 116,62 | 00:00:00 | | 2000-10-11 | 112,00 | 8.775.800 | 112,94 | 107,50 | 111,87 | 00:00:00 | | 2000-10-12 | 103,12 | 9.704.900 | 114,37 | 103,12 | 114,25 | 00:00:00 | | 2000-10-13 | 109,06 | 9.092.600 | 110,44 | 104,19 | 104,19 | 00:00:00 | | 2000-10-16 | 111,12 | 7.710.400 | 113,12 | 108,56 | 111,50 | 00:00:00 | | 2000-10-17 | 113,00 | 8.882.500 | 113,87 | 108,56 | 111,94 | 00:00:00 | | 2000-10-18 | 95,44 | 29.777.800 | 99,12 | 90,25 | 96,75 | 00:00:00 | | 2000-10-19 | 96,44 | 17.966.900 | 98,50 | 92,69 | 98,00 | 00:00:00 | | 2000-10-20 | 94,75 | 9.369.200 | 96,25 | 94,19 | 95,12 | 00:00:00 | | 2000-10-23 | 92,87 | 9.338.600 | 95,00 | 91,06 | 94,75 | 00:00:00 | | 2000-10-24 | 91,44 | 8.826.200 | 94,37 | 90,19 | 93,00 | 00:00:00 | | 2000-10-25 | 87,56 | 14.058.500 | 90,94 | 86,94 | 90,50 | 00:00:00 | | 2000-10-26 | 92,75 | 10.135.700 | 92,87 | 87,62 | 88,00 | 00:00:00 | | 2000-10-27 | 93,69 | 6.431.400 | 93,69 | 91,00 | 93,00 | 00:00:00 | | 2000-10-30 | 93,31 | 8.084.000 | 93,75 | 90,31 | 93,50 | 00:00:00 | | 2000-10-31 | 98,50 | 10.902.600 | 99,12 | 93,75 | 93,75 | 00:00:00 | | 2000-11-01 | 98,56 | 7.466.200 | 99,87 | 97,25 | 98,44 | 00:00:00 | | 2000-11-02 | 101,94 | 7.445.100 | 102,31 | 98,50 | 99,00 | 00:00:00 | | 2000-11-03 | 100,12 | 5.848.500 | 102,62 | 99,37 | 102,50 | 00:00:00 | | 2000-11-06 | 100,31 | 4.448.500 | 102,37 | 99,44 | 99,87 | 00:00:00 | | 2000-11-07 | 102,31 | 5.420.600 | 103,50 | 100,69 | 101,12 | 00:00:00 | | 2000-11-08 | 100,00 | 6.990.800 | 103,75 | 99,25 | 103,62 | 00:00:00 | | 2000-11-09 | 99,44 | 9.047.900 | 100,00 | 95,69 | 96,75 | 00:00:00 | | 2000-11-10 | 93,00 | 6.807.900 | 98,37 | 93,00 | 98,00 | 00:00:00 | | 2000-11-13 | 97,44 | 8.684.900 | 99,44 | 91,62 | 91,81 | 00:00:00 | | 2000-11-14 | 99,50 | 5.150.900 | 99,87 | 98,50 | 99,25 | 00:00:00 | | 2000-11-15 | 99,37 | 4.160.300 | 100,06 | 97,62 | 99,50 | 00:00:00 | | 2000-11-16 | 98,25 | 3.739.700 | 99,69 | 98,25 | 99,25 | 00:00:00 | | 2000-11-17 | 101,94 | 7.717.400 | 102,50 | 98,25 | 98,31 | 00:00:00 | | 2000-11-20 | 103,25 | 7.426.600 | 103,25 | 100,87 | 101,50 | 00:00:00 | | 2000-11-21 | 98,50 | 7.180.700 | 104,37 | 98,50 | 103,25 | 00:00:00 | | 2000-11-22 | 98,50 | 5.537.100 | 100,81 | 98,31 | 98,50 | 00:00:00 | | 2000-11-24 | 99,94 | 2.497.500 | 101,75 | 99,25 | 99,37 | 00:00:00 | | 2000-11-27 | 98,44 | 3.866.200 | 102,00 | 98,44 | 100,44 | 00:00:00 | | 2000-11-28 | 97,87 | 4.799.100 | 100,75 | 97,37 | 98,75 | 00:00:00 | | 2000-11-29 | 99,81 | 5.524.600 | 99,94 | 96,69 | 97,75 | 00:00:00 | | 2000-11-30 | 93,50 | 10.651.400 | 98,00 | 92,25 | 98,00 | 00:00:00 | | 2000-12-01 | 95,62 | 7.525.100 | 99,31 | 94,37 | 94,44 | 00:00:00 | | 2000-12-04 | 98,37 | 5.566.800 | 99,19 | 95,75 | 96,00 | 00:00:00 | | 2000-12-05 | 103,37 | 7.804.200 | 104,75 | 99,62 | 100,44 | 00:00:00 | | 2000-12-06 | 96,75 | 10.096.900 | 101,81 | 94,81 | 101,75 | 00:00:00 | | 2000-12-07 | 93,12 | 7.922.000 | 95,94 | 93,12 | 95,06 | 00:00:00 | | 2000-12-08 | 97,00 | 6.140.600 | 99,00 | 95,75 | 98,00 | 00:00:00 | | 2000-12-11 | 95,00 | 6.185.600 | 98,25 | 93,75 | 96,50 | 00:00:00 | | 2000-12-12 | 93,87 | 7.913.300 | 96,12 | 92,50 | 95,25 | 00:00:00 | | 2000-12-13 | 91,25 | 6.992.600 | 96,62 | 90,69 | 94,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
