|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-10 | 162,86 | 2.511.000 | 163,33 | 161,25 | 162,34 | 00:00:00 | | 2015-04-13 | 162,38 | 3.868.911 | 164,00 | 162,36 | 162,37 | 00:00:00 | | 2015-04-14 | 162,30 | 2.719.287 | 162,74 | 160,79 | 162,42 | 00:00:00 | | 2015-04-15 | 164,13 | 3.498.756 | 164,96 | 162,50 | 162,63 | 00:00:00 | | 2015-04-16 | 163,13 | 3.115.700 | 163,98 | 162,54 | 163,31 | 00:00:00 | | 2015-04-17 | 160,67 | 4.299.800 | 161,86 | 160,03 | 161,75 | 00:00:00 | | 2015-04-20 | 166,16 | 9.323.000 | 166,64 | 161,90 | 162,10 | 00:00:00 | | 2015-04-21 | 164,26 | 9.679.800 | 167,38 | 164,05 | 166,07 | 00:00:00 | | 2015-04-22 | 165,36 | 4.006.100 | 166,00 | 162,89 | 164,39 | 00:00:00 | | 2015-04-23 | 170,24 | 8.230.392 | 171,91 | 165,14 | 165,23 | 00:00:00 | | 2015-04-24 | 169,78 | 3.888.439 | 170,85 | 168,74 | 170,23 | 00:00:00 | | 2015-04-27 | 170,73 | 3.166.588 | 171,49 | 170,30 | 170,89 | 00:00:00 | | 2015-04-28 | 173,92 | 5.816.308 | 174,69 | 170,02 | 170,83 | 00:00:00 | | 2015-04-29 | 174,40 | 4.517.190 | 175,13 | 172,80 | 173,40 | 00:00:00 | | 2015-04-30 | 171,29 | 5.062.613 | 174,28 | 170,30 | 173,77 | 00:00:00 | | 2015-05-01 | 173,67 | 3.312.052 | 174,00 | 172,42 | 173,20 | 00:00:00 | | 2015-05-04 | 173,97 | 4.023.850 | 176,30 | 173,70 | 174,47 | 00:00:00 | | 2015-05-05 | 173,08 | 3.593.600 | 174,23 | 171,96 | 173,51 | 00:00:00 | | 2015-05-06 | 170,05 | 3.604.800 | 174,05 | 168,86 | 172,90 | 00:00:00 | | 2015-05-07 | 170,99 | 2.472.627 | 171,98 | 169,04 | 169,63 | 00:00:00 | | 2015-05-08 | 172,68 | 3.092.599 | 173,33 | 172,24 | 172,94 | 00:00:00 | | 2015-05-11 | 171,12 | 2.656.500 | 172,99 | 170,86 | 172,65 | 00:00:00 | | 2015-05-12 | 170,55 | 2.961.739 | 171,49 | 168,84 | 170,55 | 00:00:00 | | 2015-05-13 | 172,28 | 2.457.521 | 172,74 | 170,75 | 171,24 | 00:00:00 | | 2015-05-14 | 174,05 | 2.438.669 | 174,40 | 173,22 | 173,50 | 00:00:00 | | 2015-05-15 | 173,26 | 2.916.115 | 174,41 | 172,60 | 173,91 | 00:00:00 | | 2015-05-18 | 173,06 | 1.970.630 | 173,49 | 172,30 | 173,44 | 00:00:00 | | 2015-05-19 | 173,48 | 2.519.600 | 173,75 | 171,93 | 172,97 | 00:00:00 | | 2015-05-20 | 173,76 | 2.300.300 | 174,44 | 172,46 | 173,33 | 00:00:00 | | 2015-05-21 | 173,34 | 2.295.590 | 174,14 | 173,04 | 173,32 | 00:00:00 | | 2015-05-22 | 172,22 | 2.849.692 | 173,39 | 172,19 | 173,04 | 00:00:00 | | 2015-05-26 | 170,13 | 3.840.000 | 172,12 | 169,13 | 172,11 | 00:00:00 | | 2015-05-27 | 172,00 | 2.764.378 | 172,48 | 170,49 | 171,16 | 00:00:00 | | 2015-05-28 | 171,71 | 1.731.372 | 171,84 | 170,66 | 171,45 | 00:00:00 | | 2015-05-29 | 169,65 | 3.996.000 | 171,35 | 169,65 | 171,35 | 00:00:00 | | 2015-06-01 | 170,18 | 2.985.479 | 171,04 | 169,03 | 170,21 | 00:00:00 | | 2015-06-02 | 169,65 | 2.571.762 | 170,45 | 168,43 | 169,66 | 00:00:00 | | 2015-06-03 | 169,92 | 2.131.031 | 171,56 | 169,63 | 170,50 | 00:00:00 | | 2015-06-04 | 168,38 | 3.053.600 | 170,60 | 167,93 | 169,53 | 00:00:00 | | 2015-06-05 | 167,40 | 3.093.300 | 168,91 | 167,20 | 168,25 | 00:00:00 | | 2015-06-08 | 165,34 | 3.757.400 | 167,28 | 165,02 | 167,17 | 00:00:00 | | 2015-06-09 | 165,68 | 3.334.800 | 166,02 | 163,37 | 165,34 | 00:00:00 | | 2015-06-10 | 168,92 | 4.674.800 | 169,39 | 166,06 | 166,49 | 00:00:00 | | 2015-06-11 | 168,78 | 3.432.500 | 170,44 | 168,54 | 169,26 | 00:00:00 | | 2015-06-12 | 166,99 | 3.065.085 | 168,30 | 166,69 | 168,23 | 00:00:00 | | 2015-06-15 | 166,26 | 4.245.657 | 166,44 | 164,25 | 165,33 | 00:00:00 | | 2015-06-16 | 166,84 | 3.249.842 | 167,40 | 165,91 | 166,33 | 00:00:00 | | 2015-06-17 | 167,17 | 2.862.993 | 167,85 | 166,10 | 167,00 | 00:00:00 | | 2015-06-18 | 168,25 | 3.329.100 | 168,72 | 167,05 | 167,05 | 00:00:00 | | 2015-06-19 | 166,99 | 6.971.200 | 168,42 | 166,77 | 167,62 | 00:00:00 | | 2015-06-22 | 167,73 | 2.335.796 | 168,34 | 167,20 | 167,65 | 00:00:00 | | 2015-06-23 | 168,62 | 3.701.637 | 169,97 | 167,57 | 168,38 | 00:00:00 | | 2015-06-24 | 166,97 | 3.548.079 | 168,84 | 166,83 | 168,71 | 00:00:00 | | 2015-06-25 | 166,08 | 2.408.780 | 168,13 | 166,08 | 167,80 | 00:00:00 | | 2015-06-26 | 165,46 | 8.945.485 | 166,81 | 165,23 | 166,23 | 00:00:00 | | 2015-06-29 | 162,97 | 3.296.800 | 165,35 | 162,89 | 163,92 | 00:00:00 | | 2015-06-30 | 162,66 | 3.597.288 | 164,00 | 162,12 | 163,99 | 00:00:00 | | 2015-07-01 | 164,49 | 3.214.547 | 165,61 | 163,60 | 163,97 | 00:00:00 | | 2015-07-02 | 165,09 | 2.836.600 | 165,32 | 164,42 | 165,05 | 00:00:00 | | 2015-07-06 | 164,73 | 3.079.782 | 165,23 | 163,52 | 163,83 | 00:00:00 | | 2015-07-07 | 165,00 | 3.474.400 | 165,35 | 162,23 | 164,94 | 00:00:00 | | 2015-07-08 | 163,16 | 2.768.300 | 164,94 | 162,68 | 164,00 | 00:00:00 | | 2015-07-09 | 163,85 | 4.199.708 | 165,51 | 163,70 | 165,34 | 00:00:00 | | 2015-07-10 | 166,95 | 4.538.349 | 167,40 | 165,52 | 165,66 | 00:00:00 | | 2015-07-13 | 169,38 | 4.228.963 | 169,89 | 167,52 | 167,93 | 00:00:00 | | 2015-07-14 | 168,61 | 3.025.263 | 169,54 | 168,24 | 169,43 | 00:00:00 | | 2015-07-15 | 168,53 | 1.995.700 | 169,27 | 168,00 | 168,48 | 00:00:00 | | 2015-07-16 | 171,00 | 3.523.700 | 171,09 | 169,16 | 169,47 | 00:00:00 | | 2015-07-17 | 172,51 | 4.305.200 | 172,52 | 170,10 | 170,33 | 00:00:00 | | 2015-07-20 | 173,22 | 6.476.900 | 173,78 | 172,14 | 172,79 | 00:00:00 | | 2015-07-21 | 163,07 | 13.747.503 | 166,35 | 162,02 | 164,34 | 00:00:00 | | 2015-07-22 | 160,35 | 7.180.385 | 163,07 | 159,70 | 162,73 | 00:00:00 | | 2015-07-23 | 161,73 | 5.034.246 | 162,75 | 159,83 | 160,27 | 00:00:00 | | 2015-07-24 | 159,75 | 3.777.631 | 161,93 | 159,41 | 161,29 | 00:00:00 | | 2015-07-27 | 159,07 | 3.706.240 | 160,18 | 158,60 | 159,00 | 00:00:00 | | 2015-07-28 | 160,05 | 2.720.890 | 160,19 | 158,50 | 159,91 | 00:00:00 | | 2015-07-29 | 161,09 | 3.341.000 | 161,50 | 159,39 | 160,00 | 00:00:00 | | 2015-07-30 | 160,96 | 1.966.600 | 161,40 | 159,75 | 160,50 | 00:00:00 | | 2015-07-31 | 161,99 | 3.580.226 | 162,06 | 160,63 | 161,40 | 00:00:00 | | 2015-08-03 | 158,71 | 4.615.511 | 161,85 | 157,90 | 161,70 | 00:00:00 | | 2015-08-04 | 157,60 | 5.246.200 | 158,82 | 156,87 | 158,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
