|
 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 | | 2017-10-23 | 159,55 | 5.765.384 | 162,51 | 159,54 | 162,05 | 00:00:00 | | 2017-10-24 | 155,88 | 8.173.017 | 159,70 | 155,17 | 159,65 | 00:00:00 | | 2017-10-25 | 153,50 | 5.443.794 | 156,37 | 153,06 | 156,01 | 00:00:00 | | 2017-10-26 | 153,60 | 4.253.664 | 155,12 | 153,54 | 154,31 | 00:00:00 | | 2017-10-27 | 153,68 | 4.893.779 | 154,63 | 152,91 | 154,54 | 00:00:00 | | 2017-10-30 | 154,36 | 4.206.189 | 154,59 | 152,71 | 153,76 | 00:00:00 | | 2017-10-31 | 154,06 | 4.224.346 | 154,93 | 152,93 | 154,33 | 00:00:00 | | 2017-11-01 | 154,03 | 3.228.302 | 154,90 | 153,83 | 154,10 | 00:00:00 | | 2017-11-02 | 153,35 | 3.388.284 | 154,49 | 152,91 | 154,18 | 00:00:00 | | 2017-11-03 | 151,58 | 4.420.582 | 153,47 | 151,49 | 153,42 | 00:00:00 | | 2017-11-06 | 150,84 | 4.498.372 | 151,82 | 150,28 | 151,77 | 00:00:00 | | 2017-11-07 | 151,35 | 3.688.378 | 151,51 | 150,50 | 151,37 | 00:00:00 | | 2017-11-08 | 151,57 | 4.634.439 | 151,79 | 150,28 | 151,60 | 00:00:00 | | 2017-11-09 | 150,30 | 4.770.841 | 151,80 | 149,86 | 149,93 | 00:00:00 | | 2017-11-10 | 149,16 | 4.304.369 | 150,89 | 149,14 | 150,65 | 00:00:00 | | 2017-11-13 | 148,40 | 5.085.257 | 149,00 | 147,92 | 148,88 | 00:00:00 | | 2017-11-14 | 148,89 | 3.691.934 | 148,97 | 147,49 | 147,95 | 00:00:00 | | 2017-11-15 | 147,10 | 4.695.745 | 148,71 | 146,21 | 148,00 | 00:00:00 | | 2017-11-16 | 149,12 | 5.393.609 | 149,65 | 147,50 | 147,73 | 00:00:00 | | 2017-11-17 | 148,97 | 4.865.373 | 150,15 | 148,83 | 149,34 | 00:00:00 | | 2017-11-20 | 150,51 | 5.654.091 | 151,95 | 149,90 | 150,64 | 00:00:00 | | 2017-11-21 | 151,95 | 3.756.184 | 152,45 | 151,20 | 151,30 | 00:00:00 | | 2017-11-22 | 151,77 | 3.125.416 | 152,39 | 151,33 | 152,00 | 00:00:00 | | 2017-11-24 | 151,84 | 1.193.025 | 152,20 | 151,33 | 151,95 | 00:00:00 | | 2017-11-27 | 151,98 | 3.303.663 | 152,49 | 151,62 | 152,06 | 00:00:00 | | 2017-11-28 | 152,47 | 3.915.618 | 152,93 | 151,70 | 152,35 | 00:00:00 | | 2017-11-29 | 153,55 | 5.098.702 | 153,61 | 152,17 | 152,81 | 00:00:00 | | 2017-11-30 | 153,97 | 6.500.769 | 154,41 | 153,08 | 153,65 | 00:00:00 | | 2017-12-01 | 154,76 | 5.567.852 | 155,02 | 152,91 | 154,40 | 00:00:00 | | 2017-12-04 | 156,46 | 4.639.109 | 156,80 | 155,07 | 155,67 | 00:00:00 | | 2017-12-05 | 155,35 | 5.042.724 | 156,74 | 154,68 | 156,45 | 00:00:00 | | 2017-12-06 | 154,10 | 3.345.712 | 156,22 | 154,09 | 155,69 | 00:00:00 | | 2017-12-07 | 153,57 | 3.768.443 | 154,45 | 153,26 | 154,03 | 00:00:00 | | 2017-12-08 | 154,81 | 3.440.847 | 155,03 | 153,55 | 153,94 | 00:00:00 | | 2017-12-11 | 155,41 | 4.068.982 | 155,89 | 154,57 | 154,97 | 00:00:00 | | 2017-12-12 | 156,74 | 6.314.835 | 157,85 | 155,16 | 155,20 | 00:00:00 | | 2017-12-13 | 153,91 | 5.624.428 | 156,73 | 153,89 | 156,60 | 00:00:00 | | 2017-12-14 | 154,00 | 4.623.845 | 155,11 | 153,70 | 154,50 | 00:00:00 | | 2017-12-15 | 152,50 | 10.469.312 | 153,80 | 152,03 | 153,75 | 00:00:00 | | 2017-12-18 | 153,33 | 5.054.265 | 154,18 | 153,21 | 153,41 | 00:00:00 | | 2017-12-19 | 153,23 | 4.111.495 | 154,17 | 153,09 | 154,14 | 00:00:00 | | 2017-12-20 | 152,95 | 3.771.425 | 153,89 | 152,78 | 153,65 | 00:00:00 | | 2017-12-21 | 151,50 | 4.126.632 | 153,46 | 151,49 | 153,17 | 00:00:00 | | 2017-12-22 | 152,50 | 2.982.114 | 153,00 | 151,50 | 151,71 | 00:00:00 | | 2017-12-26 | 152,83 | 2.477.240 | 153,86 | 152,50 | 152,51 | 00:00:00 | | 2017-12-27 | 153,13 | 2.116.522 | 153,18 | 152,61 | 152,95 | 00:00:00 | | 2017-12-28 | 154,04 | 2.669.076 | 154,12 | 153,20 | 153,20 | 00:00:00 | | 2017-12-29 | 153,42 | 3.310.894 | 154,72 | 153,42 | 154,17 | 00:00:00 | | 2018-01-02 | 154,25 | 4.195.225 | 154,81 | 153,54 | 154,50 | 00:00:00 | | 2018-01-03 | 158,49 | 9.439.063 | 159,81 | 156,33 | 157,34 | 00:00:00 | | 2018-01-04 | 161,70 | 7.363.843 | 162,32 | 159,37 | 159,65 | 00:00:00 | | 2018-01-05 | 162,49 | 5.162.075 | 162,90 | 161,10 | 162,44 | 00:00:00 | | 2018-01-08 | 163,47 | 5.101.023 | 163,91 | 161,70 | 162,66 | 00:00:00 | | 2018-01-09 | 163,83 | 4.333.418 | 164,53 | 163,06 | 163,90 | 00:00:00 | | 2018-01-10 | 164,18 | 4.150.836 | 164,33 | 162,50 | 162,91 | 00:00:00 | | 2018-01-11 | 164,20 | 3.783.614 | 164,94 | 163,30 | 164,80 | 00:00:00 | | 2018-01-12 | 163,14 | 5.007.254 | 164,74 | 163,03 | 164,02 | 00:00:00 | | 2018-01-16 | 163,85 | 7.588.202 | 165,29 | 163,35 | 165,10 | 00:00:00 | | 2018-01-17 | 168,65 | 11.630.539 | 169,13 | 167,26 | 168,01 | 00:00:00 | | 2018-01-18 | 169,12 | 10.948.033 | 171,13 | 168,15 | 170,00 | 00:00:00 | | 2018-01-19 | 162,37 | 21.079.530 | 165,40 | 161,30 | 164,46 | 00:00:00 | | 2018-01-22 | 162,60 | 8.340.507 | 163,98 | 161,11 | 161,51 | 00:00:00 | | 2018-01-23 | 166,25 | 7.417.268 | 166,26 | 162,51 | 162,82 | 00:00:00 | | 2018-01-24 | 165,37 | 5.507.664 | 168,72 | 164,82 | 166,75 | 00:00:00 | | 2018-01-25 | 165,47 | 3.240.177 | 166,78 | 165,19 | 165,91 | 00:00:00 | | 2018-01-26 | 167,34 | 3.664.496 | 167,41 | 165,79 | 166,12 | 00:00:00 | | 2018-01-29 | 166,80 | 3.423.903 | 168,39 | 166,01 | 167,45 | 00:00:00 | | 2018-01-30 | 163,62 | 4.796.200 | 166,77 | 163,16 | 166,21 | 00:00:00 | | 2018-01-31 | 163,70 | 4.025.105 | 164,99 | 162,76 | 163,75 | 00:00:00 | | 2018-02-01 | 162,40 | 4.422.505 | 164,13 | 161,90 | 163,19 | 00:00:00 | | 2018-02-02 | 159,03 | 5.174.779 | 162,00 | 158,87 | 161,70 | 00:00:00 | | 2018-02-05 | 152,53 | 8.600.416 | 158,50 | 150,00 | 157,89 | 00:00:00 | | 2018-02-06 | 155,34 | 9.823.824 | 155,49 | 149,11 | 150,29 | 00:00:00 | | 2018-02-07 | 153,85 | 6.069.258 | 155,34 | 153,28 | 154,17 | 00:00:00 | | 2018-02-08 | 147,59 | 6.599.136 | 153,16 | 147,50 | 152,48 | 00:00:00 | | 2018-02-09 | 149,51 | 7.763.603 | 150,54 | 144,40 | 148,60 | 00:00:00 | | 2018-02-12 | 151,40 | 5.659.623 | 152,40 | 150,30 | 150,90 | 00:00:00 | | 2018-02-13 | 150,75 | 4.854.790 | 151,18 | 149,64 | 150,90 | 00:00:00 | | 2018-02-14 | 154,76 | 5.422.862 | 155,00 | 150,00 | 150,19 | 00:00:00 | | 2018-02-15 | 156,01 | 5.525.079 | 156,86 | 153,70 | 155,50 | 00:00:00 | | 2018-02-16 | 156,18 | 4.239.560 | 157,79 | 155,69 | 155,71 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
