Italia markets closed
Dow Jones
38.405,09 -281,23 (-0,73%) Nasdaq
16.766,71 +31,69 (+0,19%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.825,81 +1.242,18 (+1,98%) CMC Crypto 200
1.488,13 +20,19 (+1,38%)
International Business Machines Corp (1IBM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:52PM CEST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 151,74 | 151,74 | 151,74 | 151,76 | 151,76 | 50 |
| 30 mag 2024 | 153,82 | 153,82 | 151,74 | 152,06 | 152,06 | 20 |
| 29 mag 2024 | 153,30 | 155,38 | 153,28 | 155,10 | 155,10 | 25 |
| 28 mag 2024 | 156,94 | 156,94 | 156,92 | 157,40 | 157,40 | 20 |
| 27 mag 2024 | 157,60 | 157,60 | 157,60 | 157,60 | 157,60 | - |
| 24 mag 2024 | 158,32 | 159,10 | 157,48 | 157,60 | 157,60 | 213 |
| 23 mag 2024 | 161,22 | 162,00 | 160,30 | 159,42 | 159,42 | 64 |
| 22 mag 2024 | 160,00 | 160,30 | 159,64 | 160,52 | 160,52 | 70 |
| 21 mag 2024 | 155,96 | 155,96 | 155,96 | 155,96 | 155,96 | - |
| 20 mag 2024 | 156,00 | 156,00 | 155,50 | 155,96 | 155,96 | 35 |
| 17 mag 2024 | 156,00 | 156,00 | 154,54 | 154,64 | 154,64 | 46 |
| 16 mag 2024 | 154,72 | 156,06 | 154,70 | 156,06 | 156,06 | 112 |
| 15 mag 2024 | 155,06 | 155,06 | 154,76 | 154,76 | 154,76 | 4 |
| 14 mag 2024 | 155,08 | 155,08 | 154,50 | 154,38 | 154,38 | 69 |
| 13 mag 2024 | 155,56 | 155,56 | 155,56 | 155,10 | 155,10 | 1 |
| 10 mag 2024 | 154,94 | 154,94 | 154,74 | 155,20 | 155,20 | 155 |
| 09 mag 2024 | 157,82 | 157,82 | 154,76 | 154,64 | 154,64 | 9 |
| 09 mag 2024 | 1.67 Dividendo | |||||
| 08 mag 2024 | 157,44 | 157,44 | 157,44 | 157,70 | 156,03 | 50 |
| 07 mag 2024 | 157,44 | 157,44 | 157,44 | 156,16 | 154,51 | 20 |
| 06 mag 2024 | 153,82 | 153,82 | 153,82 | 153,82 | 152,19 | - |
| 03 mag 2024 | 153,00 | 154,50 | 153,00 | 153,82 | 152,19 | 56 |
| 02 mag 2024 | 152,68 | 153,68 | 152,60 | 153,10 | 151,48 | 192 |
| 30 apr 2024 | 156,24 | 156,24 | 154,76 | 153,88 | 152,25 | 33 |
| 29 apr 2024 | 151,18 | 155,80 | 151,18 | 156,04 | 154,39 | 1.302 |
| 26 apr 2024 | 158,20 | 160,14 | 155,42 | 156,56 | 154,90 | 341 |
| 25 apr 2024 | 156,56 | 157,86 | 153,30 | 156,46 | 154,80 | 234 |
| 24 apr 2024 | 171,44 | 171,98 | 171,40 | 171,40 | 169,58 | 38 |
| 23 apr 2024 | 171,18 | 171,18 | 171,18 | 171,98 | 170,16 | 3 |
| 22 apr 2024 | 170,66 | 170,66 | 170,66 | 170,66 | 168,85 | - |
| 19 apr 2024 | 169,20 | 169,20 | 169,20 | 170,66 | 168,85 | 4 |
| 18 apr 2024 | 172,16 | 172,16 | 172,16 | 172,16 | 170,34 | - |
| 17 apr 2024 | 172,90 | 172,90 | 172,90 | 172,16 | 170,34 | 50 |
| 16 apr 2024 | 172,00 | 173,38 | 171,98 | 173,38 | 171,54 | 3 |
| 15 apr 2024 | 172,40 | 172,50 | 171,90 | 171,90 | 170,08 | 27 |
| 12 apr 2024 | 174,30 | 178,88 | 174,30 | 173,70 | 171,86 | 290 |
| 11 apr 2024 | 172,50 | 173,52 | 172,40 | 172,60 | 170,77 | 50 |
| 10 apr 2024 | 173,76 | 173,76 | 173,52 | 174,40 | 172,55 | 176 |
| 09 apr 2024 | 171,92 | 171,92 | 171,48 | 173,24 | 171,41 | 84 |
| 08 apr 2024 | 175,18 | 175,18 | 175,18 | 174,80 | 172,95 | 30 |
| 05 apr 2024 | 173,40 | 173,98 | 173,40 | 175,06 | 173,21 | 13 |
| 04 apr 2024 | 176,52 | 176,78 | 176,52 | 176,60 | 174,73 | 40 |
| 03 apr 2024 | 175,20 | 175,20 | 175,20 | 175,20 | 173,34 | - |
| 02 apr 2024 | 176,98 | 178,72 | 174,70 | 175,20 | 173,34 | 174 |
| 28 mar 2024 | 177,30 | 177,35 | 176,30 | 176,55 | 174,68 | 165 |
| 27 mar 2024 | 175,20 | 175,20 | 175,20 | 175,20 | 173,34 | - |
| 26 mar 2024 | 174,55 | 174,90 | 173,75 | 175,20 | 173,34 | 31 |
| 25 mar 2024 | 175,90 | 175,90 | 175,90 | 175,15 | 173,30 | 50 |
| 22 mar 2024 | 177,10 | 177,10 | 177,10 | 177,10 | 175,22 | - |
| 21 mar 2024 | 175,70 | 175,70 | 175,70 | 177,10 | 175,22 | 10 |
| 20 mar 2024 | 177,30 | 177,30 | 177,00 | 177,20 | 175,32 | 21 |
| 19 mar 2024 | 176,55 | 176,55 | 176,25 | 177,85 | 175,97 | 20 |
| 18 mar 2024 | 176,85 | 177,05 | 175,00 | 176,75 | 174,88 | 134 |
| 15 mar 2024 | 177,90 | 177,90 | 177,90 | 175,60 | 173,74 | 2 |
| 14 mar 2024 | 180,45 | 181,15 | 179,60 | 178,80 | 176,91 | 66 |
| 13 mar 2024 | 181,30 | 181,30 | 181,30 | 181,30 | 179,38 | - |
| 12 mar 2024 | 178,50 | 178,50 | 176,10 | 181,30 | 179,38 | 374 |
| 11 mar 2024 | 176,90 | 177,80 | 176,90 | 176,60 | 174,73 | 42 |
| 08 mar 2024 | 179,15 | 179,15 | 179,15 | 179,50 | 177,60 | 6 |
| 07 mar 2024 | 181,45 | 181,45 | 179,80 | 179,80 | 177,90 | 104 |
| 06 mar 2024 | 177,75 | 178,45 | 177,75 | 180,40 | 178,49 | 57 |
| 05 mar 2024 | 178,00 | 178,00 | 176,25 | 177,70 | 175,82 | 109 |
| 04 mar 2024 | 179,20 | 179,20 | 173,50 | 177,55 | 175,67 | 216 |
| 01 mar 2024 | 170,35 | 170,35 | 170,35 | 172,60 | 170,77 | 13 |
| 29 feb 2024 | 173,65 | 173,65 | 171,15 | 171,90 | 170,08 | 310 |
| 28 feb 2024 | 171,20 | 171,20 | 170,45 | 169,80 | 168,00 | 70 |
| 27 feb 2024 | 169,95 | 169,95 | 168,90 | 168,90 | 167,11 | 70 |
| 26 feb 2024 | 169,90 | 171,75 | 169,90 | 170,20 | 168,40 | 293 |
| 23 feb 2024 | 169,35 | 169,35 | 169,25 | 171,55 | 169,73 | 85 |
| 22 feb 2024 | 167,90 | 167,90 | 167,00 | 168,95 | 167,16 | 34 |
| 21 feb 2024 | 168,00 | 168,00 | 168,00 | 167,85 | 166,07 | 70 |
| 20 feb 2024 | 172,85 | 172,85 | 170,85 | 170,85 | 169,04 | 158 |
| 19 feb 2024 | 180,30 | 180,30 | 173,50 | 173,60 | 171,76 | 35 |
| 16 feb 2024 | 173,15 | 174,65 | 173,15 | 174,25 | 172,40 | 100 |
| 15 feb 2024 | 171,10 | 171,10 | 171,10 | 171,10 | 169,29 | - |
| 14 feb 2024 | 172,60 | 172,60 | 172,60 | 171,10 | 169,29 | 6 |
| 13 feb 2024 | 172,80 | 172,80 | 172,80 | 171,80 | 169,98 | 30 |
| 12 feb 2024 | 172,85 | 174,00 | 171,55 | 172,60 | 170,77 | 247 |
| 09 feb 2024 | 170,95 | 170,95 | 170,95 | 172,50 | 170,67 | 6 |
| 08 feb 2024 | 169,00 | 170,00 | 169,00 | 170,10 | 168,30 | 134 |
| 08 feb 2024 | 1.66 Dividendo | |||||
| 07 feb 2024 | 171,70 | 171,70 | 170,00 | 170,00 | 166,56 | 43 |
| 06 feb 2024 | 171,30 | 171,70 | 171,30 | 170,80 | 167,34 | 120 |
| 05 feb 2024 | 177,90 | 177,90 | 171,55 | 171,25 | 167,78 | 118 |
| 02 feb 2024 | 172,75 | 172,75 | 172,75 | 172,90 | 169,40 | 3 |
| 01 feb 2024 | 171,25 | 171,45 | 170,00 | 170,20 | 166,75 | 102 |
| 31 gen 2024 | 174,60 | 174,60 | 171,30 | 171,60 | 168,12 | 128 |
| 30 gen 2024 | 172,50 | 172,50 | 172,50 | 172,50 | 169,01 | - |
| 29 gen 2024 | 178,85 | 178,85 | 172,65 | 172,50 | 169,01 | 94 |
| 26 gen 2024 | 176,10 | 177,10 | 173,00 | 172,80 | 169,30 | 688 |
| 25 gen 2024 | 174,20 | 181,35 | 174,20 | 180,95 | 177,29 | 222 |
| 24 gen 2024 | 160,90 | 160,90 | 160,00 | 159,25 | 156,03 | 85 |
| 23 gen 2024 | 152,85 | 152,85 | 152,85 | 152,85 | 149,75 | - |
| 22 gen 2024 | 152,85 | 152,85 | 152,85 | 152,85 | 149,75 | - |
| 19 gen 2024 | 152,85 | 152,85 | 152,85 | 152,85 | 149,75 | - |
| 18 gen 2024 | 152,10 | 152,10 | 152,10 | 152,85 | 149,75 | 25 |
| 17 gen 2024 | 152,90 | 153,95 | 152,90 | 154,35 | 151,22 | 113 |
| 16 gen 2024 | 150,55 | 152,50 | 150,55 | 153,00 | 149,90 | 323 |
| 15 gen 2024 | 145,75 | 145,75 | 145,75 | 145,75 | 142,80 | - |
| 12 gen 2024 | 145,75 | 145,75 | 145,75 | 145,75 | 142,80 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.