Italia markets open in 1 hour 30 minutes

(IBM.HM)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024163,02163,02163,02163,02163,02-
24 giu 2024161,04161,04161,04161,04161,04-
21 giu 2024162,04162,04162,04162,04162,04-
20 giu 2024159,34159,34159,34159,34159,34-
19 giu 2024158,88158,88158,88158,88158,88-
18 giu 2024158,04158,04158,04158,04158,04-
17 giu 2024157,80157,80157,62157,62157,623
14 giu 2024156,86156,86156,86156,86156,86-
13 giu 2024156,12156,12156,12156,12156,12-
12 giu 2024157,48157,48157,48157,48157,48-
11 giu 2024158,14158,14158,14158,14158,14-
10 giu 2024158,04158,04158,04158,04158,04-
07 giu 2024154,48154,48154,48154,48154,48-
06 giu 2024153,62153,62153,58153,58153,5830
05 giu 2024152,54152,54152,54152,54152,54-
04 giu 2024151,26151,94151,26151,94151,9433
03 giu 2024153,66153,66153,66153,66153,66-
31 mag 2024152,82152,82152,36152,36152,36200
30 mag 2024153,54154,26153,54154,26154,26500
29 mag 2024155,94155,94155,94155,94155,94-
28 mag 2024158,22158,22156,20156,20156,2018
27 mag 2024157,84157,84157,84157,84157,84-
24 mag 2024157,66157,66157,66157,66157,66-
23 mag 2024160,64160,64160,64160,64160,64-
22 mag 2024159,76159,76159,76159,76159,76-
21 mag 2024156,24156,24156,24156,24156,24-
20 mag 2024155,58155,58155,58155,58155,581
17 mag 2024155,16155,16155,06155,06155,0615
16 mag 2024154,90154,90154,90154,90154,90-
15 mag 2024154,42154,42154,42154,42154,42-
14 mag 2024155,14155,14155,06155,06155,06200
13 mag 2024154,82154,82154,82154,82154,82-
10 mag 2024154,22154,22154,22154,22154,22-
09 mag 2024156,34156,34156,34156,34156,34-
09 mag 20241.67 Dividendo
08 mag 2024156,56156,56156,56156,56154,89-
07 mag 2024156,54156,54156,54156,54154,87-
06 mag 2024154,16154,82154,16154,38152,7365
03 mag 2024153,50153,50153,50153,50151,86-
02 mag 2024153,44153,44153,44153,44151,80-
30 apr 2024156,04156,04156,04156,04154,38-
29 apr 2024156,50156,50156,50156,50154,83-
26 apr 2024158,02158,02158,02158,02156,33-
25 apr 2024156,34156,34156,30156,30154,6314
24 apr 2024171,50171,50171,50171,50169,67-
23 apr 2024170,52172,12170,52172,12170,2835
22 apr 2024170,54170,54170,54170,54168,72-
19 apr 2024169,54169,54169,54169,54167,73-
18 apr 2024171,52171,52171,52171,52169,69-
17 apr 2024173,02173,02172,62172,62170,7830
16 apr 2024170,52170,86170,52170,86169,04131
15 apr 2024171,02174,88171,02174,88173,0140
12 apr 2024173,50173,50173,50173,50171,65-
11 apr 2024172,88172,88172,88172,88171,04-
10 apr 2024174,22174,22174,00174,00172,1455
09 apr 2024174,62174,62174,62174,62172,76-
08 apr 2024173,90175,12173,90175,12173,2568
05 apr 2024173,52173,52173,52173,52171,67-
04 apr 2024176,16176,16176,16176,16174,28-
03 apr 2024175,02175,02175,02175,02173,15-
02 apr 2024176,48176,48176,48176,48174,60-
28 mar 2024176,25176,25176,25176,25174,37-
27 mar 2024174,40174,40173,95173,95172,09-
26 mar 2024173,75174,90173,75174,90173,0377
25 mar 2024176,10176,10176,10176,10174,22-
22 mar 2024177,05177,70177,05177,70175,8052
21 mar 2024177,75177,75177,75177,75175,85-
20 mar 2024178,00178,00178,00178,00176,10-
19 mar 2024176,15176,15176,05176,05174,1735
18 mar 2024175,45176,00175,45176,00174,1256
15 mar 2024177,35178,10175,80175,80173,9272
14 mar 2024179,60180,75179,60180,75178,8220
13 mar 2024180,90181,10180,90181,10179,1720
12 mar 2024175,45175,45175,45175,45173,58-
11 mar 2024178,80178,80178,80178,80176,89-
08 mar 2024179,30179,30179,30179,30177,39-
07 mar 2024179,95179,95179,95179,95178,03-
06 mar 2024176,55176,55176,55176,55174,67-
05 mar 2024177,65177,65177,65177,65175,76-
04 mar 2024173,35177,00173,35177,00175,1156
01 mar 2024171,05171,05171,05171,05169,23-
29 feb 2024170,70170,70170,70170,70168,88-
28 feb 2024170,45170,80170,45170,80168,9810
27 feb 2024169,55169,60169,55169,60167,7920
26 feb 2024171,20171,20171,20171,20169,37-
23 feb 2024169,20170,75169,20170,75168,9330
22 feb 2024166,60166,60166,60166,60164,82-
21 feb 2024169,30169,55169,30169,55167,7470
20 feb 2024173,15173,15173,15173,15171,30-
19 feb 2024173,90173,90173,90173,90172,05-
16 feb 2024173,35173,35173,35173,35171,50-
15 feb 2024171,15171,95171,15171,95170,1275
14 feb 2024171,35171,35171,35171,35169,52-
13 feb 2024172,50172,50171,80171,80169,9740
12 feb 2024173,00173,15171,35171,35169,52595
09 feb 2024170,75171,10170,75171,10169,2760
08 feb 2024169,15169,15169,15169,15167,35-
08 feb 20241.66 Dividendo
07 feb 2024170,25170,25170,25170,25166,79-
06 feb 2024170,30171,20170,30171,20167,7230
*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...