Italia markets close in 4 hours 27 minutes
FTSE MIB
34.234,77 +295,02 (+0,87%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,07 +0,50 (+0,60%) Bitcoin EUR
59.770,31 +600,12 (+1,01%)
International Business Machines Corporation (IBM.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,00 | 0,00 | 0,00 | 118,95 | 118,95 | 860 |
| 24 apr 2024 | 183,44 | 184,08 | 181,86 | 118,95 | 118,95 | 8.537 |
| 23 apr 2024 | 182,70 | 184,64 | 179,00 | 118,95 | 118,95 | 6.086 |
| 22 apr 2024 | 182,40 | 183,02 | 180,49 | 118,95 | 118,95 | 38.796 |
| 19 apr 2024 | 182,29 | 182,74 | 180,70 | 118,95 | 118,95 | 4.117 |
| 18 apr 2024 | 182,35 | 183,41 | 180,11 | 118,95 | 118,95 | 3.333 |
| 17 apr 2024 | 184,13 | 184,51 | 181,79 | 118,95 | 118,95 | 2.865 |
| 16 apr 2024 | 185,13 | 185,61 | 183,09 | 118,95 | 118,95 | 129.506 |
| 15 apr 2024 | 185,59 | 187,45 | 181,82 | 118,95 | 118,95 | 6.458 |
| 12 apr 2024 | 185,00 | 185,00 | 182,10 | 118,95 | 118,95 | 3.517 |
| 11 apr 2024 | 185,58 | 186,43 | 184,57 | 118,95 | 118,95 | 24.171 |
| 10 apr 2024 | 187,60 | 187,89 | 185,78 | 118,95 | 118,95 | 2.076 |
| 09 apr 2024 | 190,53 | 191,08 | 186,66 | 118,95 | 118,95 | 113.286 |
| 08 apr 2024 | 189,63 | 189,86 | 188,91 | 118,95 | 118,95 | 135.967 |
| 05 apr 2024 | 188,78 | 190,17 | 188,03 | 118,95 | 118,95 | 3.383 |
| 04 apr 2024 | 192,22 | 193,25 | 190,20 | 118,95 | 118,95 | 5.336 |
| 03 apr 2024 | 188,93 | 190,93 | 188,66 | 118,95 | 118,95 | 4.014 |
| 02 apr 2024 | 189,51 | 189,70 | 187,68 | 118,95 | 118,95 | 3.851 |
| 28 mar 2024 | 190,63 | 191,87 | 190,40 | 118,95 | 118,95 | 4.842 |
| 27 mar 2024 | 189,59 | 190,00 | 188,63 | 118,95 | 118,95 | 6.869 |
| 26 mar 2024 | 188,79 | 189,94 | 188,70 | 118,95 | 118,95 | 18.917 |
| 25 mar 2024 | 190,30 | 190,80 | 189,00 | 118,95 | 118,95 | 6.407 |
| 22 mar 2024 | 192,07 | 192,97 | 190,99 | 118,95 | 118,95 | 7.146 |
| 21 mar 2024 | 193,28 | 193,55 | 190,00 | 118,95 | 118,95 | 7.542 |
| 20 mar 2024 | 193,00 | 193,43 | 191,39 | 118,95 | 118,95 | 5.127 |
| 19 mar 2024 | 191,60 | 193,53 | 190,26 | 118,95 | 118,95 | 125.181 |
| 18 mar 2024 | 191,93 | 193,05 | 190,35 | 118,95 | 118,95 | 6.070 |
| 15 mar 2024 | 192,21 | 193,00 | 190,91 | 118,95 | 118,95 | 4.622 |
| 14 mar 2024 | 197,00 | 197,58 | 193,09 | 118,95 | 118,95 | 6.889 |
| 13 mar 2024 | 197,70 | 197,77 | 195,96 | 118,95 | 118,95 | 5.617 |
| 12 mar 2024 | 192,55 | 199,09 | 192,14 | 118,95 | 118,95 | 11.538 |
| 11 mar 2024 | 195,34 | 195,45 | 190,88 | 118,95 | 118,95 | 10.481 |
| 08 mar 2024 | 195,99 | 197,76 | 194,59 | 118,95 | 118,95 | 3.065 |
| 07 mar 2024 | 198,01 | 198,71 | 196,15 | 118,95 | 118,95 | 3.511 |
| 06 mar 2024 | 193,74 | 198,11 | 193,08 | 118,95 | 118,95 | 7.086 |
| 05 mar 2024 | 192,10 | 193,93 | 190,66 | 118,95 | 118,95 | 7.436 |
| 04 mar 2024 | 189,00 | 193,49 | 187,41 | 118,95 | 118,95 | 11.841 |
| 01 mar 2024 | 185,63 | 187,45 | 185,30 | 118,95 | 118,95 | 6.351 |
| 29 feb 2024 | 186,72 | 186,85 | 184,73 | 118,95 | 118,95 | 6.497 |
| 28 feb 2024 | 185,01 | 185,39 | 183,55 | 118,95 | 118,95 | 4.189 |
| 27 feb 2024 | 184,33 | 184,48 | 182,69 | 118,95 | 118,95 | 432.805 |
| 26 feb 2024 | 185,64 | 185,83 | 184,38 | 118,95 | 118,95 | 2.289 |
| 23 feb 2024 | 184,90 | 186,36 | 184,87 | 118,95 | 118,95 | 3.374 |
| 22 feb 2024 | 179,70 | 184,11 | 179,70 | 118,95 | 118,95 | 313.479 |
| 21 feb 2024 | 183,03 | 183,06 | 179,84 | 118,95 | 118,95 | 6.347 |
| 20 feb 2024 | 187,64 | 188,75 | 183,94 | 118,95 | 118,95 | 15.350 |
| 19 feb 2024 | 118,95 | 118,95 | 118,95 | 118,95 | 118,95 | - |
| 16 feb 2024 | 186,87 | 188,94 | 185,83 | 118,95 | 118,95 | 7.960 |
| 15 feb 2024 | 183,90 | 185,91 | 183,61 | 118,95 | 118,95 | 5.850 |
| 14 feb 2024 | 183,70 | 185,00 | 182,32 | 118,95 | 118,95 | 289.831 |
| 13 feb 2024 | 186,16 | 186,16 | 182,38 | 118,95 | 118,95 | 316.291 |
| 12 feb 2024 | 185,94 | 186,07 | 184,02 | 118,95 | 118,95 | 6.003 |
| 09 feb 2024 | 184,53 | 187,11 | 183,90 | 118,95 | 118,95 | 4.733 |
| 08 feb 2024 | 182,68 | 183,83 | 181,50 | 118,95 | 118,95 | 7.025 |
| 08 feb 2024 | 1.66 Dividendo | |||||
| 07 feb 2024 | 183,29 | 183,99 | 182,60 | 118,95 | 117,29 | 3.474 |
| 06 feb 2024 | 183,43 | 184,65 | 183,07 | 118,95 | 117,29 | 2.397 |
| 05 feb 2024 | 185,38 | 185,51 | 183,41 | 118,95 | 117,29 | 7.212 |
| 02 feb 2024 | 187,10 | 187,33 | 185,50 | 118,95 | 117,29 | 4.760 |
| 01 feb 2024 | 183,74 | 186,77 | 182,73 | 118,95 | 117,29 | 5.692 |
| 31 gen 2024 | 187,34 | 187,55 | 184,54 | 118,95 | 117,29 | 5.173 |
| 30 gen 2024 | 187,83 | 188,64 | 186,84 | 118,95 | 117,29 | 22.273 |
| 29 gen 2024 | 187,42 | 189,48 | 186,11 | 118,95 | 117,29 | 17.785 |
| 26 gen 2024 | 196,00 | 196,00 | 186,17 | 118,95 | 117,29 | 196.857 |
| 25 gen 2024 | 185,27 | 196,90 | 184,72 | 118,95 | 117,29 | 106.674 |
| 24 gen 2024 | 175,00 | 175,00 | 172,91 | 118,95 | 117,29 | 9.168 |
| 23 gen 2024 | 172,76 | 173,99 | 172,45 | 118,95 | 117,29 | 4.380 |
| 22 gen 2024 | 171,48 | 174,44 | 171,48 | 118,95 | 117,29 | 165.211 |
| 19 gen 2024 | 166,84 | 171,01 | 166,84 | 118,95 | 117,29 | 167.906 |
| 18 gen 2024 | 166,57 | 166,65 | 165,00 | 118,95 | 117,29 | 5.881 |
| 17 gen 2024 | 166,80 | 167,83 | 165,53 | 118,95 | 117,29 | 7.138 |
| 16 gen 2024 | 165,79 | 167,30 | 165,29 | 118,95 | 117,29 | 6.598 |
| 15 gen 2024 | 118,95 | 118,95 | 118,95 | 118,95 | 117,29 | - |
| 12 gen 2024 | 162,50 | 165,00 | 162,35 | 118,95 | 117,29 | 4.906 |
| 11 gen 2024 | 161,17 | 161,61 | 160,31 | 118,95 | 117,29 | 1.935 |
| 10 gen 2024 | 160,08 | 161,01 | 159,76 | 118,95 | 117,29 | 19.461 |
| 09 gen 2024 | 160,19 | 160,43 | 159,93 | 118,95 | 117,29 | 2.502 |
| 08 gen 2024 | 158,84 | 160,15 | 157,92 | 118,95 | 117,29 | 2.488 |
| 05 gen 2024 | 160,86 | 160,86 | 158,90 | 118,95 | 117,29 | 11.051 |
| 04 gen 2024 | 160,40 | 161,67 | 160,22 | 118,95 | 117,29 | 2.695 |
| 03 gen 2024 | 161,10 | 161,69 | 160,58 | 118,95 | 117,29 | 4.319 |
| 02 gen 2024 | 163,07 | 163,36 | 161,08 | 118,95 | 117,29 | 4.082 |
| 29 dic 2023 | 163,79 | 164,13 | 162,87 | 118,95 | 117,29 | 1.543 |
| 28 dic 2023 | 163,74 | 163,96 | 162,82 | 118,95 | 117,29 | 1.468 |
| 27 dic 2023 | 163,27 | 163,51 | 162,82 | 118,95 | 117,29 | 1.066 |
| 22 dic 2023 | 161,11 | 162,34 | 160,48 | 118,95 | 117,29 | 1.956 |
| 21 dic 2023 | 160,41 | 161,08 | 159,58 | 118,95 | 117,29 | 6.381 |
| 20 dic 2023 | 161,30 | 161,79 | 160,48 | 118,95 | 117,29 | 2.681 |
| 19 dic 2023 | 161,79 | 162,25 | 161,43 | 118,95 | 117,29 | 2.610 |
| 18 dic 2023 | 162,24 | 163,33 | 161,58 | 118,95 | 117,29 | 2.960 |
| 15 dic 2023 | 162,60 | 164,07 | 162,05 | 118,95 | 117,29 | 2.562 |
| 14 dic 2023 | 163,58 | 163,62 | 160,15 | 118,95 | 117,29 | 236.668 |
| 13 dic 2023 | 164,21 | 164,99 | 162,73 | 118,95 | 117,29 | 2.280 |
| 12 dic 2023 | 163,38 | 166,27 | 163,00 | 118,95 | 117,29 | 5.649 |
| 11 dic 2023 | 162,76 | 163,15 | 162,02 | 118,95 | 117,29 | 6.213 |
| 08 dic 2023 | 160,07 | 161,50 | 159,92 | 118,95 | 117,29 | 5.365 |
| 07 dic 2023 | 161,03 | 161,44 | 159,96 | 118,95 | 117,29 | 2.529 |
| 06 dic 2023 | 161,67 | 162,33 | 160,01 | 118,95 | 117,29 | 4.056 |
| 05 dic 2023 | 160,81 | 162,46 | 160,71 | 118,95 | 117,29 | 3.862 |
| 04 dic 2023 | 160,65 | 162,77 | 160,29 | 118,95 | 117,29 | 5.989 |
| *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.