Italia markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
137,49+0,76 (+0,56%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 2021137,03138,48136,75137,49137,492.962.200
23 set 2021135,25137,42135,03136,73136,733.013.200
22 set 2021133,72135,37133,47134,63134,633.602.200
21 set 2021135,11135,65132,94132,97132,974.074.500
20 set 2021133,90135,18132,78134,31134,314.770.700
17 set 2021135,75135,92135,05135,23135,235.631.300
16 set 2021137,28137,95135,71136,43136,432.644.000
15 set 2021136,22137,80135,67137,20137,203.253.900
14 set 2021138,40138,57135,34136,22136,224.454.300
13 set 2021138,40138,99137,51138,15138,154.144.100
10 set 2021138,82139,37137,00137,02137,023.974.100
09 set 2021137,85138,96137,56137,74137,743.508.300
08 set 2021138,14139,09137,60138,67138,672.985.400
07 set 2021139,65139,79137,76138,06138,063.285.000
03 set 2021139,68140,47139,30139,58139,581.921.200
02 set 2021139,72140,05139,03140,01140,012.715.500
01 set 2021139,98140,07139,19139,30139,302.474.500
31 ago 2021139,54140,94138,95140,34140,344.235.100
30 ago 2021139,50139,88138,82138,97138,971.995.500
27 ago 2021138,71139,59138,40139,41139,412.459.500
26 ago 2021139,97140,80138,71138,78138,782.498.700
25 ago 2021139,92140,80139,46139,86139,862.012.800
24 ago 2021139,78140,23139,32139,84139,842.365.600
23 ago 2021139,62140,15138,80139,62139,623.039.600
20 ago 2021137,74139,38137,27139,11139,112.656.300
19 ago 2021138,69139,45137,21138,02138,024.160.100
18 ago 2021141,67141,92139,39139,47139,473.510.700
17 ago 2021143,00143,16141,09142,42142,423.073.800
16 ago 2021143,23143,74142,23143,59143,592.785.200
13 ago 2021142,64143,58142,44143,18143,181.910.100
12 ago 2021142,26143,15142,08143,07143,072.088.700
11 ago 2021141,78142,77141,50142,13142,134.260.000
10 ago 2021141,21141,81140,34141,38141,385.299.900
09 ago 2021142,20142,50140,97141,25141,254.904.100
09 ago 20211.64 Dividendo
06 ago 2021143,00144,39142,89144,09142,453.822.600
05 ago 2021143,03143,41142,22142,77141,152.757.400
04 ago 2021143,80144,18142,47142,76141,142.830.100
03 ago 2021141,90144,70141,65144,07142,434.084.700
02 ago 2021141,45143,06141,03141,42139,812.929.500
30 lug 2021141,52141,85140,79140,96139,363.534.600
29 lug 2021142,33142,96141,60141,93140,312.670.900
28 lug 2021143,01143,10141,64141,77140,162.543.800
27 lug 2021142,53143,64141,60142,75141,133.137.000
26 lug 2021141,39143,00141,13142,77141,154.246.300
23 lug 2021140,96141,70140,33141,34139,734.474.200
22 lug 2021141,66141,81140,41140,71139,113.314.200
21 lug 2021139,97141,39139,65141,30139,694.804.000
20 lug 2021143,00144,92138,70139,97138,3813.611.700
19 lug 2021136,45138,49136,21137,92136,358.582.300
16 lug 2021141,00141,00138,59138,90137,324.109.300
15 lug 2021139,32140,46138,80140,45138,853.639.700
14 lug 2021140,72140,75138,93139,82138,234.403.500
13 lug 2021140,92140,92139,63140,28138,683.164.300
12 lug 2021141,43141,96140,12140,92139,323.342.600
09 lug 2021141,45141,98140,84141,52139,913.904.100
08 lug 2021137,78141,31137,66140,74139,145.487.400
07 lug 2021138,76140,33138,76139,82138,234.059.700
06 lug 2021139,99140,42137,10138,78137,208.093.700
02 lug 2021146,91146,95139,46140,02138,4316.811.200
01 lug 2021146,96147,50146,57146,84145,172.686.100
30 giu 2021145,13146,93144,71146,59144,923.245.100
29 giu 2021145,26146,74145,10145,55143,892.428.500
28 giu 2021147,01147,30144,91145,29143,643.888.900
25 giu 2021145,38146,93144,95146,84145,173.594.200
24 giu 2021145,80146,19144,69145,44143,783.609.700
23 giu 2021146,43146,50144,57144,61142,963.202.600
22 giu 2021146,52146,81145,35146,36144,692.437.000
21 giu 2021144,11147,07144,06146,65144,984.285.500
18 giu 2021144,48144,68143,04143,12141,499.156.500
17 giu 2021147,55148,06145,28145,60143,944.367.400
16 giu 2021149,76149,76147,22147,83146,153.878.900
15 giu 2021149,85149,91148,60149,36147,662.513.300
14 giu 2021150,71151,03148,66150,03148,323.344.800
11 giu 2021150,43151,85150,37151,28149,563.438.300
10 giu 2021151,47152,84149,76150,54148,834.758.500
09 giu 2021149,03151,07148,82150,67148,965.303.300
08 giu 2021148,12150,20148,12149,07147,375.080.100
07 giu 2021147,55148,74147,17148,02146,343.462.700
04 giu 2021146,00147,55145,76147,42145,743.117.900
03 giu 2021144,91145,88144,04145,55143,894.130.600
02 giu 2021144,62145,75144,11145,72144,062.786.900
01 giu 2021145,00145,83143,75144,19142,552.417.500
28 mag 2021144,21144,33143,49143,74142,102.534.600
27 mag 2021143,82144,77143,63143,82142,185.630.300
26 mag 2021143,50143,99143,04143,38141,753.083.800
25 mag 2021144,92145,00143,20143,79142,153.937.200
24 mag 2021145,06145,39144,18144,72143,073.297.600
21 mag 2021144,28145,70144,28144,74143,094.033.500
20 mag 2021143,12144,91142,16143,88142,244.112.500
19 mag 2021142,32143,20140,92143,19141,564.300.700
18 mag 2021144,78145,30143,23143,91142,273.824.100
17 mag 2021144,44145,80144,33145,11143,464.275.100
14 mag 2021145,11145,69143,96144,68143,032.747.400
13 mag 2021141,45144,90141,28144,17142,534.595.800
12 mag 2021143,84144,15141,14141,30139,695.959.600
11 mag 2021144,99145,19142,90144,22142,587.126.400
10 mag 2021145,80148,38145,80146,17144,516.983.400
07 mag 2021145,92146,14144,57145,46143,807.003.500
07 mag 20211.64 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...