Italia markets open in 1 hour 23 minutes
Dow Jones
34.168,09 -129,61 (-0,38%) Nasdaq
13.542,12 +2,82 (+0,02%) Nikkei 225
26.170,30 -841,03 (-3,11%) EUR/USD
1,1223 -0,0021 (-0,19%) BTC-EUR
32.057,25 -1.563,68 (-4,65%) CMC Crypto 200
818,26 -37,55 (-4,39%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 gen 2022 | 136,47 | 137,07 | 133,13 | 134,26 | 134,26 | 8.330.200 |
| 25 gen 2022 | 129,14 | 137,34 | 128,30 | 136,10 | 136,10 | 19.715.700 |
| 24 gen 2022 | 127,99 | 129,15 | 124,19 | 128,82 | 128,82 | 13.777.600 |
| 21 gen 2022 | 131,65 | 131,87 | 129,27 | 129,35 | 129,35 | 5.905.000 |
| 20 gen 2022 | 131,26 | 132,88 | 130,57 | 130,82 | 130,82 | 5.278.200 |
| 19 gen 2022 | 132,90 | 133,90 | 131,50 | 131,58 | 131,58 | 4.103.700 |
| 18 gen 2022 | 132,95 | 133,89 | 131,78 | 132,94 | 132,94 | 5.246.700 |
| 14 gen 2022 | 134,55 | 135,14 | 133,30 | 134,21 | 134,21 | 5.309.200 |
| 13 gen 2022 | 133,90 | 136,05 | 133,56 | 134,76 | 134,76 | 4.868.300 |
| 12 gen 2022 | 133,25 | 134,47 | 131,37 | 133,59 | 133,59 | 5.352.000 |
| 11 gen 2022 | 130,52 | 133,25 | 127,97 | 132,87 | 132,87 | 11.105.300 |
| 10 gen 2022 | 134,47 | 136,20 | 133,38 | 135,03 | 135,03 | 5.432.800 |
| 07 gen 2022 | 134,90 | 135,66 | 133,51 | 134,83 | 134,83 | 5.235.900 |
| 06 gen 2022 | 138,20 | 138,41 | 132,51 | 135,34 | 135,34 | 9.908.100 |
| 05 gen 2022 | 138,31 | 142,20 | 137,88 | 138,22 | 138,22 | 8.956.900 |
| 04 gen 2022 | 136,10 | 139,95 | 135,90 | 138,02 | 138,02 | 7.300.000 |
| 03 gen 2022 | 134,07 | 136,29 | 133,63 | 136,04 | 136,04 | 4.605.900 |
| 31 dic 2021 | 134,00 | 134,99 | 133,61 | 133,66 | 133,66 | 3.362.100 |
| 30 dic 2021 | 133,75 | 134,37 | 133,33 | 133,91 | 133,91 | 3.158.100 |
| 29 dic 2021 | 132,40 | 134,21 | 132,30 | 133,35 | 133,35 | 4.239.900 |
| 28 dic 2021 | 131,60 | 133,22 | 131,59 | 132,63 | 132,63 | 3.445.200 |
| 27 dic 2021 | 130,63 | 131,65 | 129,95 | 131,62 | 131,62 | 4.293.900 |
| 23 dic 2021 | 130,00 | 130,96 | 129,52 | 130,63 | 130,63 | 3.649.000 |
| 22 dic 2021 | 129,06 | 129,79 | 127,60 | 129,75 | 129,75 | 3.923.200 |
| 21 dic 2021 | 127,66 | 129,34 | 127,66 | 128,97 | 128,97 | 4.856.000 |
| 20 dic 2021 | 125,72 | 127,20 | 124,70 | 127,06 | 127,06 | 4.941.400 |
| 17 dic 2021 | 125,87 | 128,64 | 125,21 | 127,40 | 127,40 | 10.379.000 |
| 16 dic 2021 | 123,51 | 126,64 | 123,48 | 125,93 | 125,93 | 7.280.500 |
| 15 dic 2021 | 123,80 | 124,82 | 122,18 | 123,11 | 123,11 | 4.990.000 |
| 14 dic 2021 | 122,35 | 125,03 | 122,30 | 123,76 | 123,76 | 5.716.100 |
| 13 dic 2021 | 123,76 | 124,36 | 120,79 | 122,58 | 122,58 | 6.847.500 |
| 10 dic 2021 | 124,30 | 125,33 | 123,36 | 124,09 | 124,09 | 4.965.300 |
| 09 dic 2021 | 122,15 | 123,95 | 121,79 | 123,57 | 123,57 | 4.601.100 |
| 08 dic 2021 | 122,00 | 123,38 | 121,52 | 123,02 | 123,02 | 5.483.900 |
| 07 dic 2021 | 120,48 | 122,08 | 120,07 | 121,58 | 121,58 | 5.194.000 |
| 06 dic 2021 | 119,40 | 121,15 | 119,40 | 119,91 | 119,91 | 4.785.600 |
| 03 dic 2021 | 117,36 | 119,36 | 117,36 | 118,84 | 118,84 | 6.629.200 |
| 02 dic 2021 | 117,37 | 117,98 | 116,56 | 116,90 | 116,90 | 5.267.100 |
| 01 dic 2021 | 118,25 | 118,93 | 116,85 | 116,92 | 116,92 | 5.958.300 |
| 30 nov 2021 | 117,50 | 119,24 | 116,45 | 117,10 | 117,10 | 9.252.700 |
| 29 nov 2021 | 118,62 | 119,61 | 117,53 | 118,50 | 118,50 | 8.949.800 |
| 26 nov 2021 | 115,00 | 116,34 | 114,56 | 115,81 | 115,81 | 3.322.000 |
| 24 nov 2021 | 116,16 | 117,27 | 116,08 | 116,73 | 116,73 | 3.220.800 |
| 23 nov 2021 | 116,79 | 117,94 | 116,04 | 116,79 | 116,79 | 4.912.800 |
| 22 nov 2021 | 116,00 | 118,81 | 115,19 | 116,47 | 116,47 | 6.416.200 |
| 19 nov 2021 | 116,49 | 116,56 | 115,27 | 116,05 | 116,05 | 5.380.200 |
| 18 nov 2021 | 118,36 | 118,36 | 116,31 | 116,66 | 116,66 | 5.046.900 |
| 17 nov 2021 | 118,38 | 119,33 | 117,78 | 118,06 | 118,06 | 4.043.300 |
| 16 nov 2021 | 118,92 | 119,90 | 118,42 | 118,46 | 118,46 | 4.750.800 |
| 15 nov 2021 | 119,54 | 120,16 | 118,31 | 118,87 | 118,87 | 5.046.300 |
| 12 nov 2021 | 120,00 | 120,64 | 118,78 | 118,96 | 118,96 | 5.414.800 |
| 11 nov 2021 | 120,90 | 121,79 | 120,08 | 120,27 | 120,27 | 4.643.300 |
| 10 nov 2021 | 121,00 | 122,43 | 119,93 | 120,22 | 120,22 | 6.270.300 |
| 09 nov 2021 | 122,56 | 122,90 | 120,26 | 120,85 | 120,85 | 7.236.600 |
| 09 nov 2021 | 1.64 Dividendo | |||||
| 08 nov 2021 | 123,99 | 124,78 | 123,53 | 124,54 | 122,90 | 5.625.300 |
| 05 nov 2021 | 121,43 | 123,77 | 121,43 | 123,61 | 121,98 | 6.786.500 |
| 04 nov 2021 | 123,05 | 123,34 | 119,90 | 120,85 | 119,26 | 7.208.700 |
| 04 nov 2021 | 1046:1000 Frazionamento azionario | |||||
| 03 nov 2021 | 120,68 | 121,69 | 120,15 | 121,54 | 119,94 | 5.670.784 |
| 02 nov 2021 | 120,75 | 121,58 | 119,42 | 120,63 | 119,04 | 4.722.062 |
| 01 nov 2021 | 119,55 | 120,76 | 118,39 | 120,73 | 119,14 | 6.177.153 |
| 29 ott 2021 | 119,91 | 120,76 | 119,42 | 119,60 | 118,02 | 6.188.973 |
| 28 ott 2021 | 119,67 | 120,76 | 119,14 | 120,31 | 118,72 | 6.802.138 |
| 27 ott 2021 | 121,84 | 122,26 | 119,51 | 119,67 | 118,09 | 7.294.176 |
| 26 ott 2021 | 121,91 | 122,66 | 121,19 | 121,54 | 119,94 | 8.912.861 |
| 25 ott 2021 | 121,92 | 122,99 | 121,36 | 122,03 | 120,42 | 6.667.204 |
| 22 ott 2021 | 122,42 | 124,52 | 121,04 | 122,26 | 120,65 | 12.114.981 |
| 21 ott 2021 | 127,64 | 127,84 | 122,47 | 122,69 | 121,07 | 32.913.959 |
| 20 ott 2021 | 135,45 | 135,95 | 134,51 | 135,66 | 133,87 | 6.474.008 |
| 19 ott 2021 | 134,88 | 136,65 | 134,34 | 135,74 | 133,95 | 4.539.117 |
| 18 ott 2021 | 137,67 | 138,57 | 135,53 | 136,06 | 134,27 | 6.437.189 |
| 15 ott 2021 | 137,08 | 138,48 | 136,51 | 138,25 | 136,43 | 3.371.049 |
| 14 ott 2021 | 134,84 | 137,59 | 134,81 | 137,08 | 135,28 | 4.410.668 |
| 13 ott 2021 | 134,34 | 135,19 | 133,52 | 134,57 | 132,80 | 3.013.003 |
| 12 ott 2021 | 135,96 | 136,04 | 134,13 | 134,29 | 132,52 | 3.293.436 |
| 11 ott 2021 | 137,19 | 137,74 | 136,14 | 136,17 | 134,37 | 2.921.792 |
| 08 ott 2021 | 135,57 | 137,33 | 134,85 | 136,92 | 135,12 | 3.902.940 |
| 07 ott 2021 | 136,45 | 137,09 | 135,31 | 135,57 | 133,79 | 3.999.695 |
| 06 ott 2021 | 136,21 | 137,07 | 134,69 | 136,10 | 134,31 | 5.573.506 |
| 05 ott 2021 | 138,38 | 138,62 | 136,37 | 136,85 | 135,05 | 7.297.524 |
| 04 ott 2021 | 136,46 | 139,58 | 136,09 | 137,77 | 135,96 | 7.689.251 |
| 01 ott 2021 | 134,80 | 137,64 | 134,20 | 137,02 | 135,21 | 6.907.889 |
| 30 set 2021 | 133,84 | 134,39 | 132,41 | 132,82 | 131,07 | 6.090.230 |
| 29 set 2021 | 131,67 | 133,78 | 130,44 | 133,06 | 131,31 | 3.947.499 |
| 28 set 2021 | 133,05 | 133,55 | 131,18 | 131,42 | 129,69 | 4.513.072 |
| 27 set 2021 | 131,89 | 132,95 | 131,43 | 132,47 | 130,72 | 3.459.017 |
| 24 set 2021 | 131,00 | 132,39 | 130,74 | 131,44 | 129,71 | 3.100.762 |
| 23 set 2021 | 129,30 | 131,38 | 129,09 | 130,72 | 129,00 | 3.151.807 |
| 22 set 2021 | 127,84 | 129,42 | 127,60 | 128,71 | 127,01 | 3.767.901 |
| 21 set 2021 | 129,17 | 129,68 | 127,09 | 127,12 | 125,45 | 4.261.927 |
| 20 set 2021 | 128,01 | 129,24 | 126,94 | 128,40 | 126,71 | 4.990.152 |
| 17 set 2021 | 129,78 | 129,94 | 129,11 | 129,28 | 127,58 | 5.890.340 |
| 16 set 2021 | 131,24 | 131,88 | 129,74 | 130,43 | 128,71 | 2.765.624 |
| 15 set 2021 | 130,23 | 131,74 | 129,70 | 131,17 | 129,44 | 3.403.579 |
| 14 set 2021 | 132,31 | 132,48 | 129,39 | 130,23 | 128,51 | 4.659.198 |
| 13 set 2021 | 132,31 | 132,88 | 131,46 | 132,07 | 130,34 | 4.334.729 |
| 10 set 2021 | 132,72 | 133,24 | 130,98 | 130,99 | 129,27 | 4.157.955 |
| 09 set 2021 | 131,79 | 132,85 | 131,51 | 131,68 | 129,95 | 3.669.682 |
| 08 set 2021 | 132,07 | 132,97 | 131,55 | 132,57 | 130,83 | 3.122.728 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
