Italia markets open in 1 hour 23 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
134,26-1,84 (-1,35%)
Alla chiusura: 04:00PM EST
134,15 -0,11 (-0,08%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2022136,47137,07133,13134,26134,268.330.200
25 gen 2022129,14137,34128,30136,10136,1019.715.700
24 gen 2022127,99129,15124,19128,82128,8213.777.600
21 gen 2022131,65131,87129,27129,35129,355.905.000
20 gen 2022131,26132,88130,57130,82130,825.278.200
19 gen 2022132,90133,90131,50131,58131,584.103.700
18 gen 2022132,95133,89131,78132,94132,945.246.700
14 gen 2022134,55135,14133,30134,21134,215.309.200
13 gen 2022133,90136,05133,56134,76134,764.868.300
12 gen 2022133,25134,47131,37133,59133,595.352.000
11 gen 2022130,52133,25127,97132,87132,8711.105.300
10 gen 2022134,47136,20133,38135,03135,035.432.800
07 gen 2022134,90135,66133,51134,83134,835.235.900
06 gen 2022138,20138,41132,51135,34135,349.908.100
05 gen 2022138,31142,20137,88138,22138,228.956.900
04 gen 2022136,10139,95135,90138,02138,027.300.000
03 gen 2022134,07136,29133,63136,04136,044.605.900
31 dic 2021134,00134,99133,61133,66133,663.362.100
30 dic 2021133,75134,37133,33133,91133,913.158.100
29 dic 2021132,40134,21132,30133,35133,354.239.900
28 dic 2021131,60133,22131,59132,63132,633.445.200
27 dic 2021130,63131,65129,95131,62131,624.293.900
23 dic 2021130,00130,96129,52130,63130,633.649.000
22 dic 2021129,06129,79127,60129,75129,753.923.200
21 dic 2021127,66129,34127,66128,97128,974.856.000
20 dic 2021125,72127,20124,70127,06127,064.941.400
17 dic 2021125,87128,64125,21127,40127,4010.379.000
16 dic 2021123,51126,64123,48125,93125,937.280.500
15 dic 2021123,80124,82122,18123,11123,114.990.000
14 dic 2021122,35125,03122,30123,76123,765.716.100
13 dic 2021123,76124,36120,79122,58122,586.847.500
10 dic 2021124,30125,33123,36124,09124,094.965.300
09 dic 2021122,15123,95121,79123,57123,574.601.100
08 dic 2021122,00123,38121,52123,02123,025.483.900
07 dic 2021120,48122,08120,07121,58121,585.194.000
06 dic 2021119,40121,15119,40119,91119,914.785.600
03 dic 2021117,36119,36117,36118,84118,846.629.200
02 dic 2021117,37117,98116,56116,90116,905.267.100
01 dic 2021118,25118,93116,85116,92116,925.958.300
30 nov 2021117,50119,24116,45117,10117,109.252.700
29 nov 2021118,62119,61117,53118,50118,508.949.800
26 nov 2021115,00116,34114,56115,81115,813.322.000
24 nov 2021116,16117,27116,08116,73116,733.220.800
23 nov 2021116,79117,94116,04116,79116,794.912.800
22 nov 2021116,00118,81115,19116,47116,476.416.200
19 nov 2021116,49116,56115,27116,05116,055.380.200
18 nov 2021118,36118,36116,31116,66116,665.046.900
17 nov 2021118,38119,33117,78118,06118,064.043.300
16 nov 2021118,92119,90118,42118,46118,464.750.800
15 nov 2021119,54120,16118,31118,87118,875.046.300
12 nov 2021120,00120,64118,78118,96118,965.414.800
11 nov 2021120,90121,79120,08120,27120,274.643.300
10 nov 2021121,00122,43119,93120,22120,226.270.300
09 nov 2021122,56122,90120,26120,85120,857.236.600
09 nov 20211.64 Dividendo
08 nov 2021123,99124,78123,53124,54122,905.625.300
05 nov 2021121,43123,77121,43123,61121,986.786.500
04 nov 2021123,05123,34119,90120,85119,267.208.700
04 nov 20211046:1000 Frazionamento azionario
03 nov 2021120,68121,69120,15121,54119,945.670.784
02 nov 2021120,75121,58119,42120,63119,044.722.062
01 nov 2021119,55120,76118,39120,73119,146.177.153
29 ott 2021119,91120,76119,42119,60118,026.188.973
28 ott 2021119,67120,76119,14120,31118,726.802.138
27 ott 2021121,84122,26119,51119,67118,097.294.176
26 ott 2021121,91122,66121,19121,54119,948.912.861
25 ott 2021121,92122,99121,36122,03120,426.667.204
22 ott 2021122,42124,52121,04122,26120,6512.114.981
21 ott 2021127,64127,84122,47122,69121,0732.913.959
20 ott 2021135,45135,95134,51135,66133,876.474.008
19 ott 2021134,88136,65134,34135,74133,954.539.117
18 ott 2021137,67138,57135,53136,06134,276.437.189
15 ott 2021137,08138,48136,51138,25136,433.371.049
14 ott 2021134,84137,59134,81137,08135,284.410.668
13 ott 2021134,34135,19133,52134,57132,803.013.003
12 ott 2021135,96136,04134,13134,29132,523.293.436
11 ott 2021137,19137,74136,14136,17134,372.921.792
08 ott 2021135,57137,33134,85136,92135,123.902.940
07 ott 2021136,45137,09135,31135,57133,793.999.695
06 ott 2021136,21137,07134,69136,10134,315.573.506
05 ott 2021138,38138,62136,37136,85135,057.297.524
04 ott 2021136,46139,58136,09137,77135,967.689.251
01 ott 2021134,80137,64134,20137,02135,216.907.889
30 set 2021133,84134,39132,41132,82131,076.090.230
29 set 2021131,67133,78130,44133,06131,313.947.499
28 set 2021133,05133,55131,18131,42129,694.513.072
27 set 2021131,89132,95131,43132,47130,723.459.017
24 set 2021131,00132,39130,74131,44129,713.100.762
23 set 2021129,30131,38129,09130,72129,003.151.807
22 set 2021127,84129,42127,60128,71127,013.767.901
21 set 2021129,17129,68127,09127,12125,454.261.927
20 set 2021128,01129,24126,94128,40126,714.990.152
17 set 2021129,78129,94129,11129,28127,585.890.340
16 set 2021131,24131,88129,74130,43128,712.765.624
15 set 2021130,23131,74129,70131,17129,443.403.579
14 set 2021132,31132,48129,39130,23128,514.659.198
13 set 2021132,31132,88131,46132,07130,344.334.729
10 set 2021132,72133,24130,98130,99129,274.157.955
09 set 2021131,79132,85131,51131,68129,953.669.682
08 set 2021132,07132,97131,55132,57130,833.122.728
*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...