Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IBM.US
169.66-1.23(-0.72%)(czas lokalny: 28.05.2024 16:00)International Business Machines Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 171.48 | 170.89 | 170.89 | 170.89 | 2 587 829 | 0 |
23.05.2024 | 175.39 | 175.46 | 170.44 | 170.67 | 3 334 427 | 0 |
22.05.2024 | 173.39 | 174.99 | 172.76 | 173.69 | 3 284 786 | 0 |
21.05.2024 | 170.00 | 174.97 | 169.94 | 173.47 | 6 457 060 | 0 |
20.05.2024 | 169.00 | 170.16 | 168.38 | 169.92 | 2 719 532 | 0 |
17.05.2024 | 168.97 | 169.11 | 167.33 | 169.03 | 2 949 861 | 0 |
16.05.2024 | 168.26 | 169.63 | 167.79 | 168.97 | 3 487 108 | 0 |
15.05.2024 | 167.94 | 168.35 | 167.34 | 168.26 | 4 452 953 | 0 |
14.05.2024 | 167.96 | 168.13 | 166.48 | 167.36 | 2 600 185 | 0 |
13.05.2024 | 167.50 | 168.06 | 166.76 | 167.56 | 2 414 061 | 0 |
10.05.2024 | 167.13 | 168.07 | 166.32 | 167.15 | 2 254 559 | 0 |
09.05.2024 | 167.50 | 167.55 | 165.88 | 166.27 | 4 260 262 | 0 |
08.05.2024 | 167.92 | 170.26 | 167.90 | 169.90 | 3 487 456 | 0 |
07.05.2024 | 169.00 | 169.29 | 167.94 | 168.38 | 3 026 660 | 0 |
06.05.2024 | 166.50 | 168.67 | 166.38 | 168.61 | 4 207 110 | 0 |
03.05.2024 | 165.00 | 166.61 | 164.92 | 165.71 | 3 399 190 | 0 |
02.05.2024 | 164.34 | 164.88 | 162.62 | 164.69 | 3 823 766 | 0 |
01.05.2024 | 165.69 | 166.27 | 164.30 | 164.43 | 4 028 490 | 0 |
30.04.2024 | 166.49 | 166.76 | 165.26 | 166.20 | 5 997 857 | 0 |
29.04.2024 | 167.45 | 168.22 | 166.23 | 167.43 | 5 242 244 | 0 |
26.04.2024 | 167.51 | 167.87 | 165.73 | 167.13 | 8 951 244 | 0 |
25.04.2024 | 168.97 | 172.45 | 165.66 | 168.91 | 16 675 123 | 0 |
24.04.2024 | 183.17 | 184.29 | 181.40 | 184.10 | 7 057 051 | 0 |
23.04.2024 | 182.87 | 184.68 | 179.00 | 182.19 | 5 933 486 | 0 |
22.04.2024 | 182.45 | 183.31 | 180.45 | 181.90 | 2 874 338 | 0 |
19.04.2024 | 182.43 | 182.80 | 180.55 | 181.58 | 3 035 970 | 0 |
18.04.2024 | 182.35 | 183.46 | 180.17 | 181.47 | 2 885 877 | 0 |
17.04.2024 | 184.16 | 184.67 | 181.78 | 183.10 | 3 001 646 | 0 |
16.04.2024 | 184.76 | 185.71 | 182.86 | 183.75 | 4 472 925 | 0 |
15.04.2024 | 185.57 | 187.48 | 180.88 | 181.25 | 3 513 413 | 0 |
12.04.2024 | 184.00 | 185.17 | 181.69 | 182.27 | 3 544 761 | 0 |
11.04.2024 | 186.04 | 186.79 | 184.58 | 185.90 | 2 848 462 | 0 |
10.04.2024 | 187.42 | 187.91 | 185.52 | 186.04 | 3 080 639 | 0 |
09.04.2024 | 190.53 | 191.30 | 186.66 | 189.31 | 2 793 506 | 0 |
08.04.2024 | 189.24 | 190.24 | 188.91 | 189.82 | 2 673 618 | 0 |
05.04.2024 | 188.59 | 190.32 | 188.02 | 189.14 | 2 012 468 | 0 |
04.04.2024 | 192.00 | 193.28 | 187.34 | 187.94 | 2 924 448 | 0 |
03.04.2024 | 188.66 | 191.35 | 188.49 | 190.90 | 2 824 281 | 0 |
02.04.2024 | 189.14 | 189.80 | 187.60 | 188.88 | 2 691 741 | 0 |
01.04.2024 | 190.00 | 190.46 | 188.52 | 189.83 | 2 362 805 | 0 |
28.03.2024 | 190.94 | 190.96 | 190.96 | 190.96 | 3 742 169 | 0 |
27.03.2024 | 189.60 | 190.96 | 188.60 | 190.80 | 3 683 455 | 0 |
26.03.2024 | 189.23 | 190.00 | 188.50 | 188.50 | 4 228 769 | 0 |
25.03.2024 | 190.10 | 190.82 | 188.75 | 188.79 | 3 702 409 | 0 |
22.03.2024 | 192.00 | 192.99 | 190.51 | 190.84 | 3 986 806 | 0 |
21.03.2024 | 193.00 | 193.37 | 190.01 | 191.90 | 6 009 332 | 0 |
20.03.2024 | 192.87 | 193.98 | 191.31 | 193.96 | 3 233 112 | 0 |
19.03.2024 | 191.49 | 193.58 | 190.25 | 193.34 | 5 315 724 | 0 |
18.03.2024 | 192.06 | 193.23 | 190.32 | 191.69 | 5 396 537 | 0 |
15.03.2024 | 191.87 | 193.06 | 190.70 | 191.07 | 8 824 159 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus