Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IBM.US
185.81+2.93(+1.60%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 184.67 | 186.60 | 184.52 | 185.81 | 3 346 978 | 0 |
15.07.2024 | 183.38 | 184.90 | 182.60 | 182.88 | 2 913 360 | 0 |
12.07.2024 | 178.56 | 184.16 | 178.50 | 182.83 | 4 757 217 | 0 |
11.07.2024 | 177.65 | 179.44 | 176.62 | 178.31 | 2 799 485 | 0 |
10.07.2024 | 176.60 | 178.22 | 174.45 | 177.84 | 3 446 311 | 0 |
09.07.2024 | 177.60 | 177.70 | 175.58 | 176.48 | 2 504 663 | 0 |
08.07.2024 | 176.41 | 178.59 | 176.01 | 177.64 | 2 499 940 | 0 |
05.07.2024 | 175.73 | 176.09 | 173.93 | 176.02 | 2 084 354 | 0 |
03.07.2024 | 177.88 | 177.98 | 175.17 | 175.73 | 1 649 049 | 0 |
02.07.2024 | 174.84 | 177.49 | 174.32 | 177.30 | 2 882 397 | 0 |
01.07.2024 | 173.45 | 176.46 | 173.38 | 175.10 | 3 309 935 | 0 |
28.06.2024 | 170.85 | 173.46 | 170.53 | 172.95 | 4 177 353 | 0 |
27.06.2024 | 171.12 | 172.50 | 170.48 | 170.85 | 2 848 073 | 0 |
26.06.2024 | 171.28 | 172.68 | 170.41 | 171.87 | 2 686 747 | 0 |
25.06.2024 | 175.14 | 175.75 | 171.42 | 172.60 | 4 069 810 | 0 |
24.06.2024 | 175.00 | 178.46 | 174.15 | 175.01 | 4 832 758 | 0 |
21.06.2024 | 174.96 | 174.96 | 171.40 | 172.46 | 10 170 309 | 0 |
20.06.2024 | 174.08 | 174.28 | 171.22 | 173.92 | 4 704 272 | 0 |
18.06.2024 | 170.00 | 170.55 | 170.55 | 170.55 | 3 386 442 | 0 |
17.06.2024 | 168.76 | 169.72 | 167.50 | 169.50 | 3 234 888 | 0 |
14.06.2024 | 168.29 | 169.47 | 167.23 | 169.21 | 2 741 656 | 0 |
13.06.2024 | 169.01 | 169.59 | 168.34 | 169.12 | 3 279 228 | 0 |
12.06.2024 | 171.35 | 172.47 | 168.10 | 169.00 | 3 513 171 | 0 |
11.06.2024 | 169.98 | 170.00 | 166.81 | 169.32 | 2 948 652 | 0 |
10.06.2024 | 169.55 | 170.76 | 168.88 | 170.38 | 3 340 765 | 0 |
07.06.2024 | 168.18 | 171.30 | 168.06 | 170.01 | 3 463 350 | 0 |
06.06.2024 | 167.52 | 168.44 | 166.80 | 168.20 | 2 206 837 | 0 |
05.06.2024 | 166.41 | 167.79 | 165.78 | 167.38 | 3 047 759 | 0 |
04.06.2024 | 164.88 | 166.40 | 163.88 | 165.81 | 2 586 909 | 0 |
03.06.2024 | 166.54 | 166.78 | 163.53 | 165.28 | 2 772 747 | 0 |
31.05.2024 | 165.63 | 166.97 | 163.84 | 166.85 | 4 896 000 | 0 |
30.05.2024 | 165.85 | 166.73 | 164.23 | 165.63 | 3 841 075 | 0 |
29.05.2024 | 168.00 | 168.63 | 166.21 | 167.05 | 4 179 404 | 0 |
28.05.2024 | 170.44 | 171.09 | 168.65 | 169.66 | 2 628 176 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus