Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IBM.US
190.80+2.30(+1.22%)(czas lokalny: 27.03.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 196.95 | 197.75 | 192.12 | 193.43 | 4 103 259 | 0 |
13.03.2024 | 197.55 | 198.10 | 195.32 | 196.70 | 3 961 007 | 0 |
12.03.2024 | 192.46 | 199.18 | 192.15 | 197.78 | 5 874 792 | 0 |
11.03.2024 | 194.60 | 195.38 | 190.88 | 191.73 | 4 713 673 | 0 |
08.03.2024 | 196.00 | 197.77 | 194.38 | 195.95 | 3 852 966 | 0 |
07.03.2024 | 197.58 | 198.73 | 196.14 | 196.54 | 4 594 202 | 0 |
06.03.2024 | 193.50 | 198.13 | 192.96 | 196.16 | 6 833 388 | 0 |
05.03.2024 | 192.00 | 193.94 | 190.57 | 191.95 | 5 545 476 | 0 |
04.03.2024 | 187.81 | 193.90 | 187.60 | 193.06 | 7 933 224 | 0 |
01.03.2024 | 185.49 | 188.38 | 185.18 | 188.20 | 4 013 779 | 0 |
29.02.2024 | 186.16 | 186.86 | 184.69 | 185.03 | 6 441 672 | 0 |
28.02.2024 | 184.63 | 185.37 | 183.55 | 185.30 | 3 214 351 | 0 |
27.02.2024 | 184.16 | 185.13 | 182.62 | 184.87 | 3 627 242 | 0 |
26.02.2024 | 185.60 | 186.12 | 184.06 | 184.13 | 4 619 327 | 0 |
23.02.2024 | 184.90 | 186.46 | 184.57 | 185.72 | 3 431 756 | 0 |
22.02.2024 | 182.84 | 184.55 | 181.93 | 184.21 | 5 069 739 | 0 |
21.02.2024 | 182.56 | 183.03 | 178.75 | 179.70 | 4 705 308 | 0 |
20.02.2024 | 187.64 | 188.77 | 183.06 | 183.44 | 4 243 077 | 0 |
16.02.2024 | 186.43 | 187.64 | 187.64 | 187.64 | 4 842 824 | 0 |
15.02.2024 | 183.62 | 186.98 | 183.62 | 186.87 | 4 711 168 | 0 |
14.02.2024 | 185.00 | 185.00 | 182.26 | 183.57 | 3 171 947 | 0 |
13.02.2024 | 184.47 | 184.77 | 182.36 | 183.70 | 4 277 122 | 0 |
12.02.2024 | 185.88 | 186.48 | 184.02 | 186.16 | 4 703 276 | 0 |
09.02.2024 | 184.53 | 187.18 | 183.85 | 186.34 | 5 055 380 | 0 |
08.02.2024 | 182.63 | 184.55 | 181.49 | 184.36 | 5 156 676 | 0 |
07.02.2024 | 183.34 | 184.02 | 182.62 | 183.74 | 4 836 670 | 0 |
06.02.2024 | 183.55 | 184.68 | 183.03 | 183.41 | 3 335 383 | 0 |
05.02.2024 | 185.51 | 185.78 | 183.25 | 183.42 | 4 374 239 | 0 |
02.02.2024 | 187.10 | 187.39 | 185.62 | 185.79 | 4 052 625 | 0 |
01.02.2024 | 183.72 | 187.51 | 182.71 | 186.90 | 4 652 349 | 0 |
31.01.2024 | 187.10 | 187.65 | 183.14 | 183.66 | 8 839 587 | 0 |
30.01.2024 | 187.88 | 188.65 | 186.77 | 187.87 | 4 515 873 | 0 |
29.01.2024 | 187.50 | 189.46 | 186.05 | 187.14 | 6 097 976 | 0 |
26.01.2024 | 191.31 | 192.39 | 186.15 | 187.42 | 9 830 733 | 0 |
25.01.2024 | 185.00 | 196.90 | 184.83 | 190.43 | 29 507 844 | 0 |
24.01.2024 | 174.76 | 174.86 | 172.90 | 173.93 | 8 096 182 | 0 |
23.01.2024 | 172.83 | 174.02 | 172.48 | 173.94 | 3 848 960 | 0 |
22.01.2024 | 172.82 | 174.45 | 172.40 | 172.83 | 4 838 979 | 0 |
19.01.2024 | 170.59 | 171.58 | 169.18 | 171.48 | 6 885 844 | 0 |
18.01.2024 | 166.49 | 166.99 | 165.04 | 166.84 | 3 751 459 | 0 |
17.01.2024 | 167.00 | 167.82 | 165.50 | 166.08 | 4 267 315 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus