Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne IBM.US
141.12-0.07(-0.05%)(czas lokalny: 01.07.2022 16:00)International Business Machines Corp.
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.07.2022 | 141.00 | 141.12 | 141.12 | 141.12 | 4 012 106 | 0 |
| 30.06.2022 | 139.58 | 142.46 | 139.28 | 141.19 | 4 873 767 | 0 |
| 29.06.2022 | 142.74 | 143.52 | 139.50 | 140.71 | 4 100 679 | 0 |
| 28.06.2022 | 142.92 | 144.16 | 141.32 | 141.86 | 4 001 006 | 0 |
| 27.06.2022 | 142.26 | 143.83 | 141.95 | 142.80 | 3 924 848 | 0 |
| 24.06.2022 | 139.26 | 142.37 | 139.13 | 142.06 | 11 445 947 | 0 |
| 23.06.2022 | 137.14 | 138.62 | 136.50 | 138.44 | 4 514 968 | 0 |
| 22.06.2022 | 136.16 | 138.19 | 136.03 | 137.08 | 3 789 040 | 0 |
| 21.06.2022 | 135.90 | 138.50 | 135.92 | 137.85 | 4 087 661 | 0 |
| 17.06.2022 | 136.10 | 135.02 | 135.02 | 135.02 | 12 968 509 | 0 |
| 16.06.2022 | 135.30 | 136.24 | 134.39 | 135.67 | 5 345 167 | 0 |
| 15.06.2022 | 136.01 | 138.45 | 135.58 | 137.06 | 4 596 699 | 0 |
| 14.06.2022 | 135.00 | 136.95 | 134.86 | 135.72 | 4 580 375 | 0 |
| 13.06.2022 | 133.97 | 137.57 | 133.76 | 135.11 | 6 429 868 | 0 |
| 10.06.2022 | 137.80 | 137.80 | 135.25 | 136.19 | 4 626 979 | 0 |
| 09.06.2022 | 140.15 | 141.04 | 137.93 | 137.96 | 3 588 261 | 0 |
| 08.06.2022 | 142.26 | 142.80 | 140.15 | 140.83 | 3 001 242 | 0 |
| 07.06.2022 | 142.60 | 142.98 | 140.96 | 142.78 | 2 885 179 | 0 |
| 06.06.2022 | 142.61 | 144.73 | 142.00 | 142.88 | 4 759 950 | 0 |
| 03.06.2022 | 140.26 | 142.58 | 139.74 | 141.18 | 4 330 610 | 0 |
| 02.06.2022 | 138.20 | 140.29 | 136.85 | 140.15 | 3 720 216 | 0 |
| 01.06.2022 | 138.20 | 140.47 | 138.52 | 139.43 | 3 791 596 | 0 |
| 31.05.2022 | 138.20 | 139.83 | 136.81 | 138.84 | 7 929 658 | 0 |
| 27.05.2022 | 137.56 | 139.27 | 139.27 | 139.27 | 4 608 215 | 0 |
| 26.05.2022 | 135.00 | 137.55 | 134.52 | 136.89 | 3 927 750 | 0 |
| 25.05.2022 | 132.86 | 134.82 | 132.86 | 134.39 | 3 297 465 | 0 |
| 24.05.2022 | 130.57 | 134.37 | 130.42 | 133.80 | 4 187 223 | 0 |
| 23.05.2022 | 129.62 | 131.95 | 129.28 | 131.17 | 3 583 577 | 0 |
| 20.05.2022 | 130.18 | 130.37 | 125.80 | 128.48 | 6 900 429 | 0 |
| 19.05.2022 | 132.00 | 132.32 | 128.71 | 129.66 | 5 814 635 | 0 |
| 18.05.2022 | 137.10 | 137.62 | 132.17 | 132.94 | 5 980 951 | 0 |
| 17.05.2022 | 136.88 | 138.37 | 135.64 | 138.37 | 4 368 916 | 0 |
| 16.05.2022 | 133.10 | 136.51 | 132.41 | 135.03 | 4 246 584 | 0 |
| 13.05.2022 | 133.00 | 133.80 | 131.05 | 133.60 | 4 188 832 | 0 |
| 12.05.2022 | 131.04 | 133.62 | 130.41 | 132.90 | 5 370 313 | 0 |
| 11.05.2022 | 129.95 | 132.96 | 129.86 | 130.75 | 5 282 384 | 0 |
| 10.05.2022 | 135.00 | 135.41 | 128.43 | 129.13 | 8 633 536 | 0 |
| 09.05.2022 | 134.57 | 136.34 | 133.31 | 134.44 | 7 633 001 | 0 |
| 06.05.2022 | 135.47 | 137.99 | 135.47 | 137.67 | 7 299 573 | 0 |
| 05.05.2022 | 136.32 | 137.26 | 134.76 | 135.92 | 5 948 159 | 0 |
| 04.05.2022 | 132.87 | 137.81 | 132.14 | 137.40 | 5 918 584 | 0 |
| 03.05.2022 | 133.00 | 133.60 | 131.99 | 132.52 | 3 686 864 | 0 |
| 02.05.2022 | 133.00 | 133.77 | 130.89 | 133.04 | 4 195 532 | 0 |
| 29.04.2022 | 135.13 | 135.55 | 132.00 | 132.21 | 5 063 722 | 0 |
| 28.04.2022 | 136.85 | 136.99 | 134.81 | 135.74 | 4 468 847 | 0 |
| 27.04.2022 | 135.78 | 137.12 | 134.63 | 135.06 | 4 357 719 | 0 |
| 26.04.2022 | 139.00 | 139.87 | 136.17 | 136.19 | 4 945 387 | 0 |
| 25.04.2022 | 137.65 | 139.65 | 135.19 | 139.10 | 5 732 551 | 0 |
| 22.04.2022 | 139.70 | 140.44 | 137.35 | 138.25 | 6 497 778 | 0 |
| 21.04.2022 | 138.25 | 141.88 | 137.35 | 139.85 | 9 861 677 | 0 |
