XNYS
Datos históricos de International Business Machines Corporation
International Business Machines Corporation · IBM
$226.83
▼ -0.30 (-0.13%)
Última operación · 10/10/2026, 17:18:16 UTC
- Variación en el periodo
- −18.25%
- Máximo
- US$332.46
- 2 de junio de 2026
- Mínimo
- US$199.19
- 23 de julio de 2026
- Volumen medio diario
- 6.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 225.87 | 228.76 | 224.05 | 227.13 | +0.23% | 3.35 M |
| 8 oct 2026 | 220.15 | 227.31 | 217.80 | 226.61 | +2.77% | 8.93 M |
| 7 oct 2026 | 221.90 | 222.41 | 218.79 | 220.51 | −0.35% | 3.9 M |
| 6 oct 2026 | 222.71 | 224.51 | 221.00 | 221.29 | −0.13% | 3.94 M |
| 5 oct 2026 | 222.30 | 222.88 | 220.30 | 221.58 | −0.48% | 6.32 M |
| 2 oct 2026 | 225.51 | 225.92 | 221.63 | 222.64 | −1.32% | 7.76 M |
| 1 oct 2026 | 230.76 | 234.27 | 224.50 | 225.62 | +2.59% | 8.88 M |
| 30 sep 2026 | 220.70 | 222.33 | 218.60 | 219.93 | −0.03% | 4.57 M |
| 29 sep 2026 | 220.87 | 223.12 | 219.91 | 219.99 | −0.31% | 3.77 M |
| 28 sep 2026 | 222.50 | 223.14 | 219.23 | 220.67 | −2.15% | 5.29 M |
| 25 sep 2026 | 226.15 | 228.99 | 225.19 | 225.51 | −0.68% | 4.15 M |
| 24 sep 2026 | 232.00 | 232.62 | 226.01 | 227.06 | −2.45% | 4.15 M |
| 23 sep 2026 | 233.47 | 237.86 | 232.53 | 232.76 | +0.60% | 4.54 M |
| 22 sep 2026 | 234.47 | 236.20 | 230.08 | 231.38 | −0.24% | 4.81 M |
| 21 sep 2026 | 231.99 | 234.70 | 228.35 | 231.93 | +1.04% | 8.2 M |
| 18 sep 2026 | 237.85 | 237.89 | 229.38 | 229.55 | −3.45% | 13.41 M |
| 17 sep 2026 | 238.58 | 243.37 | 237.35 | 237.75 | +0.11% | 5.91 M |
| 16 sep 2026 | 240.50 | 243.34 | 235.41 | 237.49 | −4.38% | 6.18 M |
| 15 sep 2026 | 246.19 | 251.82 | 246.15 | 248.37 | −0.29% | 4.52 M |
| 14 sep 2026 | 249.41 | 251.37 | 244.12 | 249.09 | +2.38% | 6.82 M |
| 11 sep 2026 | 235.78 | 243.63 | 235.00 | 243.29 | +3.96% | 4.92 M |
| 10 sep 2026 | 238.18 | 242.31 | 231.83 | 234.02 | −2.47% | 5.82 M |
| 9 sep 2026 | 232.65 | 241.50 | 230.36 | 239.94 | +3.38% | 6.4 M |
| 8 sep 2026 | 232.95 | 233.40 | 230.20 | 232.09 | −1.19% | 4.79 M |
| 4 sep 2026 | 233.33 | 236.17 | 231.68 | 234.89 | +0.08% | 3.72 M |
| 3 sep 2026 | 234.38 | 238.29 | 232.82 | 234.71 | +1.30% | 4.38 M |
| 2 sep 2026 | 230.55 | 232.88 | 229.10 | 231.70 | +0.13% | 4.65 M |
| 1 sep 2026 | 231.00 | 233.09 | 229.90 | 231.40 | −1.06% | 3.24 M |
| 31 ago 2026 | 232.73 | 235.94 | 232.18 | 233.87 | −0.73% | 6.1 M |
| 28 ago 2026 | 238.30 | 239.08 | 235.09 | 235.59 | −1.34% | 3.95 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.