|
 International Bus - [Ticker: IBM] |     | | Last Trade | 125.31 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +1.04 (+1.01%) | Open | 125.67 | | High | 126.59 | Low | 124.36 | | Volume | 5,764,562 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 154.17 x 200 - 154.19 x 300 | | Former Close | 124.27 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IBM quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 3,699,700 | 202.09 | 203.67 | 202.08 | 203.21 | 00:00:00 | | 2013-05-15 | 4,028,100 | 202.25 | 203.68 | 202.04 | 203.32 | 00:00:00 | | 2013-05-16 | 4,507,000 | 204.00 | 206.59 | 204.00 | 204.69 | 00:00:00 | | 2013-05-17 | 5,704,100 | 205.25 | 209.50 | 204.99 | 208.44 | 00:00:00 | | 2013-05-20 | 3,614,500 | 208.02 | 209.15 | 207.42 | 207.60 | 00:00:00 | | 2013-05-21 | 2,982,900 | 207.24 | 209.48 | 207.00 | 208.65 | 00:00:00 | | 2013-05-22 | 5,186,800 | 208.50 | 210.15 | 206.12 | 206.99 | 00:00:00 | | 2013-05-23 | 5,179,100 | 205.48 | 208.61 | 205.13 | 206.16 | 00:00:00 | | 2013-05-24 | 3,295,800 | 204.69 | 206.43 | 204.42 | 205.72 | 00:00:00 | | 2013-05-28 | 4,011,500 | 207.44 | 208.59 | 207.16 | 207.78 | 00:00:00 | | 2013-05-29 | 3,439,400 | 206.22 | 208.42 | 206.04 | 207.92 | 00:00:00 | | 2013-05-30 | 4,399,700 | 206.97 | 210.99 | 206.97 | 209.36 | 00:00:00 | | 2013-05-31 | 4,949,000 | 208.59 | 211.98 | 208.02 | 208.02 | 00:00:00 | | 2013-06-03 | 3,322,000 | 208.25 | 210.05 | 207.33 | 208.95 | 00:00:00 | | 2013-06-04 | 3,598,300 | 208.60 | 209.00 | 205.08 | 206.19 | 00:00:00 | | 2013-06-05 | 4,215,400 | 205.16 | 206.29 | 202.40 | 202.74 | 00:00:00 | | 2013-06-06 | 3,679,400 | 203.00 | 204.20 | 201.47 | 203.80 | 00:00:00 | | 2013-06-07 | 2,953,400 | 204.85 | 206.35 | 204.11 | 206.35 | 00:00:00 | | 2013-06-10 | 2,652,300 | 206.97 | 206.98 | 204.90 | 205.02 | 00:00:00 | | 2013-06-11 | 2,814,400 | 203.17 | 205.95 | 202.51 | 203.98 | 00:00:00 | | 2013-06-12 | 3,409,800 | 204.59 | 205.23 | 200.51 | 201.20 | 00:00:00 | | 2013-06-13 | 2,899,500 | 201.01 | 204.40 | 200.34 | 203.77 | 00:00:00 | | 2013-06-14 | 2,804,500 | 203.97 | 204.74 | 201.81 | 202.20 | 00:00:00 | | 2013-06-17 | 3,219,900 | 203.44 | 205.17 | 202.55 | 203.04 | 00:00:00 | | 2013-06-18 | 3,277,800 | 203.02 | 206.09 | 202.87 | 204.87 | 00:00:00 | | 2013-06-19 | 2,846,100 | 204.44 | 205.03 | 201.93 | 201.94 | 00:00:00 | | 2013-06-20 | 4,514,800 | 200.67 | 201.70 | 197.28 | 197.35 | 00:00:00 | | 2013-06-21 | 8,914,800 | 198.50 | 198.52 | 193.54 | 195.46 | 00:00:00 | | 2013-06-24 | 4,356,200 | 193.99 | 194.91 | 191.34 | 193.54 | 00:00:00 | | 2013-06-25 | 3,846,200 | 195.31 | 195.59 | 193.15 | 194.98 | 00:00:00 | | 2013-06-26 | 3,320,200 | 195.97 | 196.23 | 194.50 | 194.86 | 00:00:00 | | 2013-06-27 | 3,514,200 | 196.05 | 196.90 | 195.29 | 195.65 | 00:00:00 | | 2013-06-28 | 10,055,800 | 191.73 | 192.66 | 188.41 | 191.11 | 00:00:00 | | 2013-07-01 | 4,442,400 | 192.15 | 193.80 | 191.12 | 191.28 | 00:00:00 | | 2013-07-02 | 3,657,700 | 190.78 | 193.23 | 190.26 | 191.50 | 00:00:00 | | 2013-07-03 | 1,872,600 | 190.65 | 194.22 | 190.51 | 193.25 | 00:00:00 | | 2013-07-05 | 2,405,400 | 194.49 | 195.16 | 192.35 | 194.93 | 00:00:00 | | 2013-07-08 | 2,947,500 | 195.60 | 195.78 | 194.61 | 194.98 | 00:00:00 | | 2013-07-09 | 5,204,200 | 191.88 | 192.80 | 190.78 | 191.30 | 00:00:00 | | 2013-07-10 | 3,892,000 | 191.51 | 193.43 | 191.27 | 192.25 | 00:00:00 | | 2013-07-11 | 4,177,500 | 193.78 | 194.11 | 192.61 | 192.80 | 00:00:00 | | 2013-07-12 | 4,494,700 | 193.07 | 193.70 | 191.59 | 192.07 | 00:00:00 | | 2013-07-15 | 5,674,700 | 192.42 | 194.89 | 191.68 | 194.00 | 00:00:00 | | 2013-07-16 | 3,745,300 | 194.04 | 194.58 | 192.68 | 193.85 | 00:00:00 | | 2013-07-17 | 6,850,000 | 194.72 | 194.89 | 193.03 | 194.55 | 00:00:00 | | 2013-07-18 | 8,393,400 | 198.27 | 200.94 | 195.99 | 197.99 | 00:00:00 | | 2013-07-19 | 6,997,600 | 197.91 | 197.99 | 193.24 | 193.54 | 00:00:00 | | 2013-07-22 | 3,398,000 | 193.40 | 195.79 | 193.28 | 194.09 | 00:00:00 | | 2013-07-23 | 2,863,800 | 194.21 | 196.43 | 194.10 | 194.98 | 00:00:00 | | 2013-07-24 | 2,957,900 | 195.95 | 197.30 | 195.86 | 196.61 | 00:00:00 | | 2013-07-25 | 3,014,300 | 196.30 | 197.83 | 195.66 | 197.22 | 00:00:00 | | 2013-07-26 | 2,485,100 | 196.59 | 197.37 | 195.00 | 197.35 | 00:00:00 | | 2013-07-29 | 2,113,700 | 196.83 | 197.19 | 195.53 | 196.21 | 00:00:00 | | 2013-07-30 | 2,663,200 | 196.99 | 197.83 | 195.81 | 196.01 | 00:00:00 | | 2013-07-31 | 3,810,000 | 194.49 | 196.91 | 194.49 | 195.04 | 00:00:00 | | 2013-08-01 | 2,877,700 | 196.65 | 197.17 | 195.41 | 195.81 | 00:00:00 | | 2013-08-02 | 3,874,000 | 195.50 | 195.50 | 193.22 | 195.16 | 00:00:00 | | 2013-08-05 | 2,490,900 | 195.16 | 195.88 | 194.35 | 195.50 | 00:00:00 | | 2013-08-06 | 5,938,500 | 192.26 | 192.51 | 190.27 | 190.99 | 00:00:00 | | 2013-08-07 | 3,901,700 | 189.60 | 189.93 | 188.05 | 188.56 | 00:00:00 | | 2013-08-08 | 4,547,600 | 189.45 | 189.87 | 186.79 | 187.93 | 00:00:00 | | 2013-08-09 | 3,249,600 | 188.00 | 189.16 | 187.00 | 187.82 | 00:00:00 | | 2013-08-12 | 3,026,500 | 186.97 | 189.56 | 186.89 | 189.09 | 00:00:00 | | 2013-08-13 | 3,542,900 | 189.54 | 189.99 | 187.56 | 188.42 | 00:00:00 | | 2013-08-14 | 2,892,300 | 188.58 | 188.93 | 187.30 | 187.53 | 00:00:00 | | 2013-08-15 | 3,692,400 | 186.23 | 187.00 | 185.45 | 185.79 | 00:00:00 | | 2013-08-16 | 3,426,400 | 185.54 | 186.46 | 185.34 | 185.34 | 00:00:00 | | 2013-08-19 | 3,248,900 | 185.30 | 186.50 | 183.98 | 184.23 | 00:00:00 | | 2013-08-20 | 3,117,800 | 184.37 | 185.63 | 183.17 | 184.56 | 00:00:00 | | 2013-08-21 | 3,551,000 | 184.67 | 186.57 | 184.28 | 184.86 | 00:00:00 | | 2013-08-22 | 2,354,300 | 185.65 | 186.25 | 184.25 | 185.19 | 00:00:00 | | 2013-08-23 | 2,292,700 | 185.34 | 185.74 | 184.57 | 185.42 | 00:00:00 | | 2013-08-26 | 2,170,400 | 185.27 | 187.00 | 184.68 | 184.74 | 00:00:00 | | 2013-08-27 | 3,179,300 | 183.63 | 184.50 | 182.57 | 182.74 | 00:00:00 | | 2013-08-28 | 3,979,200 | 182.68 | 183.47 | 181.10 | 182.16 | 00:00:00 | | 2013-08-29 | 2,980,900 | 181.96 | 183.70 | 181.44 | 182.64 | 00:00:00 | | 2013-08-30 | 2,731,000 | 182.75 | 182.99 | 181.51 | 182.27 | 00:00:00 | | 2013-09-03 | 3,487,200 | 183.63 | 184.32 | 182.51 | 183.96 | 00:00:00 | | 2013-09-04 | 2,597,900 | 183.58 | 184.19 | 182.31 | 183.13 | 00:00:00 | | 2013-09-05 | 2,867,600 | 183.35 | 185.00 | 183.07 | 184.15 | 00:00:00 | | 2013-09-06 | 2,903,500 | 184.65 | 184.99 | 182.65 | 183.03 | 00:00:00 | | 2013-09-09 | 3,017,200 | 183.68 | 185.49 | 183.31 | 184.98 | 00:00:00 | | 2013-09-10 | 3,149,600 | 187.20 | 187.65 | 186.37 | 186.60 | 00:00:00 | | 2013-09-11 | 4,962,900 | 186.83 | 190.87 | 186.82 | 190.70 | 00:00:00 | | 2013-09-12 | 3,354,800 | 190.96 | 191.32 | 189.85 | 190.73 | 00:00:00 | | 2013-09-13 | 3,710,400 | 191.21 | 193.10 | 191.00 | 192.17 | 00:00:00 | | 2013-09-16 | 3,902,400 | 193.70 | 194.81 | 192.61 | 193.15 | 00:00:00 | | 2013-09-17 | 2,930,900 | 193.42 | 194.15 | 191.83 | 192.16 | 00:00:00 | | 2013-09-18 | 3,841,800 | 192.60 | 194.89 | 192.00 | 194.42 | 00:00:00 | | 2013-09-19 | 3,178,100 | 194.18 | 194.89 | 193.22 | 193.39 | 00:00:00 | | 2013-09-20 | 8,525,900 | 193.96 | 194.43 | 190.02 | 190.02 | 00:00:00 | | 2013-09-23 | 3,340,800 | 190.06 | 192.41 | 189.33 | 190.99 | 00:00:00 | | 2013-09-24 | 3,085,300 | 190.93 | 191.56 | 189.66 | 189.97 | 00:00:00 | | 2013-09-25 | 2,654,500 | 190.14 | 190.62 | 188.50 | 189.47 | 00:00:00 | | 2013-09-26 | 2,093,600 | 190.10 | 191.76 | 189.46 | 190.22 | 00:00:00 | | 2013-09-27 | 3,905,500 | 188.92 | 188.94 | 186.45 | 186.92 | 00:00:00 | | 2013-09-30 | 3,978,200 | 185.56 | 186.74 | 184.34 | 185.18 | 00:00:00 | | 2013-10-01 | 2,681,200 | 185.34 | 186.65 | 184.65 | 186.38 | 00:00:00 | | 2013-10-02 | 3,617,100 | 185.54 | 186.31 | 184.41 | 184.96 | 00:00:00 | | 2013-10-03 | 3,211,800 | 184.70 | 184.96 | 183.00 | 183.86 | 00:00:00 | | 2013-10-04 | 2,863,600 | 184.17 | 185.13 | 183.58 | 184.10 | 00:00:00 | | 2013-10-07 | 3,966,400 | 181.85 | 183.31 | 181.85 | 182.01 | 00:00:00 | | 2013-10-08 | 5,578,300 | 181.89 | 181.99 | 178.71 | 178.72 | 00:00:00 | | 2013-10-09 | 4,423,500 | 179.37 | 181.67 | 179.10 | 181.32 | 00:00:00 | | 2013-10-10 | 3,658,900 | 183.17 | 184.77 | 182.36 | 184.77 | 00:00:00 | | 2013-10-11 | 3,232,600 | 185.25 | 186.23 | 184.12 | 186.16 | 00:00:00 | | 2013-10-14 | 2,663,100 | 185.41 | 186.99 | 184.42 | 186.97 | 00:00:00 | | 2013-10-15 | 3,365,100 | 185.74 | 185.94 | 184.22 | 184.66 | 00:00:00 | | 2013-10-16 | 6,718,000 | 185.42 | 186.73 | 184.99 | 186.73 | 00:00:00 | | 2013-10-17 | 22,368,900 | 173.84 | 177.00 | 172.57 | 174.83 | 00:00:00 | | 2013-10-18 | 10,548,000 | 174.80 | 175.00 | 173.25 | 173.78 | 00:00:00 | | 2013-10-21 | 7,098,700 | 174.42 | 174.75 | 172.63 | 172.86 | 00:00:00 | | 2013-10-22 | 6,977,300 | 173.35 | 175.57 | 172.95 | 174.97 | 00:00:00 | | 2013-10-23 | 5,409,400 | 175.09 | 175.99 | 174.40 | 175.77 | 00:00:00 | | 2013-10-24 | 5,533,300 | 176.43 | 177.89 | 176.25 | 177.80 | 00:00:00 | | 2013-10-25 | 4,842,800 | 178.43 | 179.10 | 176.26 | 176.85 | 00:00:00 | | 2013-10-28 | 3,712,700 | 177.04 | 177.89 | 176.20 | 177.35 | 00:00:00 | | 2013-10-29 | 8,904,600 | 177.62 | 182.32 | 177.50 | 182.12 | 00:00:00 | | 2013-10-30 | 5,273,700 | 181.69 | 182.18 | 179.86 | 180.15 | 00:00:00 | | 2013-10-31 | 4,318,100 | 179.65 | 181.67 | 179.04 | 179.21 | 00:00:00 | | 2013-11-01 | 3,644,500 | 179.81 | 180.34 | 178.88 | 179.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
