|
 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 | | 2017-03-07 | 2,977,596 | 180.71 | 181.29 | 180.20 | 180.38 | 00:00:00 | | 2017-03-08 | 3,557,396 | 180.75 | 180.95 | 179.30 | 179.45 | 00:00:00 | | 2017-03-09 | 5,444,076 | 179.15 | 179.25 | 175.88 | 177.18 | 00:00:00 | | 2017-03-10 | 3,100,116 | 178.21 | 179.49 | 177.42 | 177.83 | 00:00:00 | | 2017-03-13 | 3,482,189 | 177.85 | 178.06 | 176.42 | 176.46 | 00:00:00 | | 2017-03-14 | 3,144,300 | 176.18 | 176.82 | 175.21 | 175.72 | 00:00:00 | | 2017-03-15 | 3,695,200 | 175.71 | 176.28 | 174.75 | 175.81 | 00:00:00 | | 2017-03-16 | 4,263,800 | 178.46 | 179.00 | 176.82 | 177.24 | 00:00:00 | | 2017-03-17 | 5,843,800 | 176.29 | 176.79 | 175.65 | 175.65 | 00:00:00 | | 2017-03-20 | 2,334,400 | 175.65 | 176.18 | 175.14 | 175.70 | 00:00:00 | | 2017-03-21 | 3,927,741 | 176.01 | 176.23 | 173.84 | 173.88 | 00:00:00 | | 2017-03-22 | 3,450,512 | 174.04 | 175.06 | 172.80 | 174.78 | 00:00:00 | | 2017-03-23 | 3,615,400 | 174.43 | 175.67 | 173.56 | 174.82 | 00:00:00 | | 2017-03-24 | 3,178,900 | 175.12 | 175.50 | 173.39 | 173.83 | 00:00:00 | | 2017-03-27 | 3,259,049 | 172.69 | 174.16 | 172.09 | 173.77 | 00:00:00 | | 2017-03-28 | 3,523,345 | 173.94 | 175.00 | 173.00 | 174.51 | 00:00:00 | | 2017-03-29 | 3,085,606 | 174.30 | 174.49 | 173.46 | 173.94 | 00:00:00 | | 2017-03-30 | 3,168,254 | 173.86 | 174.59 | 173.69 | 173.86 | 00:00:00 | | 2017-03-31 | 2,913,684 | 173.98 | 174.95 | 173.69 | 174.14 | 00:00:00 | | 2017-04-03 | 4,271,600 | 173.82 | 174.87 | 173.38 | 174.50 | 00:00:00 | | 2017-04-04 | 3,108,855 | 173.52 | 174.96 | 173.26 | 174.52 | 00:00:00 | | 2017-04-05 | 6,238,894 | 174.70 | 176.33 | 172.81 | 172.88 | 00:00:00 | | 2017-04-06 | 3,435,403 | 173.47 | 173.47 | 172.25 | 172.45 | 00:00:00 | | 2017-04-07 | 3,588,302 | 172.08 | 172.93 | 171.28 | 172.14 | 00:00:00 | | 2017-04-10 | 3,715,300 | 172.53 | 172.56 | 171.00 | 171.20 | 00:00:00 | | 2017-04-11 | 4,890,163 | 170.65 | 171.23 | 168.98 | 170.58 | 00:00:00 | | 2017-04-12 | 3,276,931 | 171.04 | 171.20 | 170.02 | 170.66 | 00:00:00 | | 2017-04-13 | 3,205,462 | 169.92 | 171.36 | 169.53 | 169.53 | 00:00:00 | | 2017-04-17 | 3,676,500 | 169.75 | 171.30 | 169.62 | 171.10 | 00:00:00 | | 2017-04-18 | 6,345,465 | 170.79 | 171.69 | 169.83 | 170.05 | 00:00:00 | | 2017-04-19 | 192,843 | 161.76 | 162.64 | 159.60 | 161.69 | 00:00:00 | | 2017-04-20 | 6,486,800 | 161.32 | 162.40 | 160.50 | 162.30 | 00:00:00 | | 2017-04-21 | 5,607,756 | 162.05 | 162.11 | 160.38 | 160.38 | 00:00:00 | | 2017-04-24 | 5,320,608 | 161.29 | 161.57 | 160.42 | 160.75 | 00:00:00 | | 2017-04-25 | 4,842,189 | 161.78 | 162.04 | 160.38 | 160.39 | 00:00:00 | | 2017-04-26 | 4,311,484 | 160.53 | 161.10 | 159.89 | 160.06 | 00:00:00 | | 2017-04-27 | 4,081,640 | 160.29 | 160.48 | 159.63 | 160.32 | 00:00:00 | | 2017-04-28 | 4,029,533 | 160.50 | 160.59 | 159.70 | 160.29 | 00:00:00 | | 2017-05-01 | 4,919,710 | 160.05 | 160.42 | 158.70 | 158.84 | 00:00:00 | | 2017-05-02 | 3,149,949 | 159.44 | 159.49 | 158.64 | 159.10 | 00:00:00 | | 2017-05-03 | 3,990,429 | 158.74 | 159.45 | 158.52 | 158.63 | 00:00:00 | | 2017-05-04 | 4,271,669 | 158.89 | 159.14 | 158.36 | 159.05 | 00:00:00 | | 2017-05-05 | 12,415,240 | 153.52 | 155.78 | 153.00 | 155.05 | 00:00:00 | | 2017-05-08 | 7,415,765 | 152.80 | 153.47 | 152.20 | 153.03 | 00:00:00 | | 2017-05-09 | 6,823,015 | 152.60 | 153.10 | 151.56 | 152.11 | 00:00:00 | | 2017-05-10 | 4,995,590 | 151.65 | 152.37 | 151.13 | 151.25 | 00:00:00 | | 2017-05-11 | 5,627,900 | 151.05 | 151.15 | 149.79 | 150.65 | 00:00:00 | | 2017-05-12 | 3,715,300 | 150.30 | 151.26 | 150.00 | 150.37 | 00:00:00 | | 2017-05-15 | 4,218,359 | 150.62 | 151.83 | 150.45 | 151.51 | 00:00:00 | | 2017-05-16 | 5,452,539 | 151.66 | 153.99 | 151.66 | 153.68 | 00:00:00 | | 2017-05-17 | 5,048,937 | 153.30 | 154.14 | 150.89 | 150.93 | 00:00:00 | | 2017-05-18 | 3,268,772 | 150.86 | 151.33 | 150.11 | 150.78 | 00:00:00 | | 2017-05-19 | 5,617,824 | 151.01 | 152.46 | 150.89 | 151.98 | 00:00:00 | | 2017-05-22 | 3,248,372 | 152.10 | 152.84 | 151.60 | 152.64 | 00:00:00 | | 2017-05-23 | 2,563,975 | 152.57 | 153.68 | 151.92 | 152.03 | 00:00:00 | | 2017-05-24 | 3,731,333 | 152.21 | 152.76 | 151.23 | 152.51 | 00:00:00 | | 2017-05-25 | 2,579,828 | 153.25 | 153.73 | 152.95 | 153.20 | 00:00:00 | | 2017-05-26 | 2,440,117 | 152.85 | 153.00 | 152.06 | 152.49 | 00:00:00 | | 2017-05-30 | 3,609,710 | 151.95 | 152.67 | 151.59 | 151.73 | 00:00:00 | | 2017-05-31 | 3,496,466 | 152.03 | 152.80 | 151.65 | 152.63 | 00:00:00 | | 2017-06-01 | 2,904,189 | 152.80 | 152.87 | 151.63 | 152.67 | 00:00:00 | | 2017-06-02 | 3,573,193 | 153.07 | 153.20 | 151.80 | 152.05 | 00:00:00 | | 2017-06-05 | 3,971,157 | 151.82 | 152.93 | 151.68 | 152.41 | 00:00:00 | | 2017-06-06 | 3,786,593 | 152.00 | 152.89 | 152.00 | 152.37 | 00:00:00 | | 2017-06-07 | 4,858,631 | 153.05 | 154.20 | 150.80 | 150.98 | 00:00:00 | | 2017-06-08 | 3,681,319 | 151.00 | 152.82 | 150.92 | 152.10 | 00:00:00 | | 2017-06-09 | 4,355,401 | 152.00 | 154.27 | 151.88 | 154.10 | 00:00:00 | | 2017-06-12 | 6,461,725 | 154.19 | 157.20 | 154.02 | 155.18 | 00:00:00 | | 2017-06-13 | 3,509,558 | 155.44 | 155.48 | 154.15 | 154.25 | 00:00:00 | | 2017-06-14 | 3,035,864 | 153.97 | 154.94 | 152.94 | 153.81 | 00:00:00 | | 2017-06-15 | 4,626,272 | 153.29 | 154.69 | 153.29 | 154.22 | 00:00:00 | | 2017-06-16 | 6,128,190 | 154.23 | 155.42 | 152.97 | 155.38 | 00:00:00 | | 2017-06-19 | 4,381,436 | 155.51 | 155.86 | 154.54 | 154.84 | 00:00:00 | | 2017-06-20 | 4,469,538 | 154.48 | 155.39 | 154.25 | 154.95 | 00:00:00 | | 2017-06-21 | 3,934,281 | 155.79 | 155.79 | 153.39 | 153.79 | 00:00:00 | | 2017-06-22 | 2,361,275 | 154.55 | 154.99 | 153.69 | 154.40 | 00:00:00 | | 2017-06-23 | 3,148,468 | 154.34 | 154.68 | 153.80 | 154.11 | 00:00:00 | | 2017-06-26 | 2,129,945 | 154.71 | 155.75 | 154.63 | 155.23 | 00:00:00 | | 2017-06-27 | 2,385,619 | 155.00 | 155.34 | 154.50 | 154.75 | 00:00:00 | | 2017-06-28 | 2,203,062 | 155.15 | 155.55 | 154.78 | 155.32 | 00:00:00 | | 2017-06-29 | 3,245,649 | 155.35 | 155.74 | 153.62 | 154.13 | 00:00:00 | | 2017-06-30 | 3,501,395 | 154.28 | 154.50 | 153.14 | 153.83 | 00:00:00 | | 2017-07-03 | 2,822,499 | 153.58 | 156.03 | 153.52 | 155.58 | 00:00:00 | | 2017-07-05 | 3,558,639 | 155.77 | 155.89 | 153.63 | 153.67 | 00:00:00 | | 2017-07-06 | 2,735,717 | 153.36 | 153.83 | 152.23 | 152.36 | 00:00:00 | | 2017-07-07 | 2,345,721 | 152.62 | 153.49 | 152.14 | 152.94 | 00:00:00 | | 2017-07-10 | 2,804,780 | 152.91 | 153.89 | 152.63 | 153.42 | 00:00:00 | | 2017-07-11 | 3,431,418 | 153.26 | 153.65 | 152.05 | 153.19 | 00:00:00 | | 2017-07-12 | 3,090,315 | 153.48 | 154.24 | 153.05 | 153.70 | 00:00:00 | | 2017-07-13 | 2,474,847 | 153.70 | 154.19 | 153.19 | 153.63 | 00:00:00 | | 2017-07-14 | 3,214,337 | 154.01 | 154.62 | 153.40 | 154.24 | 00:00:00 | | 2017-07-17 | 4,751,141 | 153.59 | 153.88 | 152.24 | 153.01 | 00:00:00 | | 2017-07-18 | 6,867,302 | 152.36 | 154.29 | 152.00 | 154.00 | 00:00:00 | | 2017-07-19 | 14,043,000 | 150.02 | 150.25 | 146.71 | 147.53 | 00:00:00 | | 2017-07-20 | 7,105,481 | 147.53 | 148.83 | 147.03 | 147.66 | 00:00:00 | | 2017-07-21 | 6,456,514 | 147.59 | 147.87 | 146.51 | 147.08 | 00:00:00 | | 2017-07-24 | 3,818,232 | 147.00 | 147.04 | 145.80 | 145.99 | 00:00:00 | | 2017-07-25 | 4,184,435 | 146.57 | 147.49 | 146.03 | 146.19 | 00:00:00 | | 2017-07-26 | 3,806,651 | 146.27 | 146.46 | 144.47 | 145.36 | 00:00:00 | | 2017-07-27 | 6,374,650 | 145.00 | 145.40 | 143.64 | 145.07 | 00:00:00 | | 2017-07-28 | 3,022,662 | 144.81 | 145.04 | 143.84 | 144.29 | 00:00:00 | | 2017-07-31 | 4,333,680 | 144.38 | 144.93 | 144.17 | 144.67 | 00:00:00 | | 2017-08-01 | 3,197,848 | 145.00 | 145.39 | 144.40 | 145.16 | 00:00:00 | | 2017-08-02 | 3,400,024 | 145.12 | 145.29 | 144.22 | 144.45 | 00:00:00 | | 2017-08-03 | 3,028,769 | 144.43 | 145.34 | 144.43 | 144.94 | 00:00:00 | | 2017-08-04 | 2,542,800 | 145.00 | 145.39 | 144.40 | 145.16 | 00:00:00 | | 2017-08-07 | 4,576,508 | 145.00 | 145.09 | 142.75 | 143.47 | 00:00:00 | | 2017-08-08 | 3,281,972 | 142.00 | 142.76 | 142.00 | 142.11 | 00:00:00 | | 2017-08-09 | 2,920,582 | 141.75 | 142.03 | 141.19 | 141.77 | 00:00:00 | | 2017-08-10 | 4,378,186 | 141.64 | 142.42 | 141.23 | 141.84 | 00:00:00 | | 2017-08-11 | 3,004,040 | 142.45 | 142.59 | 141.52 | 141.84 | 00:00:00 | | 2017-08-14 | 2,222,304 | 142.00 | 142.76 | 141.94 | 142.32 | 00:00:00 | | 2017-08-15 | 4,652,618 | 142.55 | 143.34 | 140.58 | 142.07 | 00:00:00 | | 2017-08-16 | 3,239,516 | 141.79 | 142.91 | 141.61 | 142.50 | 00:00:00 | | 2017-08-17 | 4,342,286 | 142.52 | 142.89 | 140.70 | 140.70 | 00:00:00 | | 2017-08-18 | 4,128,761 | 140.87 | 141.15 | 139.58 | 139.70 | 00:00:00 | | 2017-08-21 | 2,949,410 | 139.59 | 140.42 | 139.13 | 140.33 | 00:00:00 | | 2017-08-22 | 2,495,902 | 140.64 | 141.15 | 140.38 | 141.01 | 00:00:00 | | 2017-08-23 | 4,035,421 | 140.70 | 143.05 | 140.68 | 142.14 | 00:00:00 | | 2017-08-24 | 3,580,245 | 142.50 | 143.68 | 142.25 | 142.94 | 00:00:00 | | 2017-08-25 | 2,866,131 | 143.30 | 144.19 | 143.25 | 143.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
