18 de Septiembre, 23:43 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBM INTL (IBM)IBM INTL (IBM)

-0,39-0,26 %
147,94

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/09/2018 148,440 147,940 -0,26 149,070 147,770 3.256.707
14/09/2018 148,850 148,330 -0,42 149,300 147,780 3.203.166
13/09/2018 147,350 148,950 1,62 149,000 147,118 5.092.778
12/09/2018 146,370 146,570 0,05 147,980 146,030 4.487.341
11/09/2018 146,000 146,490 0,58 146,990 145,250 3.374.672
10/09/2018 146,600 145,650 0,14 147,300 145,560 3.335.614
07/09/2018 145,940 145,450 -0,64 146,503 145,120 4.450.919
06/09/2018 146,880 146,390 -0,18 147,660 145,540 4.248.777
05/09/2018 145,190 146,660 0,67 146,750 145,050 3.107.879
04/09/2018 145,980 145,680 -0,55 146,190 144,810 3.076.911
31/08/2018 145,720 146,480 0,38 146,780 145,540 3.434.460
30/08/2018 147,030 145,930 -1,09 147,300 145,250 3.338.325
29/08/2018 146,870 147,540 0,65 147,930 146,600 2.692.876
28/08/2018 146,950 146,590 -0,07 146,990 146,190 2.449.440
27/08/2018 146,940 146,690 0,45 147,620 146,520 3.026.678
24/08/2018 145,460 146,040 0,46 146,087 144,870 2.704.689
23/08/2018 145,040 145,370 0,09 145,520 144,750 2.219.957
22/08/2018 146,010 145,240 -0,50 146,160 145,190 2.226.332
21/08/2018 147,000 145,970 -0,37 147,120 145,890 2.812.226
20/08/2018 146,370 146,510 0,31 147,160 146,150 2.497.955
17/08/2018 144,790 146,060 0,50 146,390 144,690 2.678.526
16/08/2018 144,370 145,340 0,99 145,680 144,370 5.241.389
15/08/2018 142,550 143,910 0,38 144,000 142,000 4.237.701
14/08/2018 143,000 143,360 0,46 143,820 142,930 2.858.955
13/08/2018 144,150 142,710 -1,23 144,300 142,530 2.858.286
10/08/2018 144,500 144,480 -0,20 145,070 143,880 3.001.831
09/08/2018 145,530 144,770 -1,44 145,940 144,730 3.093.423
08/08/2018 147,330 146,890 -0,08 147,430 146,240 3.556.854
07/08/2018 146,650 147,010 0,67 147,640 146,350 3.505.482
06/08/2018 146,950 146,030 -1,13 147,200 145,570 3.911.772
03/08/2018 143,240 147,700 3,32 147,920 143,000 8.049.945
02/08/2018 142,860 142,960 -0,38 143,360 142,330 3.836.126
01/08/2018 144,760 143,500 -0,99 145,190 143,340 3.386.890
31/07/2018 145,740 144,930 -0,38 145,800 144,159 5.472.041
30/07/2018 144,800 145,490 0,23 146,240 144,690 3.449.978
27/07/2018 146,890 145,150 -1,06 147,140 144,660 3.749.104
26/07/2018 147,430 146,710 0,06 149,270 146,630 4.774.003
25/07/2018 146,010 146,620 0,16 146,650 145,500 3.627.747
24/07/2018 146,700 146,380 0,47 147,040 145,920 3.891.062
23/07/2018 146,350 145,700 -0,44 146,700 145,015 3.767.535
20/07/2018 148,580 146,350 -1,94 148,860 146,260 6.320.687
19/07/2018 147,850 149,240 3,27 150,540 147,250 14.495.382
18/07/2018 143,510 144,520 0,72 144,800 142,735 6.521.640
17/07/2018 144,750 143,490 -1,35 145,000 143,340 5.081.328
16/07/2018 145,670 145,460 -0,30 145,790 144,210 3.326.871
13/07/2018 146,450 145,900 -0,38 146,980 145,800 2.914.215
12/07/2018 145,850 146,450 1,04 146,830 145,740 3.074.835
11/07/2018 144,000 144,940 0,16 146,190 144,000 3.466.108
10/07/2018 144,510 144,710 0,22 145,590 144,255 3.721.051
09/07/2018 142,590 144,390 1,34 144,720 142,470 3.840.823
06/07/2018 141,530 142,480 0,74 142,940 141,170 2.869.275
05/07/2018 140,480 141,430 1,33 141,430 139,930 3.682.136
03/07/2018 140,650 139,570 -0,21 140,940 139,368 1.963.221
02/07/2018 138,280 139,860 0,11 140,220 138,200 3.248.845
29/06/2018 140,320 139,700 -0,24 141,359 139,610 3.629.693
28/06/2018 138,100 140,040 1,86 140,540 137,945 4.504.849
27/06/2018 139,110 137,480 -1,15 139,780 137,450 4.009.302
26/06/2018 139,360 139,080 0,21 139,850 138,330 3.919.581
25/06/2018 140,400 138,790 -1,76 140,400 138,280 8.919.327
22/06/2018 141,640 141,280 0,02 141,810 140,780 5.954.692
21/06/2018 142,590 141,250 -0,97 143,140 140,830 3.715.491
20/06/2018 144,220 142,630 -0,88 144,520 142,410 3.104.299
19/06/2018 143,120 143,900 -0,40 144,220 142,950 3.480.176
18/06/2018 144,180 144,480 -0,63 144,520 143,140 3.955.267
15/06/2018 144,900 145,390 0,13 145,470 143,700 9.024.360
14/06/2018 146,650 145,200 -0,79 146,980 145,090 3.276.135
13/06/2018 146,790 146,350 -0,35 147,470 146,200 2.636.513
12/06/2018 147,100 146,870 0,20 147,520 146,620 2.639.929
11/06/2018 146,620 146,580 0,30 147,410 146,140 3.183.954
08/06/2018 145,000 146,140 0,54 146,430 144,370 5.049.387
07/06/2018 145,000 145,360 0,45 146,700 144,930 4.257.103
06/06/2018 144,340 144,710 0,70 144,720 143,540 3.219.700
05/06/2018 143,050 143,700 0,46 144,080 143,040 2.824.313
04/06/2018 142,300 143,040 0,77 143,170 142,180 3.032.331
01/06/2018 142,430 141,950 0,45 142,840 141,620 3.841.881
31/05/2018 142,810 141,310 -0,92 142,810 141,050 6.810.161
30/05/2018 141,900 142,620 0,99 143,100 141,820 5.102.619
29/05/2018 142,530 141,220 -1,68 142,890 140,210 4.519.483
25/05/2018 143,900 143,640 -0,30 144,570 143,460 4.914.294
24/05/2018 144,390 144,070 -0,41 144,480 142,950 3.390.953
23/05/2018 144,350 144,670 -0,29 144,700 143,480 3.382.156
22/05/2018 145,520 145,090 -0,27 146,204 145,000 2.283.956
21/05/2018 144,950 145,490 0,98 146,040 144,680 2.892.659
18/05/2018 144,470 144,080 -0,29 144,940 143,990 2.677.362
17/05/2018 144,500 144,500 -0,09 145,190 143,770 3.147.054
16/05/2018 143,700 144,630 0,62 145,028 143,270 3.167.886
15/05/2018 143,500 143,740 -0,39 143,990 142,920 4.085.807
14/05/2018 144,470 144,300 0,11 145,120 144,140 3.211.051
11/05/2018 144,110 144,140 -0,07 144,850 143,580 3.070.453
10/05/2018 143,150 144,240 1,14 144,330 143,010 3.725.833
09/05/2018 141,900 142,610 -0,27 143,020 141,280 4.187.529
08/05/2018 143,000 143,000 -0,15 143,507 142,060 5.364.501
07/05/2018 144,000 143,220 -0,48 144,320 142,640 3.655.245
04/05/2018 141,100 143,910 1,35 144,350 140,280 4.399.339
03/05/2018 142,130 141,990 -0,32 142,230 139,900 5.009.037
02/05/2018 144,460 142,450 -1,76 144,820 142,070 5.192.002
01/05/2018 144,650 145,000 0,03 145,020 143,470 3.967.978
30/04/2018 146,860 144,960 -1,04 147,380 144,960 4.410.475
27/04/2018 146,840 146,480 -0,16 147,250 145,660 3.200.314
26/04/2018 146,600 146,720 0,53 147,360 146,200 4.235.828
25/04/2018 145,790 145,940 0,26 146,400 144,111 7.281.140
24/04/2018 146,510 145,560 -0,21 147,300 144,530 4.915.427
23/04/2018 145,030 145,860 0,66 145,960 144,330 5.237.392
20/04/2018 147,900 144,900 -1,90 147,970 144,510 8.236.245
19/04/2018 149,190 147,700 -0,73 149,207 146,620 8.065.700
18/04/2018 152,140 148,790 -7,53 152,630 148,260 20.213.473
17/04/2018 158,820 160,910 1,91 162,000 158,510 9.839.667
16/04/2018 157,990 157,890 0,75 159,140 157,670 4.182.188
13/04/2018 158,670 156,710 -0,86 159,220 155,910 3.882.188
12/04/2018 156,750 158,070 1,74 158,980 156,670 5.632.524
11/04/2018 154,370 155,360 -0,02 155,780 153,880 3.204.477
10/04/2018 155,030 155,390 1,77 156,605 154,750 3.814.766
09/04/2018 151,800 152,690 1,41 154,660 151,743 4.410.615
06/04/2018 153,460 150,570 -2,25 153,950 149,540 3.672.603
05/04/2018 154,440 154,030 -0,06 154,920 153,340 3.170.641
04/04/2018 147,890 154,120 2,85 154,470 147,450 4.801.172
03/04/2018 150,800 149,850 -0,15 151,000 148,300 4.129.534
02/04/2018 153,340 150,070 -2,19 153,380 148,430 5.135.991
29/03/2018 153,070 153,430 0,60 153,890 151,080 3.419.320
28/03/2018 152,070 152,520 0,40 153,860 151,890 3.664.480
27/03/2018 153,950 151,910 -0,95 154,870 151,160 3.835.383
26/03/2018 151,210 153,370 3,01 153,657 150,280 4.101.415
23/03/2018 152,250 148,890 -2,10 152,580 148,541 4.440.154
22/03/2018 155,000 152,090 -2,94 155,250 152,000 4.741.935
21/03/2018 156,570 156,690 0,31 158,200 155,920 3.481.845
20/03/2018 157,520 156,200 -0,73 157,930 155,290 4.335.687
19/03/2018 159,710 157,350 -1,82 159,890 156,450 5.457.321
16/03/2018 160,060 160,260 0,41 161,980 159,640 9.206.814
15/03/2018 158,710 159,610 0,94 161,250 158,520 3.863.182
14/03/2018 160,170 158,120 -0,75 160,680 157,740 3.631.165
13/03/2018 160,090 159,320 -0,59 162,112 158,810 4.128.636
12/03/2018 159,640 160,260 0,60 161,020 158,870 5.061.463
09/03/2018 157,470 159,310 1,98 159,583 157,300 5.019.308
08/03/2018 159,000 156,210 -1,33 159,570 155,070 6.391.291
07/03/2018 155,000 158,320 1,67 158,830 154,730 4.187.383
06/03/2018 157,280 155,720 -0,78 157,890 155,157 3.588.073
05/03/2018 154,120 156,950 1,59 157,490 153,750 3.199.030
02/03/2018 152,790 154,490 0,44 154,760 151,880 3.260.789
01/03/2018 155,530 153,810 -1,30 156,974 152,790 4.013.316
28/02/2018 157,500 155,830 -0,46 158,140 155,800 3.792.529
27/02/2018 158,460 156,550 -1,28 159,780 156,530 4.230.964
26/02/2018 155,810 158,580 1,97 158,880 155,510 3.595.347
23/02/2018 154,300 155,520 1,53 155,855 154,070 3.247.137
22/02/2018 154,500 153,180 -0,51 155,040 152,790 4.019.602
21/02/2018 155,430 153,960 -0,77 156,790 153,900 3.722.593
20/02/2018 155,790 155,160 -0,65 155,960 153,870 4.482.725
16/02/2018 155,710 156,180 0,11 157,791 155,690 4.253.732
15/02/2018 155,500 156,010 0,81 156,860 153,700 5.525.780
14/02/2018 150,190 154,760 2,66 155,000 150,000 5.465.896
13/02/2018 150,900 150,750 -0,43 151,179 149,640 4.865.202
12/02/2018 150,900 151,400 1,26 152,400 150,300 5.839.238
09/02/2018 148,600 149,510 1,30 150,540 144,396 7.783.186
08/02/2018 152,480 147,590 -4,07 153,160 147,500 6.762.472
07/02/2018 154,170 153,850 -0,96 155,340 153,280 6.137.381
06/02/2018 150,290 155,340 1,84 155,490 149,110 9.851.097
05/02/2018 157,890 152,530 -4,09 158,500 150,000 8.671.663
02/02/2018 161,700 159,030 -2,08 162,000 158,866 5.220.438
01/02/2018 163,190 162,400 -0,79 164,130 161,900 4.431.663
31/01/2018 163,750 163,700 0,05 164,990 162,761 4.069.766
30/01/2018 166,210 163,620 -1,91 166,770 163,155 4.869.863
29/01/2018 167,450 166,800 -0,32 168,390 166,010 3.513.902
26/01/2018 166,120 167,340 1,13 167,414 165,790 3.751.199
25/01/2018 165,910 165,470 0,06 166,780 165,190 3.299.407
24/01/2018 166,750 165,370 -0,53 168,720 164,820 5.556.561
23/01/2018 162,820 166,250 2,24 166,260 162,510 7.459.684
22/01/2018 161,510 162,600 0,14 163,980 161,110 8.452.633
19/01/2018 164,460 162,370 -3,99 165,400 161,300 21.084.051
18/01/2018 170,000 169,120 0,28 171,130 168,150 12.668.781
17/01/2018 168,010 168,650 2,93 169,125 167,260 11.643.059
16/01/2018 165,100 163,850 0,44 165,290 163,350 7.588.807
12/01/2018 164,020 163,140 -0,65 164,740 163,030 5.031.886
11/01/2018 164,800 164,200 0,01 164,940 163,300 3.790.413
10/01/2018 162,910 164,180 0,21 164,330 162,500 4.158.287
09/01/2018 163,900 163,830 0,22 164,530 163,060 4.338.682
08/01/2018 162,660 163,470 0,60 163,905 161,701 5.101.354
05/01/2018 162,440 162,490 0,49 162,900 161,101 5.179.076
04/01/2018 159,650 161,700 2,03 162,324 159,370 7.515.712
03/01/2018 157,340 158,490 2,75 159,810 156,330 9.440.111
02/01/2018 154,500 154,250 0,54 154,810 153,540 4.196.405
29/12/2017 154,170 153,420 -0,40 154,720 153,415 3.327.087
28/12/2017 153,200 154,040 0,59 154,120 153,200 2.686.429
27/12/2017 152,950 153,130 0,20 153,180 152,610 2.144.614
26/12/2017 152,510 152,830 0,22 153,860 152,500 2.478.868
22/12/2017 151,820 152,500 0,66 153,000 151,500 2.990.583
21/12/2017 153,170 151,500 -0,95 153,460 151,490 4.147.557
20/12/2017 153,650 152,950 -0,18 153,890 152,780 3.783.898
19/12/2017 154,050 153,230 -0,07 154,170 153,090 4.115.965
18/12/2017 153,590 153,330 0,54 154,180 153,210 5.087.124
15/12/2017 153,610 152,500 -0,97 153,800 152,030 11.273.210
14/12/2017 154,600 154,000 0,06 155,110 153,700 4.635.871
13/12/2017 156,600 153,910 -1,81 156,730 153,890 5.644.785
12/12/2017 155,200 156,740 0,86 157,850 155,160 6.321.363
11/12/2017 154,970 155,410 0,39 155,890 154,570 4.101.321
08/12/2017 153,940 154,810 0,81 155,030 153,550 3.474.743
07/12/2017 154,030 153,570 -0,34 154,450 153,260 3.771.117
06/12/2017 155,690 154,100 -0,80 156,220 154,090 3.351.853
05/12/2017 156,450 155,350 -0,71 156,740 154,680 5.043.905
04/12/2017 155,670 156,460 1,10 156,800 155,070 4.640.915
01/12/2017 154,400 154,760 0,51 155,020 152,913 5.526.825
30/11/2017 153,650 153,970 0,27 154,410 153,080 6.455.533
29/11/2017 152,810 153,550 0,71 153,610 152,170 4.954.559
28/11/2017 152,350 152,470 0,32 152,930 151,700 3.915.943
27/11/2017 152,060 151,980 0,09 152,490 151,620 3.304.042
24/11/2017 151,950 151,840 0,05 152,200 151,330 1.193.025
22/11/2017 152,000 151,770 -0,12 152,390 151,330 3.213.596
21/11/2017 151,300 151,950 0,96 152,450 151,200 3.665.067
20/11/2017 150,640 150,510 1,03 151,950 149,900 5.655.609
17/11/2017 149,340 148,970 -0,10 150,150 148,830 4.876.732
16/11/2017 147,730 149,120 1,37 149,650 147,500 5.443.903
15/11/2017 148,000 147,100 -1,20 148,705 146,211 4.700.410
14/11/2017 147,950 148,890 0,33 148,970 147,490 3.733.355
13/11/2017 148,880 148,400 -0,51 149,000 147,920 5.093.341
10/11/2017 150,650 149,160 -0,76 150,890 149,140 4.305.873
09/11/2017 149,930 150,300 -0,84 151,800 149,860 4.776.056
08/11/2017 151,600 151,570 0,15 151,794 150,280 4.632.417
07/11/2017 151,370 151,350 0,34 151,510 150,500 3.692.214
06/11/2017 151,770 150,840 -0,49 151,820 150,280 4.498.533
03/11/2017 153,420 151,580 -1,15 153,470 151,490 4.430.810
02/11/2017 154,180 153,350 -0,44 154,490 152,910 3.397.082
01/11/2017 154,100 154,030 -0,02 154,900 153,830 3.238.236
31/10/2017 154,330 154,060 -0,19 154,930 152,930 4.326.523
30/10/2017 153,760 154,360 0,44 154,590 152,710 4.210.002
27/10/2017 154,540 153,680 0,05 154,630 152,911 4.894.961
26/10/2017 154,310 153,600 0,07 155,120 153,540 4.262.872
25/10/2017 156,010 153,500 -1,53 156,370 153,060 6.859.836
24/10/2017 159,650 155,880 -2,30 159,700 155,171 8.173.794
23/10/2017 162,050 159,550 -1,55 162,510 159,540 5.777.016
20/10/2017 161,070 162,070 0,73 162,480 159,770 7.865.262
19/10/2017 159,800 160,900 0,86 160,960 159,085 9.909.741
18/10/2017 157,120 159,530 8,86 161,230 156,950 30.467.503
17/10/2017 146,630 146,540 -0,20 147,120 146,180 5.873.403
16/10/2017 147,220 146,830 -0,18 147,670 146,510 3.041.313
13/10/2017 147,480 147,100 0,05 147,850 146,940 2.505.891
12/10/2017 147,560 147,030 -0,40 147,890 146,770 3.304.079
11/10/2017 148,400 147,620 -0,59 148,470 147,280 3.697.249
10/10/2017 147,710 148,500 0,75 148,950 147,650 4.029.567
09/10/2017 146,500 147,390 0,62 147,790 146,350 2.682.465
06/10/2017 146,640 146,480 -0,16 146,850 146,320 2.620.887
05/10/2017 146,680 146,720 0,16 147,540 146,480 2.539.764
04/10/2017 147,000 146,480 -0,20 147,020 146,110 2.243.214
03/10/2017 146,690 146,780 0,08 147,200 146,340 2.288.585
02/10/2017 145,350 146,660 1,09 146,865 145,210 2.972.973
29/09/2017 145,450 145,080 -0,40 145,690 144,920 2.644.571
28/09/2017 145,330 145,660 0,00 145,860 144,210 2.771.463
27/09/2017 146,680 145,660 -0,61 146,900 145,030 3.495.908
26/09/2017 146,360 146,560 0,47 147,420 145,940 4.107.435
25/09/2017 145,120 145,870 0,51 146,030 144,910 5.210.283
22/09/2017 145,590 145,130 -0,09 145,590 144,590 2.792.198
21/09/2017 145,650 145,260 -0,43 145,891 145,100 2.520.005
20/09/2017 144,930 145,880 1,03 145,880 144,420 5.419.598
19/09/2017 144,790 144,390 -0,11 144,980 144,220 3.464.382

Mas noticias

publicidad
publicidad