La bourse ferme dans 4 h 4 min

International Business Machines Corporation (IBM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
147,27-0,23 (-0,16 %)
À la clôture : 04:00PM EST
147,40 +0,13 (+0,09 %)
Avant Bourse : 07:03AM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 2022147,33148,10146,29147,27147,273 970 100
06 déc. 2022147,30147,80146,70147,50147,502 847 600
05 déc. 2022147,94148,93146,80147,41147,412 784 600
02 déc. 2022148,13149,16147,73148,67148,672 899 700
01 déc. 2022149,98150,01147,34149,16149,164 495 900
30 nov. 2022146,19149,64145,67148,90148,906 376 500
29 nov. 2022145,91147,17145,70146,49146,492 754 700
28 nov. 2022147,98148,24145,94146,18146,183 538 100
25 nov. 2022148,27149,49148,10148,37148,372 075 200
23 nov. 2022149,10150,46148,30148,75148,753 658 200
22 nov. 2022147,60149,35147,02149,10149,107 062 100
21 nov. 2022147,55147,93146,45146,68146,683 476 200
18 nov. 2022146,56148,31145,94147,64147,644 661 700
17 nov. 2022143,41146,18143,25146,09146,093 954 000
16 nov. 2022144,13144,95144,01144,52144,523 445 200
15 nov. 2022144,08146,16142,00144,34144,344 727 100
14 nov. 2022142,63146,08142,18144,20144,205 293 500
11 nov. 2022141,50144,13140,96143,17143,175 871 300
10 nov. 2022140,26141,37138,29141,23141,235 389 000
09 nov. 2022137,95138,90136,94137,39137,394 720 000
09 nov. 20221.65 Dividende
08 nov. 2022139,00140,93138,72140,04138,395 042 800
07 nov. 2022136,64138,70136,51138,34136,714 043 100
04 nov. 2022135,65137,73134,94136,96135,354 178 000
03 nov. 2022136,42136,48133,97134,47132,894 442 400
02 nov. 2022137,75140,17136,80136,83135,225 360 500
01 nov. 2022138,25138,65136,70138,20136,573 590 600
31 oct. 2022138,06138,77136,60138,29136,664 915 300
28 oct. 2022135,56138,86135,22138,51136,885 965 500
27 oct. 2022135,55136,40134,45134,77133,183 993 200
26 oct. 2022133,72135,86132,81135,01133,425 139 000
25 oct. 2022132,00133,30131,30132,93131,365 957 600
24 oct. 2022130,90133,11129,85132,69131,135 610 900
21 oct. 2022128,39130,85127,59129,90128,377 201 300
20 oct. 2022126,25128,96125,15128,30126,7913 623 100
19 oct. 2022122,36123,94121,99122,51121,075 906 600
18 oct. 2022123,00123,94121,82122,94121,495 120 300
17 oct. 2022121,80122,88121,43121,52120,095 458 600
14 oct. 2022121,80122,54119,84120,04118,633 762 400
13 oct. 2022116,10122,15115,55121,79120,365 837 500
12 oct. 2022118,00118,81117,20117,57116,183 338 800
11 oct. 2022117,46119,23116,94117,80116,414 043 100
10 oct. 2022119,79119,96117,04117,75116,365 990 000
07 oct. 2022121,50121,80118,07118,82117,424 499 700
06 oct. 2022124,88125,30121,77122,23120,795 074 600
05 oct. 2022124,71126,46124,23125,74124,263 212 900
04 oct. 2022122,80125,65122,52125,50124,024 566 100
03 oct. 2022120,16122,21119,60121,51120,084 261 700
30 sept. 2022121,66122,43118,61118,81117,415 346 100
29 sept. 2022121,85122,62120,57121,63120,203 817 700
28 sept. 2022121,65123,23119,81122,76121,314 996 400
27 sept. 2022122,60123,95121,08121,74120,314 117 200
26 sept. 2022122,30124,26121,75122,01120,573 987 800
23 sept. 2022124,53125,00121,74122,71121,265 195 600
22 sept. 2022124,76126,51124,41125,31123,834 046 600
21 sept. 2022126,89127,84124,92124,93123,463 389 500
20 sept. 2022126,90126,99125,52126,30124,812 837 500
19 sept. 2022126,49128,06126,28127,73126,233 981 600
16 sept. 2022124,36127,53123,83127,27125,779 839 700
15 sept. 2022127,39127,47124,90125,49124,015 141 700
14 sept. 2022127,50129,00126,85127,69126,193 819 100
13 sept. 2022129,14129,91126,77127,25125,754 565 600
12 sept. 2022130,33130,99129,89130,66129,123 741 100
09 sept. 2022128,90129,49128,06129,19127,673 291 900
08 sept. 2022127,20128,54126,59128,47126,962 964 600
07 sept. 2022126,69127,87126,28127,71126,212 401 500
06 sept. 2022127,80128,06126,30126,72125,233 347 100
02 sept. 2022130,30130,56127,24127,79126,283 040 600
01 sept. 2022128,40129,82127,74129,66128,133 396 200
31 août 2022129,92130,00128,40128,45126,943 490 400
30 août 2022130,56130,77129,29129,58128,052 407 900
29 août 2022129,99131,42129,57130,31128,772 783 000
26 août 2022134,10134,18130,34130,38128,844 185 300
25 août 2022133,65134,43133,07133,98132,402 706 000
24 août 2022134,89135,11133,11133,23131,662 855 400
23 août 2022135,37136,10134,72134,74133,154 141 800
22 août 2022137,65137,85135,47135,55133,953 093 600
19 août 2022138,75139,34137,66138,37136,743 155 800
18 août 2022137,79139,12137,75139,07137,433 177 700
17 août 2022136,46138,42136,30137,79136,173 667 600
16 août 2022134,60137,37134,45136,56134,954 313 600
15 août 2022132,96135,19132,24134,93133,342 791 200
12 août 2022132,62134,09131,98134,01132,432 766 900
11 août 2022132,36133,23132,00132,54130,983 501 900
10 août 2022130,75131,78130,34131,50129,953 664 000
09 août 2022129,92130,79129,12129,47127,943 496 000
09 août 20221.65 Dividende
08 août 2022133,10133,35132,02132,61129,423 821 200
05 août 2022131,25132,67131,07132,48129,292 586 500
04 août 2022132,15132,29131,02131,64128,473 179 800
03 août 2022131,82132,86131,32132,34129,153 088 500
02 août 2022132,20132,78130,51131,81128,644 403 600
01 août 2022130,75132,70130,70132,04128,864 142 100
29 juil. 2022129,52131,00129,31130,79127,645 786 800
28 juil. 2022128,75129,81128,61129,22126,113 913 700
27 juil. 2022127,97129,43127,58129,12126,014 175 600
26 juil. 2022128,26129,30127,63128,08125,003 645 300
25 juil. 2022128,44129,13127,90128,54125,444 702 400
22 juil. 2022127,03128,32125,71128,25125,166 467 200
21 juil. 2022128,75128,81125,13127,15124,0911 975 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...