U.S. markets open in 3 hours 56 minutes
F S&P 500
5,592.75 +2.50 (+0.04%) F Dow Jones
39,660.00 +24.00 (+0.06%) F Nasdaq
20,435.00 +23.50 (+0.12%) E-mini Russell 2000 Index Futur
2,050.20 -2.90 (-0.14%) Petróleo
83.93 +0.05 (+0.06%) Oro
2,373.80 +4.40 (+0.19%)
International Business Machines Corp (IBM.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | 200 |
| 04 jul 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
| 03 jul 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | - |
| 02 jul 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
| 01 jul 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| 28 jun 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
| 27 jun 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 26 jun 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
| 25 jun 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
| 24 jun 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
| 21 jun 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
| 20 jun 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 19 jun 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 18 jun 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
| 17 jun 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
| 14 jun 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
| 13 jun 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
| 12 jun 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
| 11 jun 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
| 10 jun 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | - |
| 07 jun 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | - |
| 06 jun 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
| 05 jun 2024 | 152.54 | 152.90 | 152.54 | 152.90 | 152.90 | 200 |
| 04 jun 2024 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | - |
| 03 jun 2024 | 153.66 | 153.66 | 151.38 | 151.38 | 151.38 | 10 |
| 31 may 2024 | 152.84 | 152.84 | 151.50 | 151.50 | 151.50 | 5 |
| 30 may 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | - |
| 29 may 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
| 28 may 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | - |
| 27 may 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
| 24 may 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
| 23 may 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
| 22 may 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 370 |
| 21 may 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 20 may 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | - |
| 17 may 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 16 may 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 15 may 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
| 14 may 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
| 13 may 2024 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | - |
| 10 may 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
| 09 may 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
| 09 may 2024 | 1.67 Dividendo | |||||
| 08 may 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 154.89 | - |
| 07 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.36 | - |
| 06 may 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 152.52 | - |
| 03 may 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 151.86 | - |
| 02 may 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 151.82 | - |
| 30 abr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 154.38 | - |
| 29 abr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 154.97 | - |
| 26 abr 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 156.33 | - |
| 25 abr 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 154.81 | - |
| 24 abr 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 169.67 | - |
| 23 abr 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 168.72 | - |
| 22 abr 2024 | 170.54 | 170.54 | 170.46 | 170.46 | 168.64 | 210 |
| 19 abr 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 167.73 | - |
| 18 abr 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 169.69 | - |
| 17 abr 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 171.04 | - |
| 16 abr 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 168.70 | - |
| 15 abr 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 169.27 | - |
| 12 abr 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 171.69 | - |
| 11 abr 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 171.04 | - |
| 10 abr 2024 | 174.22 | 174.22 | 174.22 | 174.22 | 172.36 | - |
| 09 abr 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 172.82 | - |
| 08 abr 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 172.06 | - |
| 05 abr 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 171.69 | - |
| 04 abr 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 174.28 | - |
| 03 abr 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 173.15 | - |
| 02 abr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 174.62 | - |
| 28 mar 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 174.47 | - |
| 27 mar 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 172.54 | - |
| 26 mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.14 | - |
| 25 mar 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 174.22 | - |
| 22 mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 175.31 | - |
| 21 mar 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 175.85 | - |
| 20 mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.10 | - |
| 19 mar 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 174.27 | - |
| 18 mar 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 173.58 | - |
| 15 mar 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 175.51 | - |
| 14 mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 177.59 | - |
| 13 mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 178.97 | - |
| 12 mar 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 173.58 | - |
| 11 mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 176.89 | - |
| 08 mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 177.39 | - |
| 07 mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 177.98 | - |
| 06 mar 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 174.47 | - |
| 05 mar 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 175.76 | - |
| 04 mar 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 170.76 | - |
| 01 mar 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 169.23 | - |
| 29 feb 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 168.93 | - |
| 28 feb 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 168.63 | - |
| 27 feb 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 167.74 | - |
| 26 feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 169.37 | - |
| 23 feb 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 167.40 | - |
| 22 feb 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 164.92 | - |
| 21 feb 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 167.49 | - |
| 20 feb 2024 | 173.15 | 174.20 | 173.15 | 174.20 | 172.34 | 35 |
| 19 feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.14 | - |
| 16 feb 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 171.40 | - |
| 15 feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.32 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.