Mexico - Delayed Quote MXN

International Business Machines Corporation (IBM.MX)

4,986.09
+142.09
+(2.93%)
As of 11:39:51 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 14, 20254,972.004,986.094,972.004,986.094,986.09166
May 13, 20254,844.004,844.004,844.004,844.004,844.00-
May 12, 20254,844.004,844.004,844.004,844.004,844.00-
May 9, 2025 32.577282 Dividend
May 9, 20254,844.004,844.004,844.004,844.004,844.0027
May 8, 20255,000.905,000.904,989.004,989.004,987.321,306
May 7, 20254,862.554,862.554,862.554,862.554,860.915
May 6, 20254,862.554,862.554,862.554,862.554,860.911,888
May 5, 20254,806.004,806.004,806.004,806.004,804.38-
May 2, 20254,825.504,825.504,804.004,806.004,804.38136
Apr 30, 20254,706.004,707.004,706.004,707.004,705.42100
Apr 29, 20254,622.004,687.004,622.004,687.004,685.4232
Apr 28, 20254,500.004,500.004,500.004,500.004,498.48-
Apr 25, 20254,530.004,530.004,500.004,500.004,498.48131
Apr 24, 20254,475.004,479.004,465.004,465.004,463.5081
Apr 23, 20254,807.004,807.004,800.004,805.134,803.5135
Apr 22, 20254,777.714,777.714,777.714,777.714,776.10-
Apr 21, 20254,777.714,777.714,777.714,777.714,776.10-
Apr 16, 20254,777.714,777.714,777.714,777.714,776.10-
Apr 15, 20254,777.714,777.714,777.714,777.714,776.1090
Apr 14, 20254,900.004,900.004,850.004,875.004,873.3612
Apr 11, 20254,763.334,763.334,745.364,745.364,743.76110
Apr 10, 20254,650.004,650.004,612.004,612.004,610.4568
Apr 9, 20254,640.004,640.004,640.004,640.004,638.44-
Apr 8, 20254,700.004,700.004,640.004,640.004,638.4432
Apr 7, 20254,752.004,752.004,752.004,752.004,750.40-
Apr 4, 20254,752.004,752.004,752.004,752.004,750.405
Apr 3, 20255,016.565,016.565,016.565,016.565,014.87-
Apr 2, 20255,016.565,016.565,016.565,016.565,014.87-
Apr 1, 20255,016.565,016.565,016.565,016.565,014.87-
Mar 31, 20255,016.565,016.565,016.565,016.565,014.87-
Mar 28, 20255,016.565,016.565,016.565,016.565,014.87-
Mar 27, 20255,016.565,016.565,016.565,016.565,014.874,300
Mar 26, 20255,090.005,090.005,090.005,090.005,088.297
Mar 25, 20254,900.004,900.004,900.004,900.004,898.3516
Mar 24, 20254,926.144,926.144,926.144,926.144,924.48-
Mar 21, 20254,926.144,926.144,926.144,926.144,924.48-
Mar 20, 20254,926.144,926.144,926.144,926.144,924.48135
Mar 19, 20255,044.295,044.295,044.295,044.295,042.5947
Mar 18, 20254,959.394,959.394,959.394,959.394,957.72-
Mar 14, 20254,959.394,959.394,959.394,959.394,957.72-
Mar 13, 20254,905.004,959.394,900.004,959.394,957.7241
Mar 12, 20255,045.005,045.005,045.005,045.005,043.30-
Mar 11, 20255,045.005,045.005,045.005,045.005,043.30-
Mar 10, 20255,045.005,045.005,045.005,045.005,043.30-
Mar 7, 20255,045.005,045.005,045.005,045.005,043.3010
Mar 6, 20255,045.325,045.325,045.325,045.325,043.6245
Mar 5, 20255,133.325,133.325,133.325,133.325,131.59-
Mar 4, 20255,133.325,133.325,133.325,133.325,131.59-
Mar 3, 20255,133.325,133.325,133.325,133.325,131.59-
Feb 28, 20255,133.325,133.325,133.325,133.325,131.5923
Feb 27, 20255,190.005,190.005,190.005,190.005,188.2519
Feb 26, 20255,329.005,329.005,329.005,329.005,327.21-
Feb 25, 20255,329.005,329.005,329.005,329.005,327.21-
Feb 24, 20255,329.005,329.005,329.005,329.005,327.21-
Feb 21, 20255,360.005,360.005,329.005,329.005,327.2122
Feb 20, 20255,356.005,356.005,356.005,356.005,354.2013
Feb 19, 20255,246.005,246.005,246.005,246.005,244.23-
Feb 18, 20255,246.005,246.005,246.005,246.005,244.23-
Feb 17, 20255,246.005,246.005,246.005,246.005,244.23-
Feb 14, 20255,246.005,246.005,246.005,246.005,244.23-
Feb 13, 20255,246.005,246.005,246.005,246.005,244.2352
Feb 12, 20255,218.055,254.005,215.005,254.005,252.232,127
Feb 11, 20255,247.005,249.005,218.055,218.055,216.29456
Feb 10, 2025 32.38337 Dividend
Feb 10, 20255,170.005,170.005,170.005,170.005,168.26-
Feb 7, 20255,170.005,170.005,170.005,170.005,166.5975
Feb 6, 20255,260.005,260.005,180.005,180.005,176.5821
Feb 5, 20255,425.005,426.005,400.005,400.005,396.44609
Feb 4, 20255,345.005,422.005,345.005,422.005,418.4251
Jan 31, 20255,250.005,250.005,250.005,250.005,246.5445
Jan 30, 20255,200.005,262.005,200.005,242.515,239.057,333
Jan 29, 20254,748.794,748.794,748.794,748.794,745.661,300
Jan 28, 20254,618.404,618.404,618.404,618.404,615.35-
Jan 27, 20254,618.404,618.404,618.404,618.404,615.352,408
Jan 24, 20254,583.004,583.004,583.004,583.004,579.986
Jan 23, 20254,570.294,570.294,570.294,570.294,567.28-
Jan 22, 20254,570.294,570.294,570.294,570.294,567.2845
Jan 21, 20254,460.014,632.004,460.014,632.004,628.9459
Jan 20, 20254,460.004,460.004,460.004,460.004,457.06-
Jan 17, 20254,460.004,460.004,460.004,460.004,457.06-
Jan 16, 20254,460.004,460.004,460.004,460.004,457.06-
Jan 15, 20254,460.004,460.004,460.004,460.004,457.06-
Jan 14, 20254,470.004,470.004,460.004,460.004,457.0618
Jan 13, 20254,535.004,535.004,535.004,535.004,532.0111
Jan 10, 20254,535.004,535.004,535.004,535.004,532.0110
Jan 9, 20254,551.504,551.504,551.504,551.504,548.50-
Jan 8, 20254,551.504,551.504,551.504,551.504,548.5052
Jan 7, 20254,591.004,593.424,591.004,593.424,590.3918
Jan 6, 20254,535.004,535.004,535.004,535.004,532.0112
Jan 3, 20254,614.204,614.204,584.004,584.004,580.9868
Jan 2, 20254,500.004,500.004,500.004,500.004,497.03-
Dec 31, 20244,500.004,500.004,500.004,500.004,497.03-
Dec 30, 20244,500.004,500.004,500.004,500.004,497.035
Dec 27, 20244,500.104,659.194,400.004,659.194,656.12910
Dec 26, 20244,476.004,476.004,476.004,476.004,473.05-
Dec 24, 20244,476.004,476.004,476.004,476.004,473.05-
Dec 23, 20244,476.004,476.004,476.004,476.004,473.0527
Dec 20, 20244,630.004,630.004,630.004,630.004,626.95-
Dec 19, 20244,630.004,630.004,630.004,630.004,626.95-
Dec 18, 20244,630.004,630.004,630.004,630.004,626.95-
Dec 17, 20244,723.194,723.194,630.004,630.004,626.9538
Dec 16, 20244,700.004,700.004,700.004,700.004,696.9010
Dec 13, 20244,700.004,700.004,700.004,700.004,696.90-
Dec 11, 20244,700.004,700.004,700.004,700.004,696.9011
Dec 10, 20244,743.004,743.004,743.004,743.004,739.87-
Dec 9, 20244,743.004,743.004,743.004,743.004,739.8722
Dec 6, 20244,821.004,850.004,821.004,850.004,846.8026
Dec 5, 20244,770.004,800.004,770.004,780.004,776.8539
Dec 4, 20244,726.004,726.004,726.004,726.004,722.8897
Dec 3, 20244,640.004,640.004,640.004,640.004,636.94-
Dec 2, 20244,640.004,640.004,640.004,640.004,636.94720
Nov 29, 20244,663.884,663.884,663.884,663.884,660.80-
Nov 28, 20244,663.884,663.884,663.884,663.884,660.80-
Nov 27, 20244,663.884,663.884,663.884,663.884,660.80640
Nov 26, 20244,650.004,724.004,645.004,724.004,720.8897
Nov 25, 20244,550.004,578.004,550.004,578.004,574.9837
Nov 22, 20244,547.004,547.004,547.004,547.004,544.0027
Nov 21, 20244,512.004,538.004,512.004,538.004,535.01164
Nov 20, 20244,270.004,280.784,270.004,280.784,277.9663
Nov 19, 20244,221.754,221.754,221.754,221.754,218.96144
Nov 15, 20244,192.004,192.004,192.004,192.004,189.2335
Nov 14, 20244,269.644,269.644,269.644,269.644,266.8216
Nov 13, 20244,363.004,363.004,363.004,363.004,360.12-
Nov 12, 2024 32.38337 Dividend
Nov 12, 20244,363.004,363.004,363.004,363.004,360.12-
Nov 11, 20244,397.004,397.004,363.004,363.004,358.4538
Nov 8, 20244,250.004,250.004,250.004,250.004,245.57-
Nov 7, 20244,250.004,250.004,250.004,250.004,245.5736
Nov 6, 20244,174.904,174.904,174.904,174.904,170.55-
Nov 5, 20244,174.904,174.904,174.904,174.904,170.5518
Nov 4, 20244,220.004,220.004,220.004,220.004,215.60-
Nov 1, 20244,198.504,220.004,198.504,220.004,215.6036
Oct 31, 20244,129.004,129.004,129.004,129.004,124.70-
Oct 30, 20244,152.004,152.004,129.004,129.004,124.701,023
Oct 29, 20244,259.304,259.304,259.304,259.304,254.86-
Oct 28, 20244,267.004,297.994,259.304,259.304,254.86403
Oct 25, 20244,320.004,428.794,298.004,298.004,293.5293
Oct 24, 20244,300.004,439.994,300.004,439.994,435.3694
Oct 23, 20244,643.104,748.794,612.004,612.004,607.1966
Oct 22, 20244,626.604,626.604,623.004,623.004,618.1855
Oct 21, 20244,614.014,614.014,614.014,614.014,609.208
Oct 18, 20244,595.004,601.004,595.004,601.004,596.2082
Oct 17, 20244,615.004,615.004,615.004,615.004,610.19-
Oct 16, 20244,615.004,615.004,615.004,615.004,610.19-
Oct 15, 20244,647.004,647.004,615.004,615.004,610.1973
Oct 14, 20244,646.364,646.364,646.364,646.364,641.52-
Oct 11, 20244,646.364,646.364,646.364,646.364,641.52-
Oct 10, 20244,646.364,646.364,646.364,646.364,641.5212
Oct 9, 20244,499.994,499.994,499.994,499.994,495.30-
Oct 8, 20244,499.994,499.994,499.994,499.994,495.3015
Oct 7, 20244,320.004,320.004,320.004,320.004,315.50-
Oct 4, 20244,320.004,320.004,308.004,320.004,315.5058
Oct 3, 20244,320.004,320.004,294.004,294.004,289.5234
Oct 2, 20244,299.994,299.994,235.004,235.004,230.5934
Sep 30, 20244,330.004,330.004,330.004,330.004,325.49-
Sep 27, 20244,330.004,330.004,330.004,330.004,325.49-
Sep 26, 20244,330.004,330.004,330.004,330.004,325.49-
Sep 25, 20244,330.004,330.004,330.004,330.004,325.4944
Sep 24, 20244,300.004,300.004,300.004,300.004,295.52-
Sep 23, 20244,300.004,300.004,300.004,300.004,295.529,080
Sep 20, 20244,200.964,200.964,200.964,200.964,196.5812,008
Sep 19, 20244,132.184,132.184,132.184,132.184,127.87-
Sep 18, 20244,132.184,132.184,132.184,132.184,127.87-
Sep 17, 20244,132.184,132.184,132.184,132.184,127.87-
Sep 13, 20244,132.184,132.184,132.184,132.184,127.8714
Sep 12, 20244,190.004,262.394,114.004,132.184,127.87554
Sep 11, 20244,190.994,190.994,190.994,190.994,186.627
Sep 10, 20244,036.004,036.004,036.004,036.004,031.79-
Sep 9, 20244,036.004,036.004,036.004,036.004,031.79-
Sep 6, 20244,036.004,036.004,036.004,036.004,031.79-
Sep 5, 20244,036.004,036.004,036.004,036.004,031.79350
Sep 4, 20243,975.003,975.003,975.003,975.003,970.86-
Sep 3, 20243,975.003,975.003,975.003,975.003,970.86-
Sep 2, 20243,975.003,975.003,975.003,975.003,970.86-
Aug 30, 20243,975.003,975.003,975.003,975.003,970.86-
Aug 29, 20243,951.283,975.003,951.283,975.003,970.8675
Aug 28, 20243,888.003,908.303,888.003,893.003,888.94272
Aug 27, 20243,908.303,908.303,908.303,908.303,904.2362
Aug 26, 20243,752.993,752.993,752.993,752.993,749.08-
Aug 23, 20243,752.993,752.993,752.993,752.993,749.08-
Aug 22, 20243,752.993,752.993,752.993,752.993,749.08-
Aug 21, 20243,752.993,752.993,752.993,752.993,749.08-
Aug 20, 20243,699.193,752.993,699.193,752.993,749.0858
Aug 19, 20243,640.003,640.003,640.003,640.003,636.2115
Aug 16, 20243,650.003,650.003,650.003,650.003,646.20-
Aug 15, 20243,650.003,650.003,650.003,650.003,646.20-
Aug 14, 20243,650.003,650.003,650.003,650.003,646.20-
Aug 13, 20243,650.003,650.003,650.003,650.003,646.20-
Aug 12, 20243,650.003,650.003,650.003,650.003,646.20-
Aug 9, 2024 32.38337 Dividend
Aug 9, 20243,650.003,650.003,650.003,650.003,646.20-
Aug 8, 20243,650.003,650.003,650.003,650.003,644.53-
Aug 7, 20243,650.003,650.003,650.003,650.003,644.53-
Aug 6, 20243,650.003,650.003,650.003,650.003,644.5376
Aug 5, 20243,600.003,600.003,590.003,590.003,584.6295
Aug 2, 20243,580.003,615.813,580.003,615.813,610.3926
Aug 1, 20243,599.003,599.003,599.003,599.003,593.60-
Jul 31, 20243,599.003,599.003,599.003,599.003,593.606
Jul 30, 20243,577.003,577.003,577.003,577.003,571.649
Jul 29, 20243,537.043,537.043,537.043,537.043,531.74-
Jul 26, 20243,537.043,537.043,537.043,537.043,531.7410
Jul 25, 20243,450.003,565.003,450.003,565.003,559.66271
Jul 24, 20243,394.653,394.653,394.653,394.653,389.563,220
Jul 23, 20243,350.003,350.003,350.003,350.003,344.9811
Jul 22, 20243,280.003,280.003,280.003,280.003,275.0810
Jul 19, 20243,335.003,335.003,335.003,335.003,330.00-
Jul 18, 20243,335.003,335.003,335.003,335.003,330.0010
Jul 17, 20243,274.003,274.003,274.003,274.003,269.09-
Jul 16, 20243,274.003,274.003,274.003,274.003,269.09169
Jul 15, 20243,240.003,240.003,240.003,240.003,235.14-
Jul 12, 20243,198.783,240.003,198.783,240.003,235.14812
Jul 11, 20243,170.003,170.003,170.003,170.003,165.25-
Jul 10, 20243,170.003,170.003,170.003,170.003,165.2528
Jul 9, 20243,174.503,174.503,174.503,174.503,169.74-
Jul 8, 20243,174.503,174.503,174.503,174.503,169.74-
Jul 5, 20243,174.503,174.503,174.503,174.503,169.74252
Jul 4, 20243,237.003,237.003,237.003,237.003,232.15-
Jul 3, 20243,237.003,237.003,237.003,237.003,232.156
Jul 2, 20243,237.003,237.003,237.003,237.003,232.15169
Jul 1, 20243,150.003,150.003,150.003,150.003,145.28-
Jun 28, 20243,150.003,150.003,150.003,150.003,145.28-
Jun 27, 20243,153.603,153.603,150.003,150.003,145.281,297
Jun 26, 20243,127.003,127.003,127.003,127.003,122.317
Jun 25, 20243,152.003,152.003,152.003,152.003,147.27-
Jun 24, 20243,139.003,152.003,139.003,152.003,147.2725
Jun 21, 20243,139.003,139.003,139.003,139.003,134.2917
Jun 20, 20243,171.003,175.003,170.003,175.003,170.24105
Jun 19, 20243,100.013,100.013,100.013,100.013,095.36-
Jun 18, 20243,100.013,100.013,100.013,100.013,095.366
Jun 17, 20243,050.013,050.013,050.013,050.013,045.4412,007
Jun 14, 20243,112.003,119.003,112.003,115.503,110.839,090
Jun 13, 20243,213.093,213.093,213.093,213.093,208.275
Jun 12, 20243,120.003,120.003,120.003,120.003,115.32-
Jun 11, 20243,114.273,120.003,114.003,120.003,115.32158
Jun 10, 20243,116.003,116.503,111.003,114.273,109.6096
Jun 7, 20243,129.003,139.003,129.003,132.733,128.03635
Jun 6, 20243,005.003,005.003,005.003,005.003,000.49105
Jun 5, 20242,969.372,969.372,969.372,969.372,964.92-
Jun 4, 20242,972.002,972.002,969.002,969.372,964.92333
Jun 3, 20242,805.002,805.002,805.002,805.002,800.79-
May 31, 20242,808.152,808.152,805.002,805.002,800.7921
May 30, 20242,808.152,808.152,808.152,808.152,803.94-
May 29, 20242,801.002,808.152,801.002,808.152,803.9417
May 28, 20242,840.002,840.002,840.002,840.002,835.747
May 27, 20242,844.602,844.602,844.602,844.602,840.34-
May 24, 20242,846.202,846.202,844.602,844.602,840.3439
May 23, 20242,895.002,895.002,895.002,895.002,890.6610
May 22, 20242,892.002,895.002,892.002,895.002,890.6635
May 21, 20242,895.002,920.002,888.002,888.002,883.67150
May 20, 20242,822.002,822.002,812.002,812.702,808.4849
May 17, 20242,800.002,800.002,800.002,800.002,795.80-
May 16, 20242,805.002,805.002,800.002,800.002,795.8078
May 15, 20242,811.502,811.502,811.502,811.502,807.29-
May 14, 20242,811.502,811.502,811.502,811.502,807.29-