CoinXview المحفظةApp
AR
العملة: 1,241المنصات: 22القيمة السوقية: $2.57T −1.51%حجم التداول 24h: $28.42Bالاستحواذ: BTC 58.9% ETH 10.2%رسوم الغاز لـ ETH: 0.05 gweiالخوف والجشع: 50/100

سجل أسعار IBM (bStocks) (IBMB)

أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ IBMB. عرض آخر 365 يوم.

العوائد الشهرية IBMB

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———————+4.9%-5.8%+17%-4.0%—+11%

التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.

تنزيل السجل الكامل (CSV، يُفتح في Excel)

التاريخالافتتاحالأعلىالأدنىالإغلاقحجم التداولالتغيير
09‏/11‏/2026$244.76$248.46$244.75 $247.36$179.38K+1.06%
08‏/11‏/2026$245.14$245.72$244.25 $244.76$6.30K-0.16%
07‏/11‏/2026$245.67$246.03$245.00 $245.23$6.08K-0.18%
06‏/11‏/2026$244.54$246.90$240.75 $245.55$82.58K+0.41%
05‏/11‏/2026$254.63$257.32$244.35 $244.35$133.74K-4.04%
04‏/11‏/2026$249.13$258.71$246.38 $254.65$117.91K+2.22%
03‏/11‏/2026$252.85$253.08$245.11 $249.26$64.08K-1.42%
02‏/11‏/2026$258.15$259.93$251.54 $252.80$99.98K-2.07%
01‏/11‏/2026$257.55$258.32$257.18 $257.81$6.78K+0.10%
31‏/10‏/2026$257.98$258.94$257.06 $257.39$6.08K-0.23%
30‏/10‏/2026$255.58$259.74$254.67 $257.89$244.96K+0.90%
29‏/10‏/2026$249.66$260.74$246.26 $255.58$177.52K+2.37%
28‏/10‏/2026$250.46$254.10$247.41 $249.84$64.34K-0.25%
27‏/10‏/2026$253.02$254.04$249.50 $249.98$43.54K-1.20%
26‏/10‏/2026$253.29$256.19$251.16 $253.01$83.20K-0.11%
25‏/10‏/2026$252.25$253.54$252.01 $253.43$13.61K+0.47%
24‏/10‏/2026$253.37$253.58$251.50 $252.14$20.65K-0.49%
23‏/10‏/2026$250.97$254.99$247.47 $253.61$91.64K+1.05%
22‏/10‏/2026$240.22$255.91$231.25 $251.12$351.46K+4.54%
21‏/10‏/2026$241.14$271.08$238.14 $240.14$386.97K-0.41%
20‏/10‏/2026$236.63$242.65$235.41 $241.10$86.10K+1.89%
19‏/10‏/2026$231.97$238.41$228.99 $236.39$98.92K+1.91%
18‏/10‏/2026$230.89$232.05$230.04 $232.05$9.73K+0.50%
17‏/10‏/2026$231.51$232.86$229.94 $230.83$21.82K-0.29%
16‏/10‏/2026$233.52$237.03$230.85 $231.60$77.83K-0.82%
15‏/10‏/2026$227.65$234.20$226.18 $233.59$135.41K+2.61%
14‏/10‏/2026$230.67$232.86$227.09 $227.68$49.84K-1.30%
13‏/10‏/2026$226.52$233.60$226.29 $230.72$107.41K+1.85%
12‏/10‏/2026$226.61$229.24$225.01 $226.79$71.17K+0.08%
11‏/10‏/2026$226.50$227.12$226.22 $226.64$8.13K+0.06%
10‏/10‏/2026$226.62$227.25$226.20 $226.59$8.43K-0.01%
09‏/10‏/2026$225.61$228.70$224.40 $226.80$106.30K+0.53%
08‏/10‏/2026$220.85$227.36$218.10 $225.39$241.82K+2.06%
07‏/10‏/2026$221.58$222.33$218.95 $220.70$94.26K-0.40%
06‏/10‏/2026$221.43$224.46$221.09 $221.54$94.14K+0.05%
05‏/10‏/2026$223.68$223.68$220.45 $221.43$101.61K-1.01%
04‏/10‏/2026$223.65$223.94$222.92 $223.68$50.87K+0.01%
03‏/10‏/2026$222.65$223.58$222.17 $223.54$29.20K+0.40%
02‏/10‏/2026$226.01$227.87$221.77 $222.63$135.98K-1.50%
01‏/10‏/2026$220.35$234.52$218.65 $225.97$287.69K+2.55%
30‏/09‏/2026$220.58$222.34$218.91 $220.33$45.92K-0.11%
29‏/09‏/2026$221.10$223.14$220.19 $220.52$33.52K-0.26%
28‏/09‏/2026$226.11$226.11$219.33 $221.04$55.56K-2.24%
27‏/09‏/2026$226.04$227.01$225.80 $226.35$19.88K+0.14%
26‏/09‏/2026$225.83$226.45$225.67 $226.00$18.68K+0.08%
25‏/09‏/2026$227.34$228.83$225.22 $225.66$96.19K-0.74%
24‏/09‏/2026$232.91$233.26$226.21 $227.34$186.51K-2.39%
23‏/09‏/2026$232.02$237.99$231.54 $233.06$118.99K+0.45%
22‏/09‏/2026$231.42$236.00$230.22 $231.96$95.71K+0.23%
21‏/09‏/2026$231.88$234.68$228.47 $231.42$125.94K-0.20%
20‏/09‏/2026$231.15$232.05$230.40 $231.88$26.89K+0.32%
19‏/09‏/2026$230.33$231.71$230.24 $231.16$54.54K+0.36%
18‏/09‏/2026$238.01$239.04$229.40 $230.23$214.99K-3.27%
17‏/09‏/2026$238.61$243.45$237.58 $237.86$79.40K-0.31%
16‏/09‏/2026$248.50$254.21$235.72 $238.63$187.41K-3.97%
15‏/09‏/2026$248.56$252.05$245.01 $248.31$50.32K-0.10%
14‏/09‏/2026$240.52$251.22$240.52 $248.30$128.76K+3.23%
13‏/09‏/2026$243.31$243.73$239.93 $240.21$17.45K-1.27%
12‏/09‏/2026$242.75$244.25$242.67 $243.45$12.79K+0.29%
11‏/09‏/2026$233.83$243.50$233.58 $242.79$93.33K+3.83%
10‏/09‏/2026$238.67$242.45$231.97 $233.82$111.13K-2.03%
09‏/09‏/2026$231.88$241.32$230.54 $238.62$98.18K+2.91%
08‏/09‏/2026$234.32$235.40$230.30 $231.99$56.90K-0.99%
07‏/09‏/2026$234.80$235.24$233.72 $234.15$33.01K-0.28%
06‏/09‏/2026$234.62$235.64$234.32 $234.80$16.47K+0.08%
05‏/09‏/2026$234.65$234.65$234.03 $234.62$23.64K-0.01%
04‏/09‏/2026$233.92$236.02$231.75 $234.62$47.20K+0.30%
03‏/09‏/2026$231.86$238.18$231.22 $234.26$37.43K+1.04%
02‏/09‏/2026$231.56$232.89$228.79 $232.06$39.05K+0.22%
01‏/09‏/2026$233.89$234.14$230.00 $231.26$99.28K-1.12%
31‏/08‏/2026$235.07$235.87$232.26 $233.91$86.76K-0.49%
30‏/08‏/2026$236.16$236.81$234.88 $235.08$15.73K-0.46%
29‏/08‏/2026$235.78$236.34$235.26 $236.16$9.58K+0.16%
28‏/08‏/2026$237.89$239.62$235.17 $235.63$63.33K-0.95%
27‏/08‏/2026$231.20$240.64$229.47 $237.80$95.11K+2.85%
26‏/08‏/2026$233.25$234.42$229.18 $231.27$153.90K-0.85%
25‏/08‏/2026$231.17$234.34$229.38 $233.24$101.63K+0.90%
24‏/08‏/2026$236.42$236.69$230.57 $231.02$147.25K-2.28%
23‏/08‏/2026$236.09$236.97$235.45 $236.84$28.04K+0.32%
22‏/08‏/2026$235.60$236.99$234.36 $236.14$61.25K+0.23%
21‏/08‏/2026$233.63$238.60$233.32 $235.66$157.54K+0.87%
20‏/08‏/2026$237.29$237.59$233.06 $233.72$101.13K-1.50%
19‏/08‏/2026$232.78$238.57$230.67 $237.31$176.73K+1.95%
18‏/08‏/2026$229.44$234.47$227.50 $232.66$143.34K+1.40%
17‏/08‏/2026$235.07$235.31$227.70 $229.36$141.83K-2.43%
16‏/08‏/2026$234.52$235.25$234.32 $235.08$52.04K+0.24%
15‏/08‏/2026$234.70$235.35$234.13 $234.52$41.69K-0.08%
14‏/08‏/2026$236.64$239.01$233.99 $234.86$104.57K-0.75%
13‏/08‏/2026$235.74$243.36$233.89 $236.74$243.72K+0.42%
12‏/08‏/2026$238.57$238.80$232.02 $235.68$60.28K-1.21%
11‏/08‏/2026$236.15$241.91$235.62 $238.87$54.03K+1.15%
10‏/08‏/2026$237.90$240.61$234.53 $236.10$84.58K-0.76%
09‏/08‏/2026$237.55$238.25$236.26 $238.02$32.27K+0.20%
08‏/08‏/2026$237.27$238.12$236.66 $237.47$32.45K+0.08%
07‏/08‏/2026$234.01$237.36$232.52 $237.20$102.93K+1.36%
06‏/08‏/2026$235.28$236.03$228.30 $233.61$79.37K-0.71%
05‏/08‏/2026$233.79$239.05$231.84 $234.75$132.97K+0.41%
04‏/08‏/2026$226.68$235.17$223.05 $233.77$272.17K+3.13%
03‏/08‏/2026$224.84$231.02$223.78 $226.81$107.95K+0.88%
02‏/08‏/2026$222.79$225.60$222.45 $225.40$69.43K+1.17%
01‏/08‏/2026$222.94$223.85$222.04 $222.77$14.60K-0.08%
31‏/07‏/2026$221.32$224.60$216.65 $222.78$105.36K+0.66%
30‏/07‏/2026$226.15$227.90$220.51 $221.43$108.90K-2.09%
29‏/07‏/2026$226.82$230.67$223.04 $226.16$318.67K-0.29%
28‏/07‏/2026$215.97$228.80$213.92 $226.55$793.28K+4.90%
27‏/07‏/2026$212.67$219.11$212.67 $216.19$1.20M+1.66%
26‏/07‏/2026$211.37$213.31$210.00 $212.59$96.44K+0.58%
25‏/07‏/2026$212.88$212.88$209.88 $211.15$244.50K-0.81%
24‏/07‏/2026$205.59$215.84$205.07 $212.71$865.02K+3.46%
23‏/07‏/2026$205.60$207.98$198.66 $205.56$887.35K-0.02%
22‏/07‏/2026$211.45$217.33$202.01 $205.50$1.34M-2.81%
21‏/07‏/2026$213.95$215.21$209.54 $211.59$1.04M-1.10%
20‏/07‏/2026$216.07$216.79$208.15 $213.47$583.69K-1.20%
19‏/07‏/2026$210.78$217.31$210.54 $215.99$190.39K+2.47%
18‏/07‏/2026$212.26$213.04$208.95 $210.54$19.76K-0.81%
17‏/07‏/2026$216.04$217.00$210.90 $211.62$111.65K-2.05%
16‏/07‏/2026$212.26$220.44$205.33 $216.14$353.24K+1.83%
15‏/07‏/2026$217.07$224.57$211.04 $212.36$279.81K-2.17%
جميع الأقسام