CoinXview سبد دارایی (پورتفولیو)App
FA
ترس و طمع: 48/100

تاریخچه قیمت IBM (bStocks) (IBMB)

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم IBMB. نمایش 365 روز گذشته.

بازدهی ماهانه IBMB

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026———————+4.9%-5.8%+17%-4.0%—+11%

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتتغییرات
1405/08/18$244.76$248.46$244.75 $247.36$179.38K+1.06%
1405/08/17$245.14$245.72$244.25 $244.76$6.30K-0.16%
1405/08/16$245.67$246.03$245.00 $245.23$6.08K-0.18%
1405/08/15$244.54$246.90$240.75 $245.55$82.58K+0.41%
1405/08/14$254.63$257.32$244.35 $244.35$133.74K-4.04%
1405/08/13$249.13$258.71$246.38 $254.65$117.91K+2.22%
1405/08/12$252.85$253.08$245.11 $249.26$64.08K-1.42%
1405/08/11$258.15$259.93$251.54 $252.80$99.98K-2.07%
1405/08/10$257.55$258.32$257.18 $257.81$6.78K+0.10%
1405/08/09$257.98$258.94$257.06 $257.39$6.08K-0.23%
1405/08/08$255.58$259.74$254.67 $257.89$244.96K+0.90%
1405/08/07$249.66$260.74$246.26 $255.58$177.52K+2.37%
1405/08/06$250.46$254.10$247.41 $249.84$64.34K-0.25%
1405/08/05$253.02$254.04$249.50 $249.98$43.54K-1.20%
1405/08/04$253.29$256.19$251.16 $253.01$83.20K-0.11%
1405/08/03$252.25$253.54$252.01 $253.43$13.61K+0.47%
1405/08/02$253.37$253.58$251.50 $252.14$20.65K-0.49%
1405/08/01$250.97$254.99$247.47 $253.61$91.64K+1.05%
1405/07/30$240.22$255.91$231.25 $251.12$351.46K+4.54%
1405/07/29$241.14$271.08$238.14 $240.14$386.97K-0.41%
1405/07/28$236.63$242.65$235.41 $241.10$86.10K+1.89%
1405/07/27$231.97$238.41$228.99 $236.39$98.92K+1.91%
1405/07/26$230.89$232.05$230.04 $232.05$9.73K+0.50%
1405/07/25$231.51$232.86$229.94 $230.83$21.82K-0.29%
1405/07/24$233.52$237.03$230.85 $231.60$77.83K-0.82%
1405/07/23$227.65$234.20$226.18 $233.59$135.41K+2.61%
1405/07/22$230.67$232.86$227.09 $227.68$49.84K-1.30%
1405/07/21$226.52$233.60$226.29 $230.72$107.41K+1.85%
1405/07/20$226.61$229.24$225.01 $226.79$71.17K+0.08%
1405/07/19$226.50$227.12$226.22 $226.64$8.13K+0.06%
1405/07/18$226.62$227.25$226.20 $226.59$8.43K-0.01%
1405/07/17$225.61$228.70$224.40 $226.80$106.30K+0.53%
1405/07/16$220.85$227.36$218.10 $225.39$241.82K+2.06%
1405/07/15$221.58$222.33$218.95 $220.70$94.26K-0.40%
1405/07/14$221.43$224.46$221.09 $221.54$94.14K+0.05%
1405/07/13$223.68$223.68$220.45 $221.43$101.61K-1.01%
1405/07/12$223.65$223.94$222.92 $223.68$50.87K+0.01%
1405/07/11$222.65$223.58$222.17 $223.54$29.20K+0.40%
1405/07/10$226.01$227.87$221.77 $222.63$135.98K-1.50%
1405/07/09$220.35$234.52$218.65 $225.97$287.69K+2.55%
1405/07/08$220.58$222.34$218.91 $220.33$45.92K-0.11%
1405/07/07$221.10$223.14$220.19 $220.52$33.52K-0.26%
1405/07/06$226.11$226.11$219.33 $221.04$55.56K-2.24%
1405/07/05$226.04$227.01$225.80 $226.35$19.88K+0.14%
1405/07/04$225.83$226.45$225.67 $226.00$18.68K+0.08%
1405/07/03$227.34$228.83$225.22 $225.66$96.19K-0.74%
1405/07/02$232.91$233.26$226.21 $227.34$186.51K-2.39%
1405/07/01$232.02$237.99$231.54 $233.06$118.99K+0.45%
1405/06/31$231.42$236.00$230.22 $231.96$95.71K+0.23%
1405/06/30$231.88$234.68$228.47 $231.42$125.94K-0.20%
1405/06/29$231.15$232.05$230.40 $231.88$26.89K+0.32%
1405/06/28$230.33$231.71$230.24 $231.16$54.54K+0.36%
1405/06/27$238.01$239.04$229.40 $230.23$214.99K-3.27%
1405/06/26$238.61$243.45$237.58 $237.86$79.40K-0.31%
1405/06/25$248.50$254.21$235.72 $238.63$187.41K-3.97%
1405/06/24$248.56$252.05$245.01 $248.31$50.32K-0.10%
1405/06/23$240.52$251.22$240.52 $248.30$128.76K+3.23%
1405/06/22$243.31$243.73$239.93 $240.21$17.45K-1.27%
1405/06/21$242.75$244.25$242.67 $243.45$12.79K+0.29%
1405/06/20$233.83$243.50$233.58 $242.79$93.33K+3.83%
1405/06/19$238.67$242.45$231.97 $233.82$111.13K-2.03%
1405/06/18$231.88$241.32$230.54 $238.62$98.18K+2.91%
1405/06/17$234.32$235.40$230.30 $231.99$56.90K-0.99%
1405/06/16$234.80$235.24$233.72 $234.15$33.01K-0.28%
1405/06/15$234.62$235.64$234.32 $234.80$16.47K+0.08%
1405/06/14$234.65$234.65$234.03 $234.62$23.64K-0.01%
1405/06/13$233.92$236.02$231.75 $234.62$47.20K+0.30%
1405/06/12$231.86$238.18$231.22 $234.26$37.43K+1.04%
1405/06/11$231.56$232.89$228.79 $232.06$39.05K+0.22%
1405/06/10$233.89$234.14$230.00 $231.26$99.28K-1.12%
1405/06/09$235.07$235.87$232.26 $233.91$86.76K-0.49%
1405/06/08$236.16$236.81$234.88 $235.08$15.73K-0.46%
1405/06/07$235.78$236.34$235.26 $236.16$9.58K+0.16%
1405/06/06$237.89$239.62$235.17 $235.63$63.33K-0.95%
1405/06/05$231.20$240.64$229.47 $237.80$95.11K+2.85%
1405/06/04$233.25$234.42$229.18 $231.27$153.90K-0.85%
1405/06/03$231.17$234.34$229.38 $233.24$101.63K+0.90%
1405/06/02$236.42$236.69$230.57 $231.02$147.25K-2.28%
1405/06/01$236.09$236.97$235.45 $236.84$28.04K+0.32%
1405/05/31$235.60$236.99$234.36 $236.14$61.25K+0.23%
1405/05/30$233.63$238.60$233.32 $235.66$157.54K+0.87%
1405/05/29$237.29$237.59$233.06 $233.72$101.13K-1.50%
1405/05/28$232.78$238.57$230.67 $237.31$176.73K+1.95%
1405/05/27$229.44$234.47$227.50 $232.66$143.34K+1.40%
1405/05/26$235.07$235.31$227.70 $229.36$141.83K-2.43%
1405/05/25$234.52$235.25$234.32 $235.08$52.04K+0.24%
1405/05/24$234.70$235.35$234.13 $234.52$41.69K-0.08%
1405/05/23$236.64$239.01$233.99 $234.86$104.57K-0.75%
1405/05/22$235.74$243.36$233.89 $236.74$243.72K+0.42%
1405/05/21$238.57$238.80$232.02 $235.68$60.28K-1.21%
1405/05/20$236.15$241.91$235.62 $238.87$54.03K+1.15%
1405/05/19$237.90$240.61$234.53 $236.10$84.58K-0.76%
1405/05/18$237.55$238.25$236.26 $238.02$32.27K+0.20%
1405/05/17$237.27$238.12$236.66 $237.47$32.45K+0.08%
1405/05/16$234.01$237.36$232.52 $237.20$102.93K+1.36%
1405/05/15$235.28$236.03$228.30 $233.61$79.37K-0.71%
1405/05/14$233.79$239.05$231.84 $234.75$132.97K+0.41%
1405/05/13$226.68$235.17$223.05 $233.77$272.17K+3.13%
1405/05/12$224.84$231.02$223.78 $226.81$107.95K+0.88%
1405/05/11$222.79$225.60$222.45 $225.40$69.43K+1.17%
1405/05/10$222.94$223.85$222.04 $222.77$14.60K-0.08%
1405/05/09$221.32$224.60$216.65 $222.78$105.36K+0.66%
1405/05/08$226.15$227.90$220.51 $221.43$108.90K-2.09%
1405/05/07$226.82$230.67$223.04 $226.16$318.67K-0.29%
1405/05/06$215.97$228.80$213.92 $226.55$793.28K+4.90%
1405/05/05$212.67$219.11$212.67 $216.19$1.20M+1.66%
1405/05/04$211.37$213.31$210.00 $212.59$96.44K+0.58%
1405/05/03$212.88$212.88$209.88 $211.15$244.50K-0.81%
1405/05/02$205.59$215.84$205.07 $212.71$865.02K+3.46%
1405/05/01$205.60$207.98$198.66 $205.56$887.35K-0.02%
1405/04/31$211.45$217.33$202.01 $205.50$1.34M-2.81%
1405/04/30$213.95$215.21$209.54 $211.59$1.04M-1.10%
1405/04/29$216.07$216.79$208.15 $213.47$583.69K-1.20%
1405/04/28$210.78$217.31$210.54 $215.99$190.39K+2.47%
1405/04/27$212.26$213.04$208.95 $210.54$19.76K-0.81%
1405/04/26$216.04$217.00$210.90 $211.62$111.65K-2.05%
1405/04/25$212.26$220.44$205.33 $216.14$353.24K+1.83%
1405/04/24$217.07$224.57$211.04 $212.36$279.81K-2.17%
همه بخش‌ها