International Business Machines Corporation (SNSE:IBMCL)
Chile · Delayed Price · Currency is CLP 209,210
-7,320 (-3.38%)
At close: Aug 18, 2026
SNSE:IBMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 209,210.00 | 209,210.00 | 209,210.00 | 209,210.00 | 209,210.00 | -3.38% | - |
| Aug 17, 2026 | 216,530.00 | 216,530.00 | 216,530.00 | 216,530.00 | 216,530.00 | - | - |
| Aug 14, 2026 | 216,530.00 | 216,530.00 | 216,530.00 | 216,530.00 | 216,530.00 | - | - |
| Aug 13, 2026 | 216,530.00 | 216,530.00 | 216,530.00 | 216,530.00 | 216,530.00 | - | - |
| Aug 12, 2026 | 216,530.00 | 216,530.00 | 216,530.00 | 216,530.00 | 216,530.00 | - | - |
| Aug 11, 2026 | 220,000.00 | 220,000.00 | 220,000.00 | 216,530.00 | 216,530.00 | 3.45% | 9 |
| Aug 10, 2026 | 209,310.00 | 209,310.00 | 209,310.00 | 209,310.00 | 209,310.00 | 0.74% | - |
| Aug 7, 2026 | 209,310.00 | 209,310.00 | 209,310.00 | 209,310.00 | 207,765.88 | - | - |
| Aug 6, 2026 | 209,310.00 | 209,310.00 | 209,310.00 | 209,310.00 | 207,765.88 | - | - |
| Aug 5, 2026 | 209,310.00 | 209,310.00 | 209,310.00 | 209,310.00 | 207,765.88 | - | - |
| Aug 4, 2026 | 209,310.00 | 209,310.00 | 209,310.00 | 209,310.00 | 207,765.88 | 3.11% | - |
| Aug 3, 2026 | 212,000.00 | 212,000.00 | 212,000.00 | 203,000.00 | 201,502.43 | - | 9 |
| Jul 31, 2026 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 201,502.43 | - | - |
| Jul 30, 2026 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 201,502.43 | - | - |
| Jul 29, 2026 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 201,502.43 | - | - |
| Jul 28, 2026 | 205,000.00 | 205,000.00 | 203,000.00 | 203,000.00 | 201,502.43 | 2.15% | 44 |
| Jul 27, 2026 | 198,730.00 | 198,730.00 | 198,730.00 | 198,730.00 | 197,263.93 | - | - |
| Jul 24, 2026 | 198,730.00 | 198,730.00 | 198,730.00 | 198,730.00 | 197,263.93 | - | - |
| Jul 23, 2026 | 198,730.00 | 198,730.00 | 198,730.00 | 198,730.00 | 197,263.93 | - | - |
| Jul 22, 2026 | 198,730.00 | 198,730.00 | 198,730.00 | 198,730.00 | 197,263.93 | - | - |
| Jul 21, 2026 | 198,730.00 | 198,730.00 | 198,730.00 | 198,730.00 | 197,263.93 | -1.84% | - |
| Jul 20, 2026 | 202,448.00 | 202,448.00 | 202,448.00 | 202,448.00 | 200,954.50 | - | - |
| Jul 17, 2026 | 202,448.00 | 202,448.00 | 202,448.00 | 202,448.00 | 200,954.50 | - | - |
| Jul 15, 2026 | 202,448.00 | 202,448.00 | 202,448.00 | 202,448.00 | 200,954.50 | - | - |
| Jul 14, 2026 | 202,700.00 | 203,100.00 | 202,000.00 | 202,448.00 | 200,954.50 | -26.15% | 60 |
| Jul 13, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jul 10, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jul 9, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jul 8, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jul 7, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jul 6, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jul 3, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jul 2, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jul 1, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 30, 2026 | 258,390.00 | 258,390.00 | 258,390.00 | 274,120.00 | 272,097.77 | - | 4 |
| Jun 26, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 25, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 24, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 23, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 22, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 19, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 18, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 17, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 16, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 15, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 12, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 11, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 10, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 9, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |
| Jun 8, 2026 | 274,120.00 | 274,120.00 | 274,120.00 | 274,120.00 | 272,097.77 | - | - |