Mercados españoles cerrados en 8 hrs 24 min
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0768 +0,0052 (+0,48%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,50 -3,10 (-0,13%) Bitcoin EUR
58.806,06 +2.108,20 (+3,72%)
International Consolidated Airlines Group S.A. (4IAG.TI)
TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:34AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | - |
| 27 jun 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | - |
| 26 jun 2024 | 1,9395 | 1,9395 | 1,9395 | 1,9395 | 1,9395 | - |
| 25 jun 2024 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | - |
| 24 jun 2024 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | - |
| 21 jun 2024 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | - |
| 20 jun 2024 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | - |
| 19 jun 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
| 18 jun 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
| 17 jun 2024 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | - |
| 14 jun 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
| 13 jun 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 12 jun 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
| 11 jun 2024 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | - |
| 10 jun 2024 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | - |
| 07 jun 2024 | 2,0090 | 2,0090 | 2,0090 | 2,0090 | 2,0090 | - |
| 06 jun 2024 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | - |
| 05 jun 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | - |
| 04 jun 2024 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | - |
| 03 jun 2024 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | - |
| 31 may 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 30 may 2024 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | - |
| 29 may 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
| 28 may 2024 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | - |
| 27 may 2024 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | - |
| 24 may 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
| 23 may 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
| 22 may 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
| 21 may 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
| 20 may 2024 | 2,0710 | 2,0710 | 2,0710 | 2,0710 | 2,0710 | - |
| 17 may 2024 | 2,0780 | 2,0780 | 2,0780 | 2,0780 | 2,0780 | - |
| 16 may 2024 | 2,0620 | 2,0620 | 2,0620 | 2,0620 | 2,0620 | - |
| 15 may 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
| 14 may 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
| 13 may 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
| 10 may 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
| 09 may 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 08 may 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | - |
| 07 may 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
| 06 may 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | - |
| 03 may 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
| 02 may 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
| 30 abr 2024 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | - |
| 29 abr 2024 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | - |
| 26 abr 2024 | 2,0520 | 2,0520 | 2,0520 | 2,0620 | 2,0620 | 1100 |
| 25 abr 2024 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | - |
| 24 abr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 23 abr 2024 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | - |
| 22 abr 2024 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | - |
| 19 abr 2024 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | - |
| 18 abr 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | - |
| 17 abr 2024 | 1,8745 | 1,8745 | 1,8745 | 1,8745 | 1,8745 | - |
| 16 abr 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | - |
| 15 abr 2024 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | - |
| 12 abr 2024 | 1,9005 | 1,9005 | 1,9005 | 1,9005 | 1,9005 | - |
| 11 abr 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | - |
| 10 abr 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
| 09 abr 2024 | 2,0240 | 2,0240 | 1,9900 | 2,0320 | 2,0320 | 6200 |
| 08 abr 2024 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | - |
| 05 abr 2024 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | - |
| 04 abr 2024 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | - |
| 03 abr 2024 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | - |
| 02 abr 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 28 mar 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
| 27 mar 2024 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | - |
| 26 mar 2024 | 1,9265 | 1,9265 | 1,9265 | 1,9265 | 1,9265 | - |
| 25 mar 2024 | 1,8985 | 1,8985 | 1,8985 | 1,8985 | 1,8985 | - |
| 22 mar 2024 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | - |
| 21 mar 2024 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | - |
| 20 mar 2024 | 1,8915 | 1,8915 | 1,8915 | 1,8915 | 1,8915 | - |
| 19 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 18 mar 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
| 15 mar 2024 | 1,8505 | 1,8505 | 1,8505 | 1,8505 | 1,8505 | - |
| 14 mar 2024 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | - |
| 13 mar 2024 | 1,8035 | 1,8035 | 1,8035 | 1,8035 | 1,8035 | - |
| 12 mar 2024 | 1,8025 | 1,8025 | 1,8025 | 1,8025 | 1,8025 | - |
| 11 mar 2024 | 1,7970 | 1,7970 | 1,7970 | 1,7970 | 1,7970 | - |
| 08 mar 2024 | 1,7885 | 1,7885 | 1,7885 | 1,7885 | 1,7885 | - |
| 07 mar 2024 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | - |
| 06 mar 2024 | 1,7445 | 1,7445 | 1,7445 | 1,7445 | 1,7445 | - |
| 05 mar 2024 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | - |
| 04 mar 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
| 01 mar 2024 | 1,7195 | 1,7195 | 1,7195 | 1,7195 | 1,7195 | - |
| 29 feb 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
| 28 feb 2024 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | - |
| 27 feb 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
| 26 feb 2024 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | - |
| 23 feb 2024 | 1,7845 | 1,7845 | 1,7845 | 1,7845 | 1,7845 | - |
| 22 feb 2024 | 1,7965 | 1,7965 | 1,7965 | 1,7965 | 1,7965 | - |
| 21 feb 2024 | 1,7535 | 1,7535 | 1,7535 | 1,7535 | 1,7535 | - |
| 20 feb 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
| 19 feb 2024 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | - |
| 16 feb 2024 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | - |
| 15 feb 2024 | 1,7175 | 1,7175 | 1,7175 | 1,7175 | 1,7175 | - |
| 14 feb 2024 | 1,6870 | 1,6870 | 1,6870 | 1,6870 | 1,6870 | - |
| 13 feb 2024 | 1,6815 | 1,6815 | 1,6815 | 1,6815 | 1,6815 | - |
| 12 feb 2024 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | - |
| 09 feb 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | - |
| 08 feb 2024 | 1,6985 | 1,6985 | 1,6985 | 1,6985 | 1,6985 | - |
| 07 feb 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.