Mercados españoles cerrados en 7 hrs 30 min
IBEX 35
10.619,80 -145,20 (-1,35%) Euro Stoxx 50
4.892,91 -43,66 (-0,88%) Dólar/Euro
1,0658 +0,0011 (+0,11%) Petróleo Brent
87,95 +0,84 (+0,96%) Oro
2.402,60 +4,60 (+0,19%) Bitcoin EUR
60.641,92 +3.228,05 (+5,62%)
International Consolidated Airlines Group S.A. (IAG.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 08:45AM BST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 165,20 | 166,45 | 162,15 | 164,79 | 164,79 | 3.814.841 |
| 18 abr 2024 | 163,90 | 169,80 | 163,55 | 169,80 | 169,80 | 42.196.144 |
| 17 abr 2024 | 158,00 | 161,15 | 157,08 | 160,70 | 160,70 | 26.709.565 |
| 16 abr 2024 | 158,35 | 159,45 | 156,09 | 157,80 | 157,80 | 16.817.792 |
| 15 abr 2024 | 161,25 | 165,78 | 160,05 | 160,60 | 160,60 | 24.584.689 |
| 12 abr 2024 | 170,90 | 171,20 | 161,43 | 162,65 | 162,65 | 33.173.784 |
| 11 abr 2024 | 174,70 | 175,30 | 167,15 | 169,10 | 169,10 | 30.447.389 |
| 10 abr 2024 | 175,20 | 180,25 | 173,50 | 175,55 | 175,55 | 35.320.030 |
| 09 abr 2024 | 175,25 | 177,40 | 173,80 | 174,20 | 174,20 | 32.793.046 |
| 08 abr 2024 | 172,05 | 176,05 | 171,25 | 175,65 | 175,65 | 16.987.711 |
| 05 abr 2024 | 173,05 | 177,00 | 164,95 | 171,70 | 171,70 | 25.553.614 |
| 04 abr 2024 | 175,45 | 177,20 | 172,90 | 176,55 | 176,55 | 20.321.708 |
| 03 abr 2024 | 173,90 | 175,50 | 172,70 | 174,75 | 174,75 | 14.443.260 |
| 02 abr 2024 | 175,35 | 177,80 | 172,15 | 174,00 | 174,00 | 35.025.689 |
| 28 mar 2024 | 171,55 | 177,70 | 170,95 | 176,75 | 176,75 | 37.973.354 |
| 27 mar 2024 | 166,80 | 171,50 | 166,37 | 171,50 | 171,50 | 30.741.966 |
| 26 mar 2024 | 162,30 | 166,20 | 162,30 | 166,00 | 166,00 | 16.489.997 |
| 25 mar 2024 | 164,25 | 164,65 | 161,20 | 162,50 | 162,50 | 10.670.560 |
| 22 mar 2024 | 167,75 | 167,80 | 164,10 | 164,45 | 164,45 | 16.621.738 |
| 21 mar 2024 | 164,55 | 167,20 | 164,05 | 166,70 | 166,70 | 34.704.043 |
| 20 mar 2024 | 159,90 | 162,00 | 159,50 | 162,00 | 162,00 | 20.301.965 |
| 19 mar 2024 | 156,35 | 159,90 | 155,75 | 159,90 | 159,90 | 16.793.909 |
| 18 mar 2024 | 158,60 | 162,25 | 156,40 | 156,45 | 156,45 | 26.599.741 |
| 15 mar 2024 | 153,50 | 159,05 | 151,90 | 158,15 | 158,15 | 86.039.952 |
| 14 mar 2024 | 154,45 | 154,90 | 148,75 | 148,95 | 148,95 | 20.631.930 |
| 13 mar 2024 | 154,20 | 155,65 | 153,27 | 153,95 | 153,95 | 17.275.504 |
| 12 mar 2024 | 155,00 | 155,55 | 151,20 | 154,05 | 154,05 | 23.045.660 |
| 11 mar 2024 | 151,45 | 153,55 | 150,70 | 153,50 | 153,50 | 12.055.718 |
| 08 mar 2024 | 152,15 | 153,85 | 150,85 | 152,40 | 152,40 | 21.296.018 |
| 07 mar 2024 | 149,40 | 153,25 | 149,20 | 152,10 | 152,10 | 26.084.441 |
| 06 mar 2024 | 145,50 | 150,00 | 145,05 | 148,65 | 148,65 | 20.027.788 |
| 05 mar 2024 | 144,30 | 144,30 | 141,40 | 141,85 | 141,85 | 28.840.203 |
| 04 mar 2024 | 146,05 | 147,50 | 144,25 | 144,80 | 144,80 | 28.083.720 |
| 01 mar 2024 | 149,40 | 150,68 | 146,75 | 146,75 | 146,75 | 25.277.061 |
| 29 feb 2024 | 155,95 | 157,05 | 147,25 | 147,25 | 147,25 | 50.285.876 |
| 28 feb 2024 | 156,30 | 156,55 | 152,65 | 152,80 | 152,80 | 27.375.560 |
| 27 feb 2024 | 154,95 | 156,35 | 153,90 | 156,00 | 156,00 | 15.148.430 |
| 26 feb 2024 | 153,00 | 156,34 | 153,00 | 155,00 | 155,00 | 32.501.452 |
| 23 feb 2024 | 153,35 | 153,90 | 149,50 | 152,75 | 152,75 | 13.690.100 |
| 22 feb 2024 | 151,50 | 154,20 | 150,70 | 153,35 | 153,35 | 25.781.409 |
| 21 feb 2024 | 147,70 | 150,95 | 147,41 | 150,95 | 150,95 | 13.021.126 |
| 20 feb 2024 | 146,35 | 148,55 | 146,10 | 147,70 | 147,70 | 11.735.604 |
| 19 feb 2024 | 145,00 | 146,65 | 145,00 | 146,65 | 146,65 | 8.730.879 |
| 16 feb 2024 | 146,60 | 147,60 | 145,20 | 145,65 | 145,65 | 9.566.851 |
| 15 feb 2024 | 145,50 | 148,75 | 144,65 | 146,40 | 146,40 | 11.045.677 |
| 14 feb 2024 | 143,15 | 144,80 | 142,58 | 143,95 | 143,95 | 9.748.597 |
| 13 feb 2024 | 144,60 | 145,45 | 142,40 | 142,85 | 142,85 | 18.143.895 |
| 12 feb 2024 | 144,55 | 147,12 | 144,07 | 146,00 | 146,00 | 12.391.394 |
| 09 feb 2024 | 145,00 | 145,80 | 143,65 | 143,80 | 143,80 | 6.876.632 |
| 08 feb 2024 | 146,10 | 147,95 | 144,55 | 144,60 | 144,60 | 34.306.808 |
| 07 feb 2024 | 147,80 | 148,52 | 146,25 | 146,35 | 146,35 | 12.179.317 |
| 06 feb 2024 | 146,95 | 148,45 | 146,20 | 148,45 | 148,45 | 7.453.560 |
| 05 feb 2024 | 147,35 | 149,60 | 146,10 | 146,60 | 146,60 | 8.397.463 |
| 02 feb 2024 | 147,15 | 149,70 | 146,68 | 147,00 | 147,00 | 8.599.173 |
| 01 feb 2024 | 146,90 | 149,15 | 145,70 | 145,70 | 145,70 | 9.691.102 |
| 31 ene 2024 | 150,35 | 150,90 | 147,40 | 148,05 | 148,05 | 12.399.807 |
| 30 ene 2024 | 150,80 | 153,30 | 149,50 | 150,60 | 150,60 | 21.394.042 |
| 29 ene 2024 | 151,95 | 153,85 | 150,58 | 152,50 | 152,50 | 11.079.865 |
| 26 ene 2024 | 155,50 | 156,63 | 153,30 | 154,05 | 154,05 | 11.051.416 |
| 25 ene 2024 | 152,05 | 157,45 | 151,60 | 154,95 | 154,95 | 20.534.990 |
| 24 ene 2024 | 151,75 | 153,50 | 149,55 | 153,50 | 153,50 | 19.273.156 |
| 23 ene 2024 | 146,35 | 150,05 | 144,40 | 148,05 | 148,05 | 31.518.812 |
| 22 ene 2024 | 144,45 | 146,50 | 144,35 | 145,00 | 145,00 | 8.140.942 |
| 19 ene 2024 | 145,85 | 147,55 | 143,80 | 143,80 | 143,80 | 16.125.926 |
| 18 ene 2024 | 142,45 | 144,92 | 141,35 | 144,55 | 144,55 | 15.723.249 |
| 17 ene 2024 | 142,50 | 144,00 | 141,55 | 141,75 | 141,75 | 17.895.992 |
| 16 ene 2024 | 144,15 | 144,85 | 142,10 | 142,10 | 142,10 | 32.016.518 |
| 15 ene 2024 | 145,35 | 146,20 | 144,15 | 145,50 | 145,50 | 19.425.898 |
| 12 ene 2024 | 148,55 | 149,47 | 142,74 | 144,35 | 144,35 | 28.405.260 |
| 11 ene 2024 | 151,40 | 153,45 | 148,60 | 148,60 | 148,60 | 10.958.657 |
| 10 ene 2024 | 151,25 | 152,35 | 149,50 | 150,35 | 150,35 | 20.811.465 |
| 09 ene 2024 | 152,20 | 153,75 | 149,25 | 151,20 | 151,20 | 20.072.535 |
| 08 ene 2024 | 152,20 | 152,87 | 149,60 | 152,35 | 152,35 | 16.750.776 |
| 05 ene 2024 | 152,80 | 153,35 | 149,90 | 152,20 | 152,20 | 13.098.566 |
| 04 ene 2024 | 150,00 | 153,46 | 150,00 | 153,30 | 153,30 | 12.156.342 |
| 03 ene 2024 | 155,00 | 155,80 | 150,35 | 150,50 | 150,50 | 31.885.145 |
| 02 ene 2024 | 154,50 | 157,95 | 154,50 | 156,00 | 156,00 | 17.285.064 |
| 29 dic 2023 | 156,40 | 157,11 | 154,95 | 155,00 | 155,00 | 3.953.243 |
| 28 dic 2023 | 157,85 | 158,50 | 156,00 | 156,55 | 156,55 | 6.837.741 |
| 27 dic 2023 | 158,05 | 160,45 | 156,80 | 157,45 | 157,45 | 9.338.530 |
| 22 dic 2023 | 158,65 | 159,85 | 156,95 | 157,75 | 157,75 | 8.759.988 |
| 21 dic 2023 | 159,50 | 161,40 | 158,20 | 159,45 | 159,45 | 11.439.913 |
| 20 dic 2023 | 160,00 | 160,70 | 157,55 | 160,40 | 160,40 | 23.320.837 |
| 19 dic 2023 | 156,70 | 159,07 | 155,65 | 158,55 | 158,55 | 21.395.687 |
| 18 dic 2023 | 158,35 | 160,50 | 156,73 | 156,85 | 156,85 | 9.953.603 |
| 15 dic 2023 | 161,00 | 161,60 | 157,30 | 159,50 | 159,50 | 33.048.421 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 159,70 | 159,75 | 155,87 | 155,90 | 155,90 | 20.165.586 |
| 12 dic 2023 | 156,55 | 159,20 | 155,05 | 159,20 | 159,20 | 14.116.335 |
| 11 dic 2023 | 158,40 | 158,45 | 155,20 | 156,00 | 156,00 | 11.483.517 |
| 08 dic 2023 | 158,50 | 160,13 | 157,15 | 158,40 | 158,40 | 22.551.598 |
| 07 dic 2023 | 158,15 | 162,90 | 155,70 | 158,10 | 158,10 | 16.148.415 |
| 06 dic 2023 | 156,30 | 161,93 | 154,75 | 161,90 | 161,90 | 22.860.719 |
| 05 dic 2023 | 158,00 | 159,20 | 154,55 | 155,80 | 155,80 | 15.309.688 |
| 04 dic 2023 | 157,00 | 159,15 | 154,35 | 158,25 | 158,25 | 12.770.332 |
| 01 dic 2023 | 154,20 | 156,80 | 153,45 | 156,50 | 156,50 | 17.976.422 |
| 30 nov 2023 | 154,10 | 154,60 | 151,95 | 153,10 | 153,10 | 15.126.490 |
| 29 nov 2023 | 152,20 | 154,71 | 151,60 | 153,70 | 153,70 | 22.211.791 |
| 28 nov 2023 | 150,40 | 153,00 | 149,45 | 152,20 | 152,20 | 13.153.467 |
| 27 nov 2023 | 153,05 | 154,85 | 150,85 | 150,85 | 150,85 | 16.953.187 |
| *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.