Mercados españoles abiertos en 58 mins

International Consolidated Airlines Group S.A. (IAG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0170-0,0460 (-2,23%)
Al cierre: 05:41PM CEST
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20242,05902,05901,99752,01702,017013.354.341
18 jul 20242,06602,08102,05302,06302,06306.133.188
17 jul 20242,05702,08202,05402,06702,06703.900.065
16 jul 20242,06402,06802,04302,05902,05904.982.561
15 jul 20242,06902,09002,05002,08302,08305.766.085
12 jul 20242,10602,11302,04402,07002,070012.657.128
11 jul 20242,12502,13902,04402,10902,109016.748.293
10 jul 20242,09202,13402,08902,11502,115017.742.503
09 jul 20242,08202,09802,04102,04102,04109.410.879
08 jul 20242,04002,10202,02702,08202,082015.657.596
05 jul 20242,06302,07802,04202,04202,042010.475.841
04 jul 20242,04802,08202,03902,06302,063011.196.929
03 jul 20241,95602,04801,94202,04402,044013.903.651
02 jul 20241,93151,97251,91401,93951,93958.602.690
01 jul 20241,94451,95851,91851,93101,93107.787.098
28 jun 20241,91001,93051,88901,91551,91556.673.500
27 jun 20241,98001,98001,90451,90451,90456.840.429
26 jun 20242,00902,01301,93201,93551,935510.683.126
25 jun 20242,02002,02801,98251,99201,99204.772.033
24 jun 20242,01502,02901,99352,02902,02909.361.558
21 jun 20242,01902,02801,98101,99901,99907.258.371
20 jun 20242,01502,03401,98552,02702,02706.801.517
19 jun 20241,99002,02801,98952,01502,01508.713.090
18 jun 20241,96701,99151,96651,98701,98707.821.563
17 jun 20241,95251,96501,92751,95401,95409.092.890
14 jun 20241,98001,98651,93101,94001,940011.194.551
13 jun 20242,00002,00001,97001,98301,983012.830.087
12 jun 20241,99252,01901,98102,00802,00807.577.284
11 jun 20242,00202,00701,97001,98401,98408.647.087
10 jun 20242,00802,01401,98601,99401,99405.490.362
07 jun 20242,03802,04102,00502,00902,00907.436.956
06 jun 20242,05202,06402,02502,02902,02905.712.255
05 jun 20242,06802,07802,03002,04902,049028.115.816
04 jun 20242,05502,07402,03102,05602,05609.975.807
03 jun 20242,04002,06702,02102,05702,05709.155.674
31 may 20242,00702,03201,99952,01202,01206.898.222
30 may 20241,99202,02001,98202,00702,00708.189.340
29 may 20242,00202,00501,96701,98651,986518.105.167
28 may 20242,04502,07602,02602,04002,04005.545.004
27 may 20242,03202,04302,02502,03602,03602.475.510
24 may 20242,01502,03302,00202,02902,02907.588.809
23 may 20242,05802,06902,01802,01902,01907.983.086
22 may 20242,04302,05602,03002,05102,05106.188.423
21 may 20242,05802,06302,03002,03502,035014.257.656
20 may 20242,09102,09702,06602,06702,06706.198.102
17 may 20242,06202,09302,05602,07802,07807.301.603
16 may 20242,13202,13202,06002,06402,064020.595.442
15 may 20242,15002,15702,11802,12602,126016.355.919
14 may 20242,17002,18302,14102,14202,142020.345.920
13 may 20242,12002,16602,11802,16602,166011.603.342
10 may 20242,14502,16002,11002,11002,110016.652.387
09 may 20242,12702,13802,10502,11402,114017.705.706
08 may 20242,08302,14002,07502,13602,136018.290.639
07 may 20242,14002,15002,02502,07002,070022.628.636
06 may 20242,08902,13702,08502,13302,133011.560.894
03 may 20242,08902,11402,07502,08102,081016.759.204
02 may 20242,04402,08602,03602,08602,08607.679.488
30 abr 20242,06802,07502,04202,05302,05307.347.544
29 abr 20242,06002,07602,04002,07102,07109.092.075
26 abr 20242,07002,08202,05502,05502,05509.379.785
25 abr 20242,04902,07902,02802,05202,052012.143.179
24 abr 20242,06602,07302,04202,06002,060027.608.978
23 abr 20242,04902,07902,04402,05002,050012.570.750
22 abr 20242,00002,04001,99352,03302,033017.209.863
19 abr 20241,91001,98601,89051,96801,968016.677.781
18 abr 20241,90151,98101,89901,98101,981017.264.447
17 abr 20241,85801,88501,84401,87701,87708.818.719
16 abr 20241,86001,86851,83351,84551,845513.944.864
15 abr 20241,88001,94001,87001,88151,881532.691.061
12 abr 20242,00002,00801,88901,90101,901020.163.905
11 abr 20242,04802,04901,95601,97301,973039.253.026
10 abr 20242,04902,09002,02502,05202,052025.668.796
09 abr 20242,04202,06502,03002,03502,03509.842.842
08 abr 20242,01302,05001,99602,04702,04708.315.003
05 abr 20242,02102,06001,90101,99901,999027.963.476
04 abr 20242,05302,06402,02002,06202,062016.946.014
03 abr 20242,03102,04802,01602,04002,04009.248.904
02 abr 20242,05902,08002,00702,03402,034020.905.378
28 mar 20242,00002,07701,99602,07002,070025.733.067
27 mar 20241,94301,99801,93501,99801,998026.977.364
26 mar 20241,89201,93351,89201,93351,93358.357.205
25 mar 20241,91001,91701,87801,89701,89707.825.878
22 mar 20241,94001,94551,91251,91551,915511.638.137
21 mar 20241,90451,95201,90401,94251,942522.040.017
20 mar 20241,87151,89451,86901,89451,894511.495.183
19 mar 20241,83301,87201,82201,87201,87207.744.175
18 mar 20241,85901,89601,83101,83301,833014.908.784
15 mar 20241,79551,85901,78601,85151,851545.913.142
14 mar 20241,80301,81101,74251,74401,744011.516.088
13 mar 20241,80501,81901,79501,80301,803010.106.595
12 mar 20241,81001,81901,76901,80451,804514.354.417
11 mar 20241,78501,79901,77001,79801,79808.311.482
08 mar 20241,78301,80601,77001,78701,787010.199.396
07 mar 20241,74751,78501,74401,78301,783015.502.424
06 mar 20241,70101,75401,69801,74251,742518.275.321
05 mar 20241,69001,69001,65701,65951,659522.632.587
04 mar 20241,71051,72301,68601,69201,692014.598.128
01 mar 20241,74501,75951,71401,71401,714012.356.338
29 feb 20241,82101,83401,72601,72701,727027.594.692
28 feb 20241,82551,83101,78401,78601,78608.953.255
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...