Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.915,17 -94,48 (-0,38%)
International Consolidated Airlines Group S.A. (IAG.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 sept 2022 - 23 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 1,7510 | 1,7580 | 1,7250 | 1,7500 | 1,7500 | 8.857.053 |
| 21 sept 2023 | 1,7800 | 1,7830 | 1,7530 | 1,7565 | 1,7565 | 12.301.100 |
| 20 sept 2023 | 1,7600 | 1,8180 | 1,7600 | 1,8005 | 1,8005 | 11.291.946 |
| 19 sept 2023 | 1,7535 | 1,7680 | 1,7430 | 1,7540 | 1,7540 | 8.261.397 |
| 18 sept 2023 | 1,7855 | 1,7955 | 1,7480 | 1,7520 | 1,7520 | 10.044.472 |
| 15 sept 2023 | 1,8055 | 1,8095 | 1,7830 | 1,7855 | 1,7855 | 8.508.579 |
| 14 sept 2023 | 1,7845 | 1,7890 | 1,7540 | 1,7835 | 1,7835 | 13.545.052 |
| 13 sept 2023 | 1,8350 | 1,8460 | 1,7630 | 1,7945 | 1,7945 | 12.382.011 |
| 12 sept 2023 | 1,8300 | 1,8565 | 1,8180 | 1,8400 | 1,8400 | 4.002.486 |
| 11 sept 2023 | 1,8135 | 1,8310 | 1,7980 | 1,8260 | 1,8260 | 4.695.663 |
| 08 sept 2023 | 1,8195 | 1,8200 | 1,7780 | 1,8055 | 1,8055 | 6.071.431 |
| 07 sept 2023 | 1,8045 | 1,8235 | 1,7830 | 1,8065 | 1,8065 | 7.474.999 |
| 06 sept 2023 | 1,8730 | 1,8730 | 1,7830 | 1,7970 | 1,7970 | 14.637.458 |
| 05 sept 2023 | 1,8800 | 1,8860 | 1,8555 | 1,8755 | 1,8755 | 5.247.303 |
| 04 sept 2023 | 1,8730 | 1,9035 | 1,8730 | 1,8890 | 1,8890 | 4.011.363 |
| 01 sept 2023 | 1,8905 | 1,9115 | 1,8600 | 1,8635 | 1,8635 | 5.764.863 |
| 31 ago 2023 | 1,8740 | 1,9285 | 1,8735 | 1,8925 | 1,8925 | 8.350.071 |
| 30 ago 2023 | 1,8995 | 1,8995 | 1,8640 | 1,8805 | 1,8805 | 5.009.915 |
| 29 ago 2023 | 1,8610 | 1,8965 | 1,8600 | 1,8945 | 1,8945 | 7.945.723 |
| 28 ago 2023 | 1,8550 | 1,8760 | 1,8540 | 1,8735 | 1,8735 | 1.094.012 |
| 25 ago 2023 | 1,8700 | 1,8780 | 1,8370 | 1,8450 | 1,8450 | 6.979.197 |
| 24 ago 2023 | 1,9000 | 1,9120 | 1,8740 | 1,8755 | 1,8755 | 6.913.229 |
| 23 ago 2023 | 1,9030 | 1,9060 | 1,8720 | 1,8945 | 1,8945 | 4.007.418 |
| 22 ago 2023 | 1,9055 | 1,9095 | 1,8915 | 1,8975 | 1,8975 | 3.093.239 |
| 21 ago 2023 | 1,8845 | 1,9125 | 1,8815 | 1,8960 | 1,8960 | 3.481.922 |
| 18 ago 2023 | 1,9015 | 1,9025 | 1,8535 | 1,8845 | 1,8845 | 8.618.436 |
| 17 ago 2023 | 1,9240 | 1,9315 | 1,9040 | 1,9050 | 1,9050 | 5.085.196 |
| 16 ago 2023 | 1,9155 | 1,9400 | 1,9085 | 1,9320 | 1,9320 | 2.966.325 |
| 15 ago 2023 | 1,9350 | 1,9380 | 1,9120 | 1,9250 | 1,9250 | 3.217.428 |
| 14 ago 2023 | 1,9175 | 1,9380 | 1,9125 | 1,9350 | 1,9350 | 3.972.849 |
| 11 ago 2023 | 1,9305 | 1,9365 | 1,9220 | 1,9235 | 1,9235 | 4.677.711 |
| 10 ago 2023 | 1,9460 | 1,9580 | 1,9400 | 1,9460 | 1,9460 | 4.584.278 |
| 09 ago 2023 | 1,9785 | 1,9850 | 1,9230 | 1,9305 | 1,9305 | 7.163.842 |
| 08 ago 2023 | 1,9305 | 1,9560 | 1,9150 | 1,9560 | 1,9560 | 6.319.039 |
| 07 ago 2023 | 1,9450 | 1,9640 | 1,9245 | 1,9490 | 1,9490 | 5.302.764 |
| 04 ago 2023 | 1,9285 | 1,9450 | 1,9180 | 1,9400 | 1,9400 | 7.137.671 |
| 03 ago 2023 | 1,9475 | 1,9475 | 1,8680 | 1,9130 | 1,9130 | 13.777.069 |
| 02 ago 2023 | 1,9550 | 1,9575 | 1,8965 | 1,9420 | 1,9420 | 17.001.393 |
| 01 ago 2023 | 1,9915 | 2,0200 | 1,9660 | 1,9765 | 1,9765 | 18.437.529 |
| 31 jul 2023 | 1,9200 | 2,0000 | 1,9200 | 1,9915 | 1,9915 | 35.672.349 |
| 28 jul 2023 | 1,8400 | 1,9290 | 1,8300 | 1,9200 | 1,9200 | 38.170.574 |
| 27 jul 2023 | 1,7850 | 1,8110 | 1,7770 | 1,8090 | 1,8090 | 7.327.499 |
| 26 jul 2023 | 1,7440 | 1,7815 | 1,7385 | 1,7760 | 1,7760 | 6.810.666 |
| 25 jul 2023 | 1,7755 | 1,7855 | 1,7385 | 1,7395 | 1,7395 | 7.344.671 |
| 24 jul 2023 | 1,7700 | 1,7745 | 1,7415 | 1,7710 | 1,7710 | 9.446.935 |
| 21 jul 2023 | 1,7820 | 1,8080 | 1,7820 | 1,7955 | 1,7955 | 5.045.082 |
| 20 jul 2023 | 1,8025 | 1,8180 | 1,7785 | 1,7850 | 1,7850 | 6.299.005 |
| 19 jul 2023 | 1,8000 | 1,8175 | 1,7990 | 1,8060 | 1,8060 | 4.732.610 |
| 18 jul 2023 | 1,8100 | 1,8200 | 1,7760 | 1,7895 | 1,7895 | 6.475.953 |
| 17 jul 2023 | 1,8000 | 1,8195 | 1,7900 | 1,8040 | 1,8040 | 5.044.070 |
| 14 jul 2023 | 1,8210 | 1,8285 | 1,8030 | 1,8050 | 1,8050 | 8.622.745 |
| 13 jul 2023 | 1,8330 | 1,8620 | 1,8185 | 1,8290 | 1,8290 | 10.572.711 |
| 12 jul 2023 | 1,8650 | 1,8655 | 1,8095 | 1,8325 | 1,8325 | 21.717.801 |
| 11 jul 2023 | 1,8785 | 1,8830 | 1,8570 | 1,8830 | 1,8830 | 4.876.384 |
| 10 jul 2023 | 1,8400 | 1,8690 | 1,8265 | 1,8690 | 1,8690 | 5.306.226 |
| 07 jul 2023 | 1,8215 | 1,8500 | 1,8060 | 1,8435 | 1,8435 | 6.678.892 |
| 06 jul 2023 | 1,8610 | 1,8610 | 1,8000 | 1,8165 | 1,8165 | 11.736.384 |
| 05 jul 2023 | 1,9000 | 1,9040 | 1,8870 | 1,8950 | 1,8950 | 3.456.232 |
| 04 jul 2023 | 1,9070 | 1,9150 | 1,8970 | 1,9075 | 1,9075 | 4.048.904 |
| 03 jul 2023 | 1,8975 | 1,9125 | 1,8870 | 1,9015 | 1,9015 | 4.967.606 |
| 30 jun 2023 | 1,8930 | 1,8980 | 1,8780 | 1,8870 | 1,8870 | 7.595.154 |
| 29 jun 2023 | 1,8830 | 1,8975 | 1,8785 | 1,8875 | 1,8875 | 4.395.410 |
| 28 jun 2023 | 1,8820 | 1,8925 | 1,8660 | 1,8875 | 1,8875 | 5.111.851 |
| 27 jun 2023 | 1,8485 | 1,8785 | 1,8220 | 1,8785 | 1,8785 | 8.470.184 |
| 26 jun 2023 | 1,8620 | 1,8655 | 1,8150 | 1,8320 | 1,8320 | 8.904.955 |
| 23 jun 2023 | 1,9055 | 1,9240 | 1,8435 | 1,8600 | 1,8600 | 10.658.107 |
| 22 jun 2023 | 1,9100 | 1,9260 | 1,8710 | 1,9255 | 1,9255 | 8.160.922 |
| 21 jun 2023 | 1,9300 | 1,9340 | 1,9115 | 1,9240 | 1,9240 | 4.188.189 |
| 20 jun 2023 | 1,9270 | 1,9390 | 1,9115 | 1,9265 | 1,9265 | 4.910.043 |
| 19 jun 2023 | 1,9350 | 1,9500 | 1,9175 | 1,9265 | 1,9265 | 5.586.958 |
| 16 jun 2023 | 1,9365 | 1,9500 | 1,9250 | 1,9430 | 1,9430 | 14.024.948 |
| 15 jun 2023 | 1,9335 | 1,9390 | 1,9100 | 1,9325 | 1,9325 | 7.937.519 |
| 14 jun 2023 | 1,9285 | 1,9455 | 1,9285 | 1,9400 | 1,9400 | 9.901.708 |
| 13 jun 2023 | 1,8975 | 1,9300 | 1,8955 | 1,9300 | 1,9300 | 13.469.397 |
| 12 jun 2023 | 1,8750 | 1,8935 | 1,8710 | 1,8925 | 1,8925 | 6.644.358 |
| 09 jun 2023 | 1,8540 | 1,8715 | 1,8420 | 1,8665 | 1,8665 | 6.152.155 |
| 08 jun 2023 | 1,8470 | 1,8650 | 1,8410 | 1,8485 | 1,8485 | 5.337.847 |
| 07 jun 2023 | 1,8255 | 1,8580 | 1,8100 | 1,8530 | 1,8530 | 8.745.019 |
| 06 jun 2023 | 1,8140 | 1,8280 | 1,8015 | 1,8240 | 1,8240 | 3.900.979 |
| 05 jun 2023 | 1,8400 | 1,8400 | 1,8070 | 1,8185 | 1,8185 | 5.460.320 |
| 02 jun 2023 | 1,8255 | 1,8380 | 1,8180 | 1,8325 | 1,8325 | 7.058.457 |
| 01 jun 2023 | 1,8120 | 1,8280 | 1,7850 | 1,8150 | 1,8150 | 5.963.491 |
| 31 may 2023 | 1,8010 | 1,8380 | 1,7860 | 1,7965 | 1,7965 | 7.065.486 |
| 30 may 2023 | 1,8050 | 1,8320 | 1,7840 | 1,8120 | 1,8120 | 6.597.426 |
| 29 may 2023 | 1,8195 | 1,8200 | 1,7940 | 1,7975 | 1,7975 | 2.297.912 |
| 26 may 2023 | 1,8200 | 1,8200 | 1,7825 | 1,8075 | 1,8075 | 6.103.209 |
| 25 may 2023 | 1,8100 | 1,8370 | 1,7935 | 1,8125 | 1,8125 | 8.026.024 |
| 24 may 2023 | 1,8100 | 1,8170 | 1,7870 | 1,8080 | 1,8080 | 9.701.398 |
| 23 may 2023 | 1,8175 | 1,8460 | 1,8050 | 1,8325 | 1,8325 | 8.016.989 |
| 22 may 2023 | 1,8165 | 1,8460 | 1,8165 | 1,8275 | 1,8275 | 6.236.146 |
| 19 may 2023 | 1,8580 | 1,8660 | 1,8150 | 1,8150 | 1,8150 | 9.984.643 |
| 18 may 2023 | 1,8400 | 1,8640 | 1,8350 | 1,8460 | 1,8460 | 12.142.375 |
| 17 may 2023 | 1,7755 | 1,8380 | 1,7745 | 1,8315 | 1,8315 | 17.141.879 |
| 16 may 2023 | 1,7710 | 1,7945 | 1,7500 | 1,7875 | 1,7875 | 5.915.099 |
| 15 may 2023 | 1,7890 | 1,7960 | 1,7660 | 1,7785 | 1,7785 | 4.582.742 |
| 12 may 2023 | 1,7920 | 1,7980 | 1,7685 | 1,7750 | 1,7750 | 4.990.421 |
| 11 may 2023 | 1,7700 | 1,8040 | 1,7655 | 1,7730 | 1,7730 | 9.820.833 |
| 10 may 2023 | 1,7930 | 1,7970 | 1,7670 | 1,7755 | 1,7755 | 8.438.223 |
| 09 may 2023 | 1,7450 | 1,7930 | 1,7330 | 1,7895 | 1,7895 | 15.588.924 |
| 08 may 2023 | 1,7225 | 1,7380 | 1,7150 | 1,7215 | 1,7215 | 4.572.490 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
