Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.215,16 +137,68 (+0,23%)
International Consolidated Airlines Group S.A. (IAGE.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:45PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,9995 | 1,9995 | 1,9815 | 1,9815 | 1,9815 | 2738 |
| 20 jun 2024 | 2,0290 | 2,0290 | 2,0160 | 2,0230 | 2,0230 | 6083 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,9720 | 1,9870 | 1,9720 | 1,9870 | 1,9870 | 1515 |
| 17 jun 2024 | 1,9595 | 1,9595 | 1,9595 | 1,9595 | 1,9595 | 1500 |
| 14 jun 2024 | 1,9720 | 1,9720 | 1,9330 | 1,9380 | 1,9380 | 3750 |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | 1,9880 | 1,9925 | 1,9745 | 1,9745 | 1,9745 | 1970 |
| 10 jun 2024 | 1,9910 | 1,9935 | 1,9885 | 1,9935 | 1,9935 | 2325 |
| 07 jun 2024 | 2,0190 | 2,0190 | 2,0060 | 2,0060 | 2,0060 | 1500 |
| 06 jun 2024 | 2,0360 | 2,0370 | 2,0270 | 2,0300 | 2,0300 | 4500 |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 2,0360 | 2,0620 | 2,0360 | 2,0490 | 2,0490 | 3000 |
| 03 jun 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 5370 |
| 31 may 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 1 |
| 30 may 2024 | 1,9970 | 2,0020 | 1,9970 | 2,0020 | 2,0020 | 989 |
| 29 may 2024 | 1,9720 | 1,9885 | 1,9720 | 1,9885 | 1,9885 | 9188 |
| 28 may 2024 | 2,0690 | 2,0690 | 2,0280 | 2,0280 | 2,0280 | 1121 |
| 24 may 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 750 |
| 23 may 2024 | 2,0580 | 2,0650 | 2,0210 | 2,0210 | 2,0210 | 5957 |
| 22 may 2024 | 2,0460 | 2,0460 | 2,0440 | 2,0440 | 2,0440 | 1500 |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 2,0890 | 2,0890 | 2,0730 | 2,0730 | 2,0730 | 4592 |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 2,1190 | 2,1190 | 2,0710 | 2,0810 | 2,0810 | 9940 |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 2,1300 | 2,1300 | 2,1080 | 2,1300 | 2,1300 | 13.801 |
| 08 may 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 597 |
| 07 may 2024 | 2,1480 | 2,1480 | 2,0310 | 2,0720 | 2,0720 | 12.713 |
| 03 may 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 833 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 2,0550 | 2,0595 | 2,0450 | 2,0470 | 2,0470 | 20.574 |
| 29 abr 2024 | 2,0555 | 2,0580 | 2,0535 | 2,0580 | 2,0580 | 11.997 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 750 |
| 23 abr 2024 | 2,0650 | 2,0760 | 2,0650 | 2,0760 | 2,0760 | 1500 |
| 22 abr 2024 | 2,0300 | 2,0400 | 2,0300 | 2,0340 | 2,0340 | 6000 |
| 19 abr 2024 | 1,9665 | 1,9830 | 1,9555 | 1,9830 | 1,9830 | 3905 |
| 18 abr 2024 | 1,9400 | 1,9785 | 1,9400 | 1,9785 | 1,9785 | 4583 |
| 17 abr 2024 | 1,8695 | 1,8840 | 1,8695 | 1,8805 | 1,8805 | 6833 |
| 16 abr 2024 | 1,8540 | 1,8540 | 1,8485 | 1,8485 | 1,8485 | 1653 |
| 15 abr 2024 | 1,8855 | 1,9165 | 1,8855 | 1,9045 | 1,9045 | 2753 |
| 12 abr 2024 | 2,0010 | 2,0010 | 1,8905 | 1,8905 | 1,8905 | 7048 |
| 11 abr 2024 | 1,9675 | 1,9815 | 1,9630 | 1,9665 | 1,9665 | 10.642 |
| 10 abr 2024 | 2,0470 | 2,1040 | 2,0470 | 2,0530 | 2,0530 | 19.811 |
| 09 abr 2024 | 2,0540 | 2,0550 | 2,0360 | 2,0360 | 2,0360 | 3833 |
| 08 abr 2024 | 2,0140 | 2,0490 | 2,0140 | 2,0490 | 2,0490 | 12.831 |
| 05 abr 2024 | 2,0260 | 2,0580 | 2,0070 | 2,0070 | 2,0070 | 10.057 |
| 04 abr 2024 | 2,0400 | 2,0640 | 2,0400 | 2,0630 | 2,0630 | 1887 |
| 03 abr 2024 | 2,0240 | 2,0240 | 2,0200 | 2,0200 | 2,0200 | 1583 |
| 02 abr 2024 | 2,0670 | 2,0670 | 2,0150 | 2,0310 | 2,0310 | 10.238 |
| 28 mar 2024 | 2,0060 | 2,0760 | 2,0035 | 2,0660 | 2,0660 | 33.955 |
| 27 mar 2024 | 1,9715 | 1,9925 | 1,9715 | 1,9895 | 1,9895 | 11.884 |
| 26 mar 2024 | 1,9100 | 1,9310 | 1,9100 | 1,9310 | 1,9310 | 6787 |
| 25 mar 2024 | 1,8985 | 1,8995 | 1,8985 | 1,8995 | 1,8995 | 3000 |
| 22 mar 2024 | 1,9380 | 1,9380 | 1,9335 | 1,9335 | 1,9335 | 904 |
| 21 mar 2024 | 1,9485 | 1,9500 | 1,9365 | 1,9475 | 1,9475 | 28.876 |
| 20 mar 2024 | 1,8830 | 1,8935 | 1,8800 | 1,8920 | 1,8920 | 20.726 |
| 19 mar 2024 | 1,8310 | 1,8685 | 1,8310 | 1,8665 | 1,8665 | 11.147 |
| 18 mar 2024 | 1,8690 | 1,8690 | 1,8320 | 1,8330 | 1,8330 | 9455 |
| 15 mar 2024 | 1,8070 | 1,8565 | 1,8065 | 1,8505 | 1,8505 | 33.902 |
| 14 mar 2024 | 1,7865 | 1,7885 | 1,7435 | 1,7450 | 1,7450 | 12.315 |
| 13 mar 2024 | 1,8130 | 1,8130 | 1,8015 | 1,8045 | 1,8045 | 3410 |
| 12 mar 2024 | 1,8050 | 1,8050 | 1,7865 | 1,8025 | 1,8025 | 4741 |
| 11 mar 2024 | 1,7795 | 1,7895 | 1,7795 | 1,7895 | 1,7895 | 4190 |
| 08 mar 2024 | 1,7800 | 1,8000 | 1,7800 | 1,7895 | 1,7895 | 10.562 |
| 07 mar 2024 | 1,7525 | 1,7810 | 1,7500 | 1,7800 | 1,7800 | 35.475 |
| 06 mar 2024 | 1,7085 | 1,7525 | 1,7085 | 1,7450 | 1,7450 | 17.759 |
| 05 mar 2024 | 1,6765 | 1,6765 | 1,6585 | 1,6615 | 1,6615 | 19.100 |
| 04 mar 2024 | 1,7025 | 1,7185 | 1,6925 | 1,6950 | 1,6950 | 17.599 |
| 01 mar 2024 | 1,7560 | 1,7560 | 1,7245 | 1,7395 | 1,7395 | 6166 |
| 29 feb 2024 | 1,7870 | 1,8285 | 1,7305 | 1,7305 | 1,7305 | 32.813 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,7735 | 1,7995 | 1,7735 | 1,7980 | 1,7980 | 8836 |
| 21 feb 2024 | 1,7310 | 1,7365 | 1,7310 | 1,7365 | 1,7365 | 772 |
| 20 feb 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 750 |
| 19 feb 2024 | 1,7090 | 1,7090 | 1,7090 | 1,7090 | 1,7090 | 750 |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1,6810 | 1,6810 | 1,6810 | 1,6810 | 1,6810 | 750 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 1,6995 | 1,7090 | 1,6995 | 1,7090 | 1,7090 | 2250 |
| 09 feb 2024 | 1,6950 | 1,7050 | 1,6935 | 1,6950 | 1,6950 | 6743 |
| 08 feb 2024 | 1,7315 | 1,7315 | 1,7190 | 1,7190 | 1,7190 | 1500 |
| 07 feb 2024 | 1,7315 | 1,7315 | 1,7170 | 1,7175 | 1,7175 | 2284 |
| 06 feb 2024 | 1,7265 | 1,7325 | 1,7265 | 1,7325 | 1,7325 | 2595 |
| 05 feb 2024 | 1,7435 | 1,7435 | 1,7120 | 1,7120 | 1,7120 | 1674 |
| 02 feb 2024 | 1,7490 | 1,7490 | 1,7475 | 1,7475 | 1,7475 | 1500 |
| 01 feb 2024 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | 47 |
| 31 ene 2024 | 1,7510 | 1,7510 | 1,7400 | 1,7400 | 1,7400 | 2250 |
| 30 ene 2024 | 1,7585 | 1,7585 | 1,7500 | 1,7500 | 1,7500 | 1500 |
| *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.