Mercados españoles cerrados

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
1,9380-0,0365 (-1,85%)
Al cierre: 03:51PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241,97201,97201,93301,93801,93803750
13 jun 2024------
12 jun 2024------
11 jun 20241,98801,99251,97451,97451,97451970
10 jun 20241,99101,99351,98851,99351,99352325
07 jun 20242,01902,01902,00602,00602,00601500
06 jun 20242,03602,03702,02702,03002,03004500
05 jun 2024------
04 jun 20242,03602,06202,03602,04902,04903000
03 jun 20242,02402,02402,02402,02402,02405370
31 may 20242,02602,02602,02602,02602,02601
30 may 20241,99702,00201,99702,00202,0020989
29 may 20241,97201,98851,97201,98851,98859188
28 may 20242,06902,06902,02802,02802,02801121
24 may 20242,02502,02502,02502,02502,0250750
23 may 20242,05802,06502,02102,02102,02105957
22 may 20242,04602,04602,04402,04402,04401500
21 may 2024------
20 may 20242,08902,08902,07302,07302,07304592
17 may 2024------
16 may 20242,11902,11902,07102,08102,08109940
15 may 2024------
14 may 2024------
13 may 2024------
10 may 2024------
09 may 20242,13002,13002,10802,13002,130013.801
08 may 20242,13302,13302,13302,13302,1330597
07 may 20242,14802,14802,03102,07202,072012.713
03 may 20242,09802,09802,09802,09802,0980833
02 may 2024------
01 may 2024------
30 abr 20242,05502,05952,04502,04702,047020.574
29 abr 20242,05552,05802,05352,05802,058011.997
26 abr 2024------
25 abr 2024------
24 abr 20242,06702,06702,06702,06702,0670750
23 abr 20242,06502,07602,06502,07602,07601500
22 abr 20242,03002,04002,03002,03402,03406000
19 abr 20241,96651,98301,95551,98301,98303905
18 abr 20241,94001,97851,94001,97851,97854583
17 abr 20241,86951,88401,86951,88051,88056833
16 abr 20241,85401,85401,84851,84851,84851653
15 abr 20241,88551,91651,88551,90451,90452753
12 abr 20242,00102,00101,89051,89051,89057048
11 abr 20241,96751,98151,96301,96651,966510.642
10 abr 20242,04702,10402,04702,05302,053019.811
09 abr 20242,05402,05502,03602,03602,03603833
08 abr 20242,01402,04902,01402,04902,049012.831
05 abr 20242,02602,05802,00702,00702,007010.057
04 abr 20242,04002,06402,04002,06302,06301887
03 abr 20242,02402,02402,02002,02002,02001583
02 abr 20242,06702,06702,01502,03102,031010.238
28 mar 20242,00602,07602,00352,06602,066033.955
27 mar 20241,97151,99251,97151,98951,989511.884
26 mar 20241,91001,93101,91001,93101,93106787
25 mar 20241,89851,89951,89851,89951,89953000
22 mar 20241,93801,93801,93351,93351,9335904
21 mar 20241,94851,95001,93651,94751,947528.876
20 mar 20241,88301,89351,88001,89201,892020.726
19 mar 20241,83101,86851,83101,86651,866511.147
18 mar 20241,86901,86901,83201,83301,83309455
15 mar 20241,80701,85651,80651,85051,850533.902
14 mar 20241,78651,78851,74351,74501,745012.315
13 mar 20241,81301,81301,80151,80451,80453410
12 mar 20241,80501,80501,78651,80251,80254741
11 mar 20241,77951,78951,77951,78951,78954190
08 mar 20241,78001,80001,78001,78951,789510.562
07 mar 20241,75251,78101,75001,78001,780035.475
06 mar 20241,70851,75251,70851,74501,745017.759
05 mar 20241,67651,67651,65851,66151,661519.100
04 mar 20241,70251,71851,69251,69501,695017.599
01 mar 20241,75601,75601,72451,73951,73956166
29 feb 20241,78701,82851,73051,73051,730532.813
28 feb 2024------
27 feb 2024------
26 feb 2024------
23 feb 2024------
22 feb 20241,77351,79951,77351,79801,79808836
21 feb 20241,73101,73651,73101,73651,7365772
20 feb 20241,73501,73501,73501,73501,7350750
19 feb 20241,70901,70901,70901,70901,7090750
16 feb 2024------
15 feb 2024------
14 feb 20241,68101,68101,68101,68101,6810750
13 feb 2024------
12 feb 20241,69951,70901,69951,70901,70902250
09 feb 20241,69501,70501,69351,69501,69506743
08 feb 20241,73151,73151,71901,71901,71901500
07 feb 20241,73151,73151,71701,71751,71752284
06 feb 20241,72651,73251,72651,73251,73252595
05 feb 20241,74351,74351,71201,71201,71201674
02 feb 20241,74901,74901,74751,74751,74751500
01 feb 20241,71251,71251,71251,71251,712547
31 ene 20241,75101,75101,74001,74001,74002250
30 ene 20241,75851,75851,75001,75001,75001500
29 ene 2024------
26 ene 20241,80401,81751,80301,81201,81204016
25 ene 20241,78551,83901,78551,83901,839022.140
24 ene 2024------
23 ene 2024------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...