Mercados españoles cerrados

International Game Technology PLC (IGT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,30+0,04 (+0,20%)
Al cierre: 04:00PM EDT
20,40 +0,10 (+0,49%)
Después del cierre: 07:38PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202420,2720,4220,0220,3020,30985.300
25 abr 202420,4020,4420,1320,2620,26632.000
24 abr 202420,5620,6620,2620,5420,54796.000
23 abr 202420,3320,6320,2420,5120,511.284.400
22 abr 202420,3220,4820,1120,4320,43628.300
19 abr 202419,8820,2219,8820,2020,201.312.400
18 abr 202420,0120,0819,7720,0020,001.057.800
17 abr 202420,3820,5019,9219,9819,981.800.800
16 abr 202419,7020,5219,5420,2320,231.231.900
15 abr 202420,0020,2519,7019,8219,821.018.500
12 abr 202420,5620,6719,9619,9819,981.171.700
11 abr 202420,8020,9920,5920,8020,801.684.300
10 abr 202421,0621,1420,5920,7820,781.269.300
09 abr 202421,5521,7421,2521,5421,542.071.800
08 abr 202421,4421,5721,3221,3821,38927.300
05 abr 202421,4121,6121,2121,2521,251.399.700
04 abr 202422,1922,2121,1921,2121,211.465.800
03 abr 202421,4822,1821,4822,0322,031.089.100
02 abr 202421,8322,0721,5221,6521,651.483.600
01 abr 202422,5022,6421,9422,0022,00799.000
28 mar 202422,0322,8722,0122,5922,591.216.800
27 mar 202421,5322,1721,5122,1622,161.041.300
26 mar 202421,8321,8321,3121,3521,35646.600
25 mar 202421,4021,7421,2621,5421,54841.200
25 mar 20240.2 Dividendo
22 mar 202422,0322,1321,3821,5421,34923.800
21 mar 202422,1822,5921,8722,1921,981.648.100
20 mar 202420,6122,0820,5422,0221,822.761.800
19 mar 202420,3120,8420,2120,7420,551.812.600
18 mar 202420,6020,6619,9620,3020,113.413.400
15 mar 202420,6221,0120,4420,5420,353.174.500
14 mar 202421,4221,5420,4520,7520,564.580.100
13 mar 202423,0023,6021,6721,7421,543.768.500
12 mar 202424,7924,7923,3923,5823,362.030.500
11 mar 202424,9825,2924,9625,1524,921.180.000
08 mar 202425,3725,6324,7725,0824,851.284.800
07 mar 202424,8625,5124,8625,1624,931.163.400
06 mar 202425,0225,0224,3624,7324,501.180.600
05 mar 202424,2525,4623,8424,6824,452.801.500
04 mar 202426,1626,4424,2624,3824,152.226.500
01 mar 202426,4727,0726,3526,6426,392.046.300
29 feb 202425,9127,2725,8427,1726,922.914.300
28 feb 202425,4326,0025,4225,7125,47816.800
27 feb 202425,8425,9925,4725,6625,42846.800
26 feb 202425,9226,2225,4825,5725,33603.800
23 feb 202425,6526,2625,6426,0825,84435.400
22 feb 202426,0726,1225,7225,7725,53489.700
21 feb 202425,8526,1525,8025,8725,63514.200
20 feb 202425,8326,0925,6226,0825,84788.700
16 feb 202426,1826,3625,7326,0525,81659.200
15 feb 202426,5126,7826,0726,4526,20622.700
14 feb 202426,2126,5325,8726,4926,24826.700
13 feb 202425,9926,2425,6225,9525,71760.500
12 feb 202426,6127,2126,6127,0026,75778.400
09 feb 202426,1426,7425,7526,7226,47813.000
08 feb 202425,9826,2525,8725,8825,64520.500
07 feb 202426,0626,1225,8125,9525,71550.000
06 feb 202425,6226,2525,5925,8625,62516.400
05 feb 202425,8125,8425,3725,6325,39505.200
02 feb 202426,1526,3825,7826,0925,85707.900
01 feb 202426,1526,5826,0426,4326,18629.500
31 ene 202426,4626,7325,8925,9625,72639.600
30 ene 202426,6226,7826,3326,4926,24730.800
29 ene 202426,6726,9926,4526,8726,62633.200
26 ene 202426,8626,8726,4326,6526,40606.400
25 ene 202426,5526,9226,2026,5226,27513.600
24 ene 202427,0127,1726,1826,1825,94578.700
23 ene 202426,5826,7726,3426,6726,42694.300
22 ene 202426,4926,5526,0326,2125,97566.500
19 ene 202426,3926,4225,5926,0025,76817.000
18 ene 202425,9926,2925,8126,2826,04636.300
17 ene 202425,4525,7825,2725,6825,44652.700
16 ene 202425,4425,8725,2425,7825,54822.300
12 ene 202426,1626,3125,6225,7525,51673.900
11 ene 202425,7126,0125,3425,9025,66892.500
10 ene 202425,5425,8125,3825,8025,56611.900
09 ene 202425,6426,3225,1225,6125,371.442.500
08 ene 202425,5926,1025,4426,0825,84918.100
05 ene 202425,1925,9625,0425,6625,42970.700
04 ene 202425,5525,6224,6325,2525,022.454.000
03 ene 202426,9626,9926,0726,1025,861.519.000
02 ene 202427,2327,6926,9427,4027,15996.700
29 dic 202327,4927,6827,2427,4127,16673.200
28 dic 202327,4827,8227,4827,6027,34450.200
27 dic 202327,6827,8927,2827,7027,44687.500
26 dic 202327,7127,8427,4427,7027,44467.400
22 dic 202327,5427,8527,4227,5627,30421.100
21 dic 202327,5127,7627,1627,5227,26679.000
20 dic 202327,9428,2327,0927,1526,901.092.100
19 dic 202327,5428,1527,4728,0927,83854.800
18 dic 202327,5327,7427,0727,2627,01657.700
15 dic 202328,1328,1627,2527,4227,171.167.800
14 dic 202327,7528,8227,7128,0427,781.363.900
13 dic 202326,8827,3426,3527,3227,07907.300
12 dic 202327,2427,4426,6126,8126,56896.300
11 dic 202327,0827,6527,0527,3427,09857.300
08 dic 202326,5027,2426,5027,0026,751.038.500
07 dic 202326,3126,7426,1326,5926,34610.000
06 dic 202326,8527,2726,2326,2926,05740.700
05 dic 202327,0927,1826,1626,4726,221.093.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...