Mercados españoles abiertos en 55 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.597,29 +14,21 (+0,04%) Dólar/Euro
1,0768 +0,0052 (+0,48%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.842,82 +2.477,80 (+4,40%)
International Consolidated Airlines Group SA (INR.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1000 |
| 27 jun 2024 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | - |
| 26 jun 2024 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | - |
| 25 jun 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
| 24 jun 2024 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | - |
| 21 jun 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 20 jun 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
| 19 jun 2024 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | - |
| 18 jun 2024 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | - |
| 17 jun 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
| 14 jun 2024 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | - |
| 13 jun 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
| 12 jun 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 11 jun 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 10 jun 2024 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | - |
| 07 jun 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
| 06 jun 2024 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | - |
| 05 jun 2024 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | - |
| 04 jun 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | - |
| 03 jun 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
| 31 may 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
| 30 may 2024 | 1,9675 | 1,9675 | 1,9675 | 1,9675 | 1,9675 | - |
| 29 may 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 28 may 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
| 27 may 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 24 may 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
| 23 may 2024 | 2,0450 | 2,0450 | 1,9960 | 1,9960 | 1,9960 | 1000 |
| 22 may 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
| 21 may 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
| 20 may 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 17 may 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
| 16 may 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
| 15 may 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
| 14 may 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
| 13 may 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
| 10 may 2024 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | - |
| 09 may 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
| 08 may 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
| 07 may 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
| 06 may 2024 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | - |
| 03 may 2024 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | - |
| 02 may 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
| 30 abr 2024 | 2,0610 | 2,0610 | 2,0610 | 2,0610 | 2,0610 | - |
| 29 abr 2024 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | - |
| 26 abr 2024 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | - |
| 25 abr 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
| 24 abr 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
| 23 abr 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
| 22 abr 2024 | 1,9665 | 1,9665 | 1,9665 | 1,9665 | 1,9665 | - |
| 19 abr 2024 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | - |
| 18 abr 2024 | 1,8865 | 1,9610 | 1,8865 | 1,9610 | 1,9610 | 1129 |
| 17 abr 2024 | 1,8425 | 1,8425 | 1,8425 | 1,8425 | 1,8425 | - |
| 16 abr 2024 | 1,8465 | 1,8465 | 1,8465 | 1,8465 | 1,8465 | - |
| 15 abr 2024 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | - |
| 12 abr 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
| 11 abr 2024 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | - |
| 10 abr 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
| 09 abr 2024 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | - |
| 08 abr 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | - |
| 05 abr 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
| 04 abr 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 03 abr 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
| 02 abr 2024 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | - |
| 28 mar 2024 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | - |
| 27 mar 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 26 mar 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
| 25 mar 2024 | 1,9050 | 1,9050 | 1,8920 | 1,8920 | 1,8920 | 400 |
| 22 mar 2024 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
| 21 mar 2024 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | - |
| 20 mar 2024 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | - |
| 19 mar 2024 | 1,8165 | 1,8165 | 1,8165 | 1,8165 | 1,8165 | - |
| 18 mar 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
| 15 mar 2024 | 1,7485 | 1,7485 | 1,7485 | 1,7485 | 1,7485 | - |
| 14 mar 2024 | 1,7925 | 1,7925 | 1,7925 | 1,7925 | 1,7925 | - |
| 13 mar 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| 12 mar 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
| 11 mar 2024 | 1,7675 | 1,7675 | 1,7675 | 1,7675 | 1,7675 | - |
| 08 mar 2024 | 1,7735 | 1,7735 | 1,7735 | 1,7735 | 1,7735 | - |
| 07 mar 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | - |
| 06 mar 2024 | 1,7375 | 1,7375 | 1,7375 | 1,7375 | 1,7375 | - |
| 05 mar 2024 | 1,6905 | 1,6905 | 1,6905 | 1,6905 | 1,6905 | - |
| 04 mar 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 01 mar 2024 | 1,7450 | 1,7450 | 1,7210 | 1,7210 | 1,7210 | 171 |
| 29 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 28 feb 2024 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | - |
| 27 feb 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 26 feb 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | - |
| 23 feb 2024 | 1,7875 | 1,7875 | 1,7875 | 1,7875 | 1,7875 | - |
| 22 feb 2024 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | - |
| 21 feb 2024 | 1,7075 | 1,7075 | 1,7075 | 1,7075 | 1,7075 | - |
| 20 feb 2024 | 1,6995 | 1,6995 | 1,6995 | 1,6995 | 1,6995 | - |
| 19 feb 2024 | 1,6885 | 1,6885 | 1,6885 | 1,6885 | 1,6885 | - |
| 16 feb 2024 | 1,7115 | 1,7115 | 1,7115 | 1,7115 | 1,7115 | - |
| 15 feb 2024 | 1,6845 | 1,6845 | 1,6845 | 1,6845 | 1,6845 | - |
| 14 feb 2024 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | - |
| 13 feb 2024 | 1,6665 | 1,6665 | 1,6665 | 1,6665 | 1,6665 | - |
| 12 feb 2024 | 1,6865 | 1,6865 | 1,6865 | 1,6865 | 1,6865 | - |
| 09 feb 2024 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | - |
| 08 feb 2024 | 1,7105 | 1,7105 | 1,7105 | 1,7105 | 1,7105 | - |
| 07 feb 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | - |
| *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.