U.S. markets open in 4 hours 11 minutes
F S&P 500
5,522.75 +1.25 (+0.02%) F Dow Jones
39,531.00 +62.00 (+0.16%) F Nasdaq
19,914.00 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,072.20 +7.20 (+0.35%) Petróleo
81.83 +0.29 (+0.36%) Oro
2,336.80 -2.80 (-0.12%)
International Consolidated Airlines Group S.A. (4IAG.TI)
TLO - TLO Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:34AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| 27 jun 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 26 jun 2024 | 1.9395 | 1.9395 | 1.9395 | 1.9395 | 1.9395 | - |
| 25 jun 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 24 jun 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | - |
| 21 jun 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 20 jun 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | - |
| 19 jun 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 18 jun 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 17 jun 2024 | 1.9585 | 1.9585 | 1.9585 | 1.9585 | 1.9585 | - |
| 14 jun 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| 13 jun 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 12 jun 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 11 jun 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 10 jun 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
| 07 jun 2024 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
| 06 jun 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 05 jun 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | - |
| 04 jun 2024 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | - |
| 03 jun 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
| 31 may 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 30 may 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
| 29 may 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 28 may 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
| 27 may 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
| 24 may 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 23 may 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| 22 may 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 21 may 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 20 may 2024 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
| 17 may 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 16 may 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| 15 may 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 14 may 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| 13 may 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
| 10 may 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
| 09 may 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 08 may 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
| 07 may 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
| 06 may 2024 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| 03 may 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 02 may 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 30 abr 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
| 29 abr 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 26 abr 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0620 | 2.0620 | 1,100 |
| 25 abr 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 24 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 23 abr 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 22 abr 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 19 abr 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
| 18 abr 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 17 abr 2024 | 1.8745 | 1.8745 | 1.8745 | 1.8745 | 1.8745 | - |
| 16 abr 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 15 abr 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 12 abr 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
| 11 abr 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 10 abr 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 09 abr 2024 | 2.0240 | 2.0240 | 1.9900 | 2.0320 | 2.0320 | 6,200 |
| 08 abr 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
| 05 abr 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 04 abr 2024 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | - |
| 03 abr 2024 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
| 02 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 28 mar 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 27 mar 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | - |
| 26 mar 2024 | 1.9265 | 1.9265 | 1.9265 | 1.9265 | 1.9265 | - |
| 25 mar 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | - |
| 22 mar 2024 | 1.9145 | 1.9145 | 1.9145 | 1.9145 | 1.9145 | - |
| 21 mar 2024 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | - |
| 20 mar 2024 | 1.8915 | 1.8915 | 1.8915 | 1.8915 | 1.8915 | - |
| 19 mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 18 mar 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 15 mar 2024 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | - |
| 14 mar 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 13 mar 2024 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | - |
| 12 mar 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 11 mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 08 mar 2024 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | - |
| 07 mar 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
| 06 mar 2024 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | - |
| 05 mar 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 04 mar 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 01 mar 2024 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | - |
| 29 feb 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
| 28 feb 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
| 27 feb 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 26 feb 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 23 feb 2024 | 1.7845 | 1.7845 | 1.7845 | 1.7845 | 1.7845 | - |
| 22 feb 2024 | 1.7965 | 1.7965 | 1.7965 | 1.7965 | 1.7965 | - |
| 21 feb 2024 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | - |
| 20 feb 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
| 19 feb 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | - |
| 16 feb 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | - |
| 15 feb 2024 | 1.7175 | 1.7175 | 1.7175 | 1.7175 | 1.7175 | - |
| 14 feb 2024 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 13 feb 2024 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | - |
| 12 feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 09 feb 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 08 feb 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | - |
| 07 feb 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.