U.S. markets closed

International Consolidated Airlines Group S.A. (IAG.MC)

MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.0700+0.0720 (+3.60%)
Al cierre: 05:42PM CET
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242.00002.07701.99602.07002.070025,733,067
27 mar 20241.94301.99801.93501.99801.998026,977,364
26 mar 20241.89201.93351.89201.93351.93358,357,205
25 mar 20241.91001.91701.87801.89701.89707,825,878
22 mar 20241.94001.94551.91251.91551.915511,638,137
21 mar 20241.90451.95201.90401.94251.942522,040,017
20 mar 20241.87151.89451.86901.89451.894511,495,183
19 mar 20241.83301.87201.82201.87201.87207,744,175
18 mar 20241.85901.89601.83101.83301.833014,908,784
15 mar 20241.79551.85901.78601.85151.851545,913,142
14 mar 20241.80301.81101.74251.74401.744011,516,088
13 mar 20241.80501.81901.79501.80301.803010,106,595
12 mar 20241.81001.81901.76901.80451.804514,354,417
11 mar 20241.78501.79901.77001.79801.79808,311,482
08 mar 20241.78301.80601.77001.78701.787010,199,396
07 mar 20241.74751.78501.74401.78301.783015,502,424
06 mar 20241.70101.75401.69801.74251.742518,275,321
05 mar 20241.69001.69001.65701.65951.659522,632,587
04 mar 20241.71051.72301.68601.69201.692014,598,128
01 mar 20241.74501.75951.71401.71401.714012,356,338
29 feb 20241.82101.83401.72601.72701.727027,594,692
28 feb 20241.82551.83101.78401.78601.78608,953,255
27 feb 20241.80501.82601.79801.82551.82557,414,964
26 feb 20241.78501.82501.78501.80751.80759,224,864
23 feb 20241.79301.79401.75001.78401.784011,581,178
22 feb 20241.77001.80001.76051.79651.796519,813,093
21 feb 20241.73051.76001.72351.75601.75608,088,551
20 feb 20241.70451.73601.70451.72601.72606,474,514
19 feb 20241.70001.71201.69801.71201.71203,493,938
16 feb 20241.72251.72601.69701.70451.70456,373,519
15 feb 20241.69501.73951.69201.71501.71507,953,541
14 feb 20241.68101.69601.67301.68801.68805,185,459
13 feb 20241.70901.70901.67301.68301.68308,936,406
12 feb 20241.69701.72151.68951.70851.70855,069,562
09 feb 20241.70001.70601.68251.68251.68259,803,507
08 feb 20241.71951.73201.69401.69801.69805,719,521
07 feb 20241.72001.74051.71551.71801.71805,225,843
06 feb 20241.72201.73501.70701.73501.73505,644,125
05 feb 20241.73001.75151.70751.70751.70755,855,799
02 feb 20241.73001.75201.72001.72401.72406,088,604
01 feb 20241.71801.74751.70851.70851.70858,379,355
31 ene 20241.75451.76551.72801.73551.73559,028,514
30 ene 20241.77701.79351.74901.75601.756010,217,208
29 ene 20241.78951.80151.76451.79151.79155,956,187
26 ene 20241.81901.82951.79701.80751.80756,451,299
25 ene 20241.78001.84401.77251.81901.819012,847,147
24 ene 20241.75001.79201.74901.79201.792012,018,404
23 ene 20241.70201.74401.68701.73301.733014,740,741
22 ene 20241.69001.70701.68401.69551.69555,613,098
19 ene 20241.70251.71001.67551.67551.67556,667,272
18 ene 20241.66251.68601.64701.68351.683517,119,108
17 ene 20241.65401.67501.65201.65551.65557,951,026
16 ene 20241.67401.68151.65501.65701.657010,628,406
15 ene 20241.68901.70601.68601.69301.69306,883,360
12 ene 20241.73001.73901.66151.68201.682020,808,100
11 ene 20241.75251.78451.72751.72751.72758,532,095
10 ene 20241.75501.77001.73801.74901.74905,163,407
09 ene 20241.77701.78901.73601.75501.75507,810,464
08 ene 20241.76001.77001.73651.76851.76855,598,800
05 ene 20241.76951.77751.73901.76751.76757,989,034
04 ene 20241.73601.77551.73201.77551.77556,925,782
03 ene 20241.79301.79801.74201.74201.742010,603,424
02 ene 20241.78001.82551.78001.79151.79156,209,331
29 dic 20231.79901.80501.77701.78101.78108,101,788
28 dic 20231.81751.82301.79451.80101.80106,627,743
27 dic 20231.81651.82501.80751.81451.81458,274,864
22 dic 20231.82501.83651.81351.81951.81953,839,595
21 dic 20231.83001.84501.82701.83351.83353,693,330
20 dic 20231.84001.85401.82651.84801.84804,966,261
19 dic 20231.81701.84101.80601.83801.838010,752,800
18 dic 20231.84001.84501.81701.82101.82107,172,779
15 dic 20231.86851.87201.83301.85451.854512,420,485
14 dic 20231.83001.87801.82951.85651.856514,745,121
13 dic 20231.84751.85101.81051.81051.81056,553,183
12 dic 20231.82001.84801.81201.84801.84807,706,408
11 dic 20231.83751.84301.81551.82001.82009,587,981
08 dic 20231.84401.86201.83951.84901.84907,649,514
07 dic 20231.84951.85001.81851.84351.843514,301,314
06 dic 20231.81801.88701.81751.88551.885516,327,637
05 dic 20231.84001.84701.80501.82051.82058,570,080
04 dic 20231.82901.85301.82801.84201.84208,549,104
01 dic 20231.78601.82701.78601.82701.827013,856,791
30 nov 20231.78601.79151.75801.77601.77609,278,789
29 nov 20231.76001.78501.76001.77751.77756,440,407
28 nov 20231.74001.76251.73551.75751.75757,402,106
27 nov 20231.77001.78501.74851.74851.74858,706,739
24 nov 20231.77151.77901.75701.76901.76906,669,389
23 nov 20231.82601.83001.76201.76751.767519,267,208
22 nov 20231.78251.83601.77601.82401.824013,775,781
21 nov 20231.87701.89251.78401.78401.784023,627,721
20 nov 20231.85651.87951.85401.86551.865510,594,743
17 nov 20231.84401.86101.83351.85451.854518,390,990
16 nov 20231.83951.85101.80151.82601.826010,641,370
15 nov 20231.77201.84201.77201.84101.841021,291,060
14 nov 20231.75001.77201.73551.76251.76259,359,111
13 nov 20231.74701.75401.72651.74601.74609,383,422
10 nov 20231.75851.75851.72901.73301.73309,476,384
09 nov 20231.74401.77351.74251.76751.76757,329,262
08 nov 20231.71001.75751.69801.75501.75505,754,935
07 nov 20231.72001.74201.71301.72101.72105,012,443
*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...