International Consolidated Airlines Group S.A. (ICAGY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:40PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4.2800 | 4.2900 | 4.2502 | 4.2900 | 4.2900 | 24,322 |
| 30 abr 2024 | 4.3300 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 18,100 |
| 29 abr 2024 | 4.3300 | 4.4000 | 4.3000 | 4.3800 | 4.3800 | 52,300 |
| 26 abr 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3300 | 4.3300 | 26,000 |
| 25 abr 2024 | 4.2800 | 4.3700 | 4.2800 | 4.3700 | 4.3700 | 21,200 |
| 24 abr 2024 | 4.3600 | 4.3700 | 4.3100 | 4.3700 | 4.3700 | 84,000 |
| 23 abr 2024 | 4.3400 | 4.3600 | 4.3000 | 4.3200 | 4.3200 | 38,200 |
| 22 abr 2024 | 4.2600 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 54,800 |
| 19 abr 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 34,100 |
| 18 abr 2024 | 4.1200 | 4.1700 | 4.1100 | 4.1400 | 4.1400 | 70,900 |
| 17 abr 2024 | 3.9400 | 3.9700 | 3.9300 | 3.9600 | 3.9600 | 27,900 |
| 16 abr 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 242,000 |
| 15 abr 2024 | 4.0100 | 4.0300 | 3.9200 | 3.9200 | 3.9200 | 93,300 |
| 12 abr 2024 | 4.0300 | 4.0500 | 3.9600 | 3.9800 | 3.9800 | 67,300 |
| 11 abr 2024 | 4.2000 | 4.2200 | 4.1300 | 4.2200 | 4.2200 | 44,100 |
| 10 abr 2024 | 4.3500 | 4.4200 | 4.3300 | 4.3600 | 4.3600 | 17,000 |
| 09 abr 2024 | 4.4200 | 4.4400 | 4.3300 | 4.3800 | 4.3800 | 31,200 |
| 08 abr 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | 72,000 |
| 05 abr 2024 | 4.3600 | 4.3600 | 4.2600 | 4.3000 | 4.3000 | 48,600 |
| 04 abr 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 113,900 |
| 03 abr 2024 | 4.3200 | 4.3700 | 4.3200 | 4.3600 | 4.3600 | 49,200 |
| 02 abr 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3200 | 4.3200 | 62,000 |
| 01 abr 2024 | 4.3200 | 4.4300 | 4.2700 | 4.3900 | 4.3900 | 67,600 |
| 28 mar 2024 | 4.3600 | 4.4300 | 4.3500 | 4.3900 | 4.3900 | 229,800 |
| 27 mar 2024 | 4.2200 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 151,600 |
| 26 mar 2024 | 4.1200 | 4.1400 | 4.0900 | 4.1200 | 4.1200 | 116,400 |
| 25 mar 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 51,900 |
| 22 mar 2024 | 4.0900 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 21,500 |
| 21 mar 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 88,600 |
| 20 mar 2024 | 4.0300 | 4.1200 | 4.0000 | 4.1100 | 4.1100 | 121,200 |
| 19 mar 2024 | 3.9600 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 91,400 |
| 18 mar 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 101,000 |
| 15 mar 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 209,500 |
| 14 mar 2024 | 3.8100 | 3.8300 | 3.7200 | 3.7300 | 3.7300 | 54,200 |
| 13 mar 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 50,800 |
| 12 mar 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | 157,100 |
| 11 mar 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 209,300 |
| 08 mar 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 89,300 |
| 07 mar 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 73,200 |
| 06 mar 2024 | 3.7500 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 81,900 |
| 05 mar 2024 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 87,600 |
| 04 mar 2024 | 3.6200 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 93,800 |
| 01 mar 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 93,300 |
| 29 feb 2024 | 3.7900 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 146,700 |
| 28 feb 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8200 | 3.8200 | 20,200 |
| 27 feb 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 70,300 |
| 26 feb 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 408,100 |
| 23 feb 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8100 | 3.8100 | 31,200 |
| 22 feb 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 146,300 |
| 21 feb 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 47,700 |
| 20 feb 2024 | 3.6700 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 62,400 |
| 16 feb 2024 | 3.6200 | 3.6400 | 3.5900 | 3.6200 | 3.6200 | 18,400 |
| 15 feb 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 43,300 |
| 14 feb 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 95,200 |
| 13 feb 2024 | 3.5700 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 115,400 |
| 12 feb 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6300 | 3.6300 | 80,100 |
| 09 feb 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 72,300 |
| 08 feb 2024 | 3.6600 | 3.6600 | 3.5800 | 3.6200 | 3.6200 | 63,200 |
| 07 feb 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 29,200 |
| 06 feb 2024 | 3.6400 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 25,800 |
| 05 feb 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6300 | 3.6300 | 52,900 |
| 02 feb 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6800 | 3.6800 | 185,400 |
| 01 feb 2024 | 3.6800 | 3.7100 | 3.6600 | 3.6900 | 3.6900 | 59,800 |
| 31 ene 2024 | 3.7100 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 77,400 |
| 30 ene 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7700 | 3.7700 | 97,200 |
| 29 ene 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 197,700 |
| 26 ene 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8600 | 3.8600 | 64,600 |
| 25 ene 2024 | 3.9000 | 3.9500 | 3.8700 | 3.8900 | 3.8900 | 34,900 |
| 24 ene 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 97,200 |
| 23 ene 2024 | 3.7100 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 63,400 |
| 22 ene 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 57,100 |
| 19 ene 2024 | 3.6100 | 3.6300 | 3.5900 | 3.6200 | 3.6200 | 19,100 |
| 18 ene 2024 | 3.6000 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 72,700 |
| 17 ene 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5300 | 3.5300 | 41,200 |
| 16 ene 2024 | 3.5700 | 3.5800 | 3.5400 | 3.5500 | 3.5500 | 75,200 |
| 12 ene 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6300 | 3.6300 | 101,100 |
| 11 ene 2024 | 3.7800 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 68,200 |
| 10 ene 2024 | 3.7600 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 41,200 |
| 09 ene 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 61,300 |
| 08 ene 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 72,800 |
| 05 ene 2024 | 3.8400 | 3.8700 | 3.8000 | 3.8300 | 3.8300 | 17,800 |
| 04 ene 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8200 | 3.8200 | 68,800 |
| 03 ene 2024 | 3.7900 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 102,900 |
| 02 ene 2024 | 3.8700 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 55,800 |
| 29 dic 2023 | 3.9700 | 3.9700 | 3.8700 | 3.8800 | 3.8800 | 51,500 |
| 28 dic 2023 | 3.9300 | 3.9600 | 3.9300 | 3.9500 | 3.9500 | 20,400 |
| 27 dic 2023 | 3.9700 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 172,600 |
| 26 dic 2023 | 3.9300 | 3.9800 | 3.9300 | 3.9800 | 3.9800 | 24,600 |
| 22 dic 2023 | 3.9600 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 46,700 |
| 21 dic 2023 | 3.9700 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 25,000 |
| 20 dic 2023 | 3.9800 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 52,000 |
| 19 dic 2023 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 72,100 |
| 18 dic 2023 | 3.9500 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 24,600 |
| 15 dic 2023 | 3.9900 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 16,600 |
| 14 dic 2023 | 4.0000 | 4.0500 | 3.9700 | 4.0100 | 4.0100 | 157,000 |
| 13 dic 2023 | 3.8800 | 3.9400 | 3.8400 | 3.9200 | 3.9200 | 35,100 |
| 12 dic 2023 | 3.8800 | 3.9700 | 3.8800 | 3.9600 | 3.9600 | 54,100 |
| 11 dic 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8700 | 3.8700 | 50,000 |
| 08 dic 2023 | 3.9100 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 28,800 |
| 07 dic 2023 | 3.9100 | 3.9600 | 3.8800 | 3.9300 | 3.9300 | 30,100 |
| *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.