International Consolidated Airlines Group SA (INR.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 2.2330 | 2.2920 | 2.2330 | 2.2920 | 2.2920 | - |
| 03 oct 2024 | 2.2400 | 2.2800 | 2.2290 | 2.2290 | 2.2290 | - |
| 02 oct 2024 | 2.2940 | 2.3230 | 2.2780 | 2.2780 | 2.2780 | - |
| 01 oct 2024 | 2.4380 | 2.4810 | 2.3190 | 2.3190 | 2.3190 | - |
| 30 sept 2024 | 2.4780 | 2.4870 | 2.4340 | 2.4340 | 2.4340 | - |
| 27 sept 2024 | 2.4580 | 2.5290 | 2.4580 | 2.5160 | 2.5160 | - |
| 26 sept 2024 | 2.4460 | 2.4940 | 2.4460 | 2.4770 | 2.4770 | - |
| 25 sept 2024 | 2.3870 | 2.4600 | 2.3870 | 2.4210 | 2.4210 | - |
| 24 sept 2024 | 2.4360 | 2.4560 | 2.4360 | 2.4380 | 2.4380 | - |
| 23 sept 2024 | 2.4070 | 2.4490 | 2.4070 | 2.4400 | 2.4400 | - |
| 20 sept 2024 | 2.4460 | 2.4750 | 2.4460 | 2.4530 | 2.4530 | - |
| 19 sept 2024 | 2.4460 | 2.4840 | 2.4460 | 2.4630 | 2.4630 | - |
| 18 sept 2024 | 2.4390 | 2.4520 | 2.4310 | 2.4310 | 2.4310 | - |
| 17 sept 2024 | 2.3730 | 2.4380 | 2.3730 | 2.4250 | 2.4250 | - |
| 16 sept 2024 | 2.3290 | 2.3680 | 2.3290 | 2.3620 | 2.3620 | - |
| 13 sept 2024 | 2.3010 | 2.3520 | 2.3010 | 2.3220 | 2.3220 | 354 |
| 12 sept 2024 | 2.2760 | 2.3150 | 2.2760 | 2.3000 | 2.3000 | - |
| 11 sept 2024 | 2.2720 | 2.2920 | 2.2720 | 2.2840 | 2.2840 | - |
| 10 sept 2024 | 2.2380 | 2.2770 | 2.2380 | 2.2660 | 2.2660 | - |
| 09 sept 2024 | 2.1610 | 2.2560 | 2.1610 | 2.2520 | 2.2520 | - |
| 06 sept 2024 | 2.2170 | 2.2230 | 2.2030 | 2.2180 | 2.2180 | - |
| 05 sept 2024 | 2.1470 | 2.2410 | 2.1470 | 2.2180 | 2.2180 | - |
| 05 sept 2024 | 0.03 Dividendo | |||||
| 04 sept 2024 | 2.1530 | 2.1920 | 2.1530 | 2.1880 | 2.1580 | - |
| 03 sept 2024 | 2.1420 | 2.1780 | 2.1420 | 2.1780 | 2.1481 | - |
| 02 sept 2024 | 2.1560 | 2.1630 | 2.1440 | 2.1540 | 2.1245 | - |
| 30 ago 2024 | 2.1410 | 2.1730 | 2.1410 | 2.1630 | 2.1333 | - |
| 29 ago 2024 | 2.1480 | 2.1690 | 2.1480 | 2.1550 | 2.1255 | - |
| 28 ago 2024 | 2.1370 | 2.1660 | 2.1370 | 2.1450 | 2.1156 | - |
| 27 ago 2024 | 2.0690 | 2.1590 | 2.0690 | 2.1480 | 2.1185 | - |
| 26 ago 2024 | 2.0990 | 2.0990 | 2.0780 | 2.0780 | 2.0495 | - |
| 23 ago 2024 | 2.0320 | 2.1030 | 2.0320 | 2.0900 | 2.0613 | - |
| 22 ago 2024 | 2.0260 | 2.0670 | 2.0260 | 2.0570 | 2.0288 | - |
| 21 ago 2024 | 2.0210 | 2.0420 | 2.0210 | 2.0220 | 1.9943 | - |
| 20 ago 2024 | 2.0090 | 2.0350 | 2.0070 | 2.0070 | 1.9795 | - |
| 19 ago 2024 | 1.9830 | 2.0120 | 1.9830 | 2.0020 | 1.9746 | - |
| 16 ago 2024 | 1.9895 | 1.9970 | 1.9815 | 1.9815 | 1.9543 | - |
| 15 ago 2024 | 1.9440 | 1.9865 | 1.9440 | 1.9780 | 1.9509 | - |
| 14 ago 2024 | 1.9390 | 1.9535 | 1.9320 | 1.9320 | 1.9055 | - |
| 13 ago 2024 | 1.9365 | 1.9415 | 1.9240 | 1.9405 | 1.9139 | - |
| 12 ago 2024 | 1.9655 | 1.9655 | 1.9300 | 1.9300 | 1.9035 | - |
| 09 ago 2024 | 1.8860 | 1.9475 | 1.8860 | 1.9360 | 1.9095 | - |
| 08 ago 2024 | 1.8975 | 1.9070 | 1.8770 | 1.9010 | 1.8749 | - |
| 07 ago 2024 | 1.9045 | 1.9275 | 1.8860 | 1.8860 | 1.8601 | - |
| 06 ago 2024 | 1.9155 | 1.9265 | 1.9030 | 1.9030 | 1.8769 | - |
| 05 ago 2024 | 1.8845 | 1.8970 | 1.8640 | 1.8970 | 1.8710 | - |
| 02 ago 2024 | 1.8850 | 2.0040 | 1.8850 | 1.9210 | 1.8947 | - |
| 01 ago 2024 | 1.9520 | 1.9520 | 1.8790 | 1.8790 | 1.8532 | - |
| 31 jul 2024 | 1.9700 | 1.9775 | 1.9485 | 1.9485 | 1.9218 | - |
| 30 jul 2024 | 1.9405 | 1.9625 | 1.9405 | 1.9445 | 1.9178 | - |
| 29 jul 2024 | 1.9435 | 1.9650 | 1.9375 | 1.9375 | 1.9109 | - |
| 26 jul 2024 | 1.9495 | 1.9645 | 1.9495 | 1.9645 | 1.9376 | - |
| 25 jul 2024 | 1.9055 | 1.9480 | 1.9055 | 1.9465 | 1.9198 | - |
| 24 jul 2024 | 1.9355 | 1.9880 | 1.9255 | 1.9255 | 1.8991 | - |
| 23 jul 2024 | 1.9355 | 1.9585 | 1.9355 | 1.9360 | 1.9095 | - |
| 22 jul 2024 | 2.0100 | 2.0100 | 1.9280 | 1.9445 | 1.9178 | - |
| 19 jul 2024 | 2.0540 | 2.0540 | 1.9985 | 1.9985 | 1.9711 | - |
| 18 jul 2024 | 2.0130 | 2.0650 | 2.0130 | 2.0440 | 2.0160 | - |
| 17 jul 2024 | 1.9950 | 2.0690 | 1.9950 | 2.0030 | 1.9755 | - |
| 16 jul 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0120 | - |
| 15 jul 2024 | 1.9930 | 2.0760 | 1.9930 | 2.0760 | 2.0475 | - |
| 12 jul 2024 | 2.0670 | 2.0760 | 2.0510 | 2.0510 | 2.0229 | - |
| 11 jul 2024 | 2.1070 | 2.1190 | 2.0810 | 2.0900 | 2.0613 | - |
| 10 jul 2024 | 2.0790 | 2.1170 | 2.0790 | 2.0960 | 2.0673 | - |
| 09 jul 2024 | 2.0670 | 2.0850 | 2.0220 | 2.0220 | 1.9943 | - |
| 08 jul 2024 | 2.0160 | 2.0870 | 2.0160 | 2.0630 | 2.0347 | - |
| 05 jul 2024 | 2.0550 | 2.0670 | 2.0200 | 2.0200 | 1.9923 | - |
| 04 jul 2024 | 2.0340 | 2.0660 | 2.0340 | 2.0460 | 2.0179 | - |
| 03 jul 2024 | 1.9380 | 2.0310 | 1.9380 | 2.0250 | 1.9972 | - |
| 02 jul 2024 | 1.9145 | 1.9535 | 1.9145 | 1.9210 | 1.8947 | - |
| 01 jul 2024 | 1.9295 | 1.9445 | 1.9165 | 1.9165 | 1.8902 | - |
| 28 jun 2024 | 1.8975 | 1.9195 | 1.8970 | 1.8970 | 1.8710 | - |
| 27 jun 2024 | 1.9255 | 1.9340 | 1.8860 | 1.8860 | 1.8601 | - |
| 26 jun 2024 | 1.9710 | 1.9810 | 1.9185 | 1.9185 | 1.8922 | - |
| 25 jun 2024 | 1.9685 | 2.0140 | 1.9685 | 1.9735 | 1.9464 | - |
| 24 jun 2024 | 1.9765 | 2.0120 | 1.9645 | 1.9645 | 1.9376 | 10,000 |
| 21 jun 2024 | 2.0100 | 2.0100 | 1.9880 | 1.9880 | 1.9607 | - |
| 20 jun 2024 | 1.9895 | 2.0210 | 1.9895 | 2.0080 | 1.9805 | - |
| 19 jun 2024 | 1.9765 | 2.0070 | 1.9765 | 1.9815 | 1.9543 | - |
| 18 jun 2024 | 1.9550 | 1.9785 | 1.9550 | 1.9695 | 1.9425 | - |
| 17 jun 2024 | 1.9310 | 1.9555 | 1.9310 | 1.9355 | 1.9090 | - |
| 14 jun 2024 | 1.9770 | 1.9770 | 1.9215 | 1.9215 | 1.8952 | - |
| 13 jun 2024 | 1.9900 | 1.9900 | 1.9645 | 1.9645 | 1.9376 | - |
| 12 jun 2024 | 1.9840 | 2.0090 | 1.9810 | 1.9895 | 1.9622 | - |
| 11 jun 2024 | 1.9860 | 1.9870 | 1.9690 | 1.9755 | 1.9484 | - |
| 10 jun 2024 | 1.9960 | 1.9970 | 1.9755 | 1.9755 | 1.9484 | - |
| 07 jun 2024 | 2.0140 | 2.0350 | 1.9940 | 1.9940 | 1.9667 | - |
| 06 jun 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 1.9824 | - |
| 05 jun 2024 | 2.0510 | 2.0580 | 2.0300 | 2.0300 | 2.0022 | - |
| 04 jun 2024 | 2.0120 | 2.0530 | 2.0120 | 2.0490 | 2.0209 | - |
| 03 jun 2024 | 2.0180 | 2.0530 | 1.9910 | 1.9910 | 1.9637 | - |
| 31 may 2024 | 1.9875 | 2.0100 | 1.9875 | 1.9940 | 1.9667 | - |
| 30 may 2024 | 1.9655 | 2.0030 | 1.9655 | 1.9885 | 1.9612 | - |
| 29 may 2024 | 2.0170 | 2.0170 | 1.9680 | 1.9680 | 1.9410 | 5 |
| 28 may 2024 | 2.0210 | 2.0700 | 2.0210 | 2.0340 | 2.0061 | - |
| 27 may 2024 | 2.0140 | 2.0330 | 2.0140 | 2.0180 | 1.9903 | - |
| 24 may 2024 | 1.9910 | 2.0180 | 1.9910 | 2.0090 | 1.9815 | - |
| 23 may 2024 | 2.0420 | 2.0540 | 2.0000 | 2.0000 | 1.9726 | 2,500 |
| 22 may 2024 | 2.0320 | 2.0370 | 2.0320 | 2.0320 | 2.0041 | - |
| 21 may 2024 | 2.0330 | 2.0510 | 2.0280 | 2.0280 | 2.0002 | - |
| *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.