Última Hora: "Armando Vara foi preso 11 anos depois do início do caso Face Oculta. É normal ou é demasiado tempo? - Observador" Wed, 16 Jan 2019 22:44:14 GMT    "Governo substitui presidente do Hospital de Santa Maria - Jornal Económico" Thu, 17 Jan 2019 17:36:00 GMT    "Estudo indica que automação pode fazer desaparecer 1,1 milhões de empregos em Portugal - Jornal Económico" Thu, 17 Jan 2019 07:37:00 GMT    "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "Governo aprovou medidas para enfrentar Brexit sem acordo - Jornal de Notícias" Thu, 17 Jan 2019 13:28:00 GMT   "Conselheiros aplaudiram um líder que se apresentou ao ataque - PÚBLICO" Fri, 18 Jan 2019 00:06:00 GMT    "Cabelo encontrado no poço pertence a Yulen - Sol" Wed, 16 Jan 2019 08:22:29 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT    "Resgate do bebé de Málaga: o que se sabe 100 horas depois da queda? - PÚBLICO" Thu, 17 Jan 2019 12:11:48 GMT    "Só dois países têm canábis legalizada para fins recreativos - Jornal de Notícias" Wed, 16 Jan 2019 15:09:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,190 (+1,010%) International Gam - [Ticker: IGT]Gráfico International Gam  Noticias International Gam  Descargar Históricos de Metastock International Gam y Otros  Análisis Técnico International Gam  
Última Transacción17,400Hora de Cotización2018-12-03 - 00:00:00
Variación+0,190 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo17,930Mínimo17,390
Volumen3.363.815Volumen Medio (3m)0
Demanda / Oferta24,270 x 2.700 - 24,280 x 1.600Yield
Cierre Anterior17,210PER0,00%
Apertura17,810EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para IGT desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0320,501.007.60020,5620,3120,3700:00:00
2000-01-0420,311.453.60020,4420,3120,3700:00:00
2000-01-0520,192.352.80020,3720,0020,3100:00:00
2000-01-0620,311.042.40020,3720,0620,0600:00:00
2000-01-0720,3113.342.40020,6220,0020,2500:00:00
2000-01-1020,253.460.00020,6919,8720,0000:00:00
2000-01-1121,122.286.40021,2520,2520,2500:00:00
2000-01-1221,812.401.20021,9421,0621,1200:00:00
2000-01-1321,751.471.20021,9421,5621,5600:00:00
2000-01-1421,69904.00021,7521,2521,6900:00:00
2000-01-1821,501.301.20021,6221,1921,4400:00:00
2000-01-1921,44780.80021,4421,2521,3700:00:00
2000-01-2022,444.039.60022,5621,3721,4400:00:00
2000-01-2121,941.690.00023,2521,7522,5600:00:00
2000-01-2421,001.926.00022,2521,0021,7500:00:00
2000-01-2520,56690.80021,4420,4421,0600:00:00
2000-01-2620,37768.40020,7520,2520,6200:00:00
2000-01-2720,31640.00020,6920,0620,6200:00:00
2000-01-2819,81687.20020,2519,7520,2500:00:00
2000-01-3119,691.022.40020,5019,6919,8100:00:00
2000-02-0120,44487.60020,6919,7519,7500:00:00
2000-02-0220,621.092.00021,2520,1920,2500:00:00
2000-02-0320,31865.20021,0620,0020,8700:00:00
2000-02-0420,00482.80020,5619,8720,4400:00:00
2000-02-0719,69444.00020,1219,6920,0600:00:00
2000-02-0819,441.228.80020,2519,4419,6900:00:00
2000-02-0919,31907.60019,9419,3119,4400:00:00
2000-02-1018,94717.60019,6918,8719,3700:00:00
2000-02-1119,37730.00020,0019,0019,1200:00:00
2000-02-1419,37670.40019,6919,0619,0600:00:00
2000-02-1519,00974.80019,5619,0019,3100:00:00
2000-02-1618,56782.80019,0018,5019,0000:00:00
2000-02-1718,94608.40019,1918,5018,5600:00:00
2000-02-1818,121.191.20018,8718,0618,8700:00:00
2000-02-2217,75993.60018,3717,7518,0600:00:00
2000-02-2317,94715.60018,0017,7518,0000:00:00
2000-02-2417,81572.00017,9417,4417,8100:00:00
2000-02-2517,75753.60018,1217,6217,6900:00:00
2000-02-2817,442.339.60017,7517,4417,5000:00:00
2000-02-2917,812.493.20018,0617,5617,6900:00:00
2000-03-0117,69496.80017,9417,5017,6200:00:00
2000-03-0218,061.041.20018,1217,6917,6900:00:00
2000-03-0318,561.879.20018,6917,8718,0600:00:00
2000-03-0618,19840.00018,8118,0018,5000:00:00
2000-03-0718,561.012.00019,1218,1218,1200:00:00
2000-03-0818,69882.80018,6918,1218,5000:00:00
2000-03-0918,62755.20019,1918,5018,7500:00:00
2000-03-1019,37720.00019,4418,6218,8700:00:00
2000-03-1318,69641.20019,4418,6919,4400:00:00
2000-03-1419,00506.00019,0618,7518,7500:00:00
2000-03-1519,121.498.00019,2518,9418,9400:00:00
2000-03-1619,62847.20019,7519,0619,1200:00:00
2000-03-1720,12897.20020,1219,1219,1200:00:00
2000-03-2019,75757.60019,9419,6219,8700:00:00
2000-03-2119,50407.20019,7519,2519,7500:00:00
2000-03-2219,6210.311.20019,6919,0019,5000:00:00
2000-03-2319,75974.40020,1219,4419,4400:00:00
2000-03-2419,81729.60020,1919,5019,6200:00:00
2000-03-2719,62440.00019,8719,4419,7500:00:00
2000-03-2819,37692.80019,5019,0019,0000:00:00
2000-03-2919,00778.80019,5618,6219,3700:00:00
2000-03-3019,501.437.60020,0019,2519,2500:00:00
2000-03-3121,692.524.00021,6919,7519,7500:00:00
2000-04-0321,12969.60021,4420,6221,4400:00:00
2000-04-0420,251.719.60021,3719,7521,1200:00:00
2000-04-0522,251.645.60022,4420,5020,7500:00:00
2000-04-0622,871.303.20023,2521,7522,0000:00:00
2000-04-0723,871.148.00023,8722,6223,0000:00:00
2000-04-1023,121.247.20023,6222,8123,6200:00:00
2000-04-1123,06506.40023,2522,7522,8700:00:00
2000-04-1223,06851.60023,8722,5023,1200:00:00
2000-04-1322,37478.80023,3122,1223,3100:00:00
2000-04-1422,002.098.40022,6221,6222,6200:00:00
2000-04-1722,44871.60022,4421,0021,6200:00:00
2000-04-1823,62907.20023,6222,1922,4400:00:00
2000-04-1924,561.764.40024,6222,8723,3100:00:00
2000-04-2026,255.909.20026,6225,0025,0000:00:00
2000-04-2424,811.239.60025,8724,5025,7500:00:00
2000-04-2525,251.804.80025,4425,0025,0000:00:00
2000-04-2625,001.270.40025,5025,0025,1200:00:00
2000-04-2724,19708.00025,1924,0625,1900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters