|
 International Gam - [Ticker: IGT] |     | | Última Transacción | 14,220 | Hora de Cotización | 2012-05-22 - 21:01 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [13,380 - 19,150] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 4.151.160 | | Demanda / Oferta | N/A | Yield | 1,66 | | Cierre Anterior | 14,220 | PER | 17,31% | | Apertura | 0,000 | EPS | 0,84 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 4 | Objetivo Estimado 1 Año | 19,440 | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 20,50 | 1.007.600 | 20,56 | 20,31 | 20,37 | 00:00:00 | | 2000-01-04 | 20,31 | 1.453.600 | 20,44 | 20,31 | 20,37 | 00:00:00 | | 2000-01-05 | 20,19 | 2.352.800 | 20,37 | 20,00 | 20,31 | 00:00:00 | | 2000-01-06 | 20,31 | 1.042.400 | 20,37 | 20,06 | 20,06 | 00:00:00 | | 2000-01-07 | 20,31 | 13.342.400 | 20,62 | 20,00 | 20,25 | 00:00:00 | | 2000-01-10 | 20,25 | 3.460.000 | 20,69 | 19,87 | 20,00 | 00:00:00 | | 2000-01-11 | 21,12 | 2.286.400 | 21,25 | 20,25 | 20,25 | 00:00:00 | | 2000-01-12 | 21,81 | 2.401.200 | 21,94 | 21,06 | 21,12 | 00:00:00 | | 2000-01-13 | 21,75 | 1.471.200 | 21,94 | 21,56 | 21,56 | 00:00:00 | | 2000-01-14 | 21,69 | 904.000 | 21,75 | 21,25 | 21,69 | 00:00:00 | | 2000-01-18 | 21,50 | 1.301.200 | 21,62 | 21,19 | 21,44 | 00:00:00 | | 2000-01-19 | 21,44 | 780.800 | 21,44 | 21,25 | 21,37 | 00:00:00 | | 2000-01-20 | 22,44 | 4.039.600 | 22,56 | 21,37 | 21,44 | 00:00:00 | | 2000-01-21 | 21,94 | 1.690.000 | 23,25 | 21,75 | 22,56 | 00:00:00 | | 2000-01-24 | 21,00 | 1.926.000 | 22,25 | 21,00 | 21,75 | 00:00:00 | | 2000-01-25 | 20,56 | 690.800 | 21,44 | 20,44 | 21,06 | 00:00:00 | | 2000-01-26 | 20,37 | 768.400 | 20,75 | 20,25 | 20,62 | 00:00:00 | | 2000-01-27 | 20,31 | 640.000 | 20,69 | 20,06 | 20,62 | 00:00:00 | | 2000-01-28 | 19,81 | 687.200 | 20,25 | 19,75 | 20,25 | 00:00:00 | | 2000-01-31 | 19,69 | 1.022.400 | 20,50 | 19,69 | 19,81 | 00:00:00 | | 2000-02-01 | 20,44 | 487.600 | 20,69 | 19,75 | 19,75 | 00:00:00 | | 2000-02-02 | 20,62 | 1.092.000 | 21,25 | 20,19 | 20,25 | 00:00:00 | | 2000-02-03 | 20,31 | 865.200 | 21,06 | 20,00 | 20,87 | 00:00:00 | | 2000-02-04 | 20,00 | 482.800 | 20,56 | 19,87 | 20,44 | 00:00:00 | | 2000-02-07 | 19,69 | 444.000 | 20,12 | 19,69 | 20,06 | 00:00:00 | | 2000-02-08 | 19,44 | 1.228.800 | 20,25 | 19,44 | 19,69 | 00:00:00 | | 2000-02-09 | 19,31 | 907.600 | 19,94 | 19,31 | 19,44 | 00:00:00 | | 2000-02-10 | 18,94 | 717.600 | 19,69 | 18,87 | 19,37 | 00:00:00 | | 2000-02-11 | 19,37 | 730.000 | 20,00 | 19,00 | 19,12 | 00:00:00 | | 2000-02-14 | 19,37 | 670.400 | 19,69 | 19,06 | 19,06 | 00:00:00 | | 2000-02-15 | 19,00 | 974.800 | 19,56 | 19,00 | 19,31 | 00:00:00 | | 2000-02-16 | 18,56 | 782.800 | 19,00 | 18,50 | 19,00 | 00:00:00 | | 2000-02-17 | 18,94 | 608.400 | 19,19 | 18,50 | 18,56 | 00:00:00 | | 2000-02-18 | 18,12 | 1.191.200 | 18,87 | 18,06 | 18,87 | 00:00:00 | | 2000-02-22 | 17,75 | 993.600 | 18,37 | 17,75 | 18,06 | 00:00:00 | | 2000-02-23 | 17,94 | 715.600 | 18,00 | 17,75 | 18,00 | 00:00:00 | | 2000-02-24 | 17,81 | 572.000 | 17,94 | 17,44 | 17,81 | 00:00:00 | | 2000-02-25 | 17,75 | 753.600 | 18,12 | 17,62 | 17,69 | 00:00:00 | | 2000-02-28 | 17,44 | 2.339.600 | 17,75 | 17,44 | 17,50 | 00:00:00 | | 2000-02-29 | 17,81 | 2.493.200 | 18,06 | 17,56 | 17,69 | 00:00:00 | | 2000-03-01 | 17,69 | 496.800 | 17,94 | 17,50 | 17,62 | 00:00:00 | | 2000-03-02 | 18,06 | 1.041.200 | 18,12 | 17,69 | 17,69 | 00:00:00 | | 2000-03-03 | 18,56 | 1.879.200 | 18,69 | 17,87 | 18,06 | 00:00:00 | | 2000-03-06 | 18,19 | 840.000 | 18,81 | 18,00 | 18,50 | 00:00:00 | | 2000-03-07 | 18,56 | 1.012.000 | 19,12 | 18,12 | 18,12 | 00:00:00 | | 2000-03-08 | 18,69 | 882.800 | 18,69 | 18,12 | 18,50 | 00:00:00 | | 2000-03-09 | 18,62 | 755.200 | 19,19 | 18,50 | 18,75 | 00:00:00 | | 2000-03-10 | 19,37 | 720.000 | 19,44 | 18,62 | 18,87 | 00:00:00 | | 2000-03-13 | 18,69 | 641.200 | 19,44 | 18,69 | 19,44 | 00:00:00 | | 2000-03-14 | 19,00 | 506.000 | 19,06 | 18,75 | 18,75 | 00:00:00 | | 2000-03-15 | 19,12 | 1.498.000 | 19,25 | 18,94 | 18,94 | 00:00:00 | | 2000-03-16 | 19,62 | 847.200 | 19,75 | 19,06 | 19,12 | 00:00:00 | | 2000-03-17 | 20,12 | 897.200 | 20,12 | 19,12 | 19,12 | 00:00:00 | | 2000-03-20 | 19,75 | 757.600 | 19,94 | 19,62 | 19,87 | 00:00:00 | | 2000-03-21 | 19,50 | 407.200 | 19,75 | 19,25 | 19,75 | 00:00:00 | | 2000-03-22 | 19,62 | 10.311.200 | 19,69 | 19,00 | 19,50 | 00:00:00 | | 2000-03-23 | 19,75 | 974.400 | 20,12 | 19,44 | 19,44 | 00:00:00 | | 2000-03-24 | 19,81 | 729.600 | 20,19 | 19,50 | 19,62 | 00:00:00 | | 2000-03-27 | 19,62 | 440.000 | 19,87 | 19,44 | 19,75 | 00:00:00 | | 2000-03-28 | 19,37 | 692.800 | 19,50 | 19,00 | 19,00 | 00:00:00 | | 2000-03-29 | 19,00 | 778.800 | 19,56 | 18,62 | 19,37 | 00:00:00 | | 2000-03-30 | 19,50 | 1.437.600 | 20,00 | 19,25 | 19,25 | 00:00:00 | | 2000-03-31 | 21,69 | 2.524.000 | 21,69 | 19,75 | 19,75 | 00:00:00 | | 2000-04-03 | 21,12 | 969.600 | 21,44 | 20,62 | 21,44 | 00:00:00 | | 2000-04-04 | 20,25 | 1.719.600 | 21,37 | 19,75 | 21,12 | 00:00:00 | | 2000-04-05 | 22,25 | 1.645.600 | 22,44 | 20,50 | 20,75 | 00:00:00 | | 2000-04-06 | 22,87 | 1.303.200 | 23,25 | 21,75 | 22,00 | 00:00:00 | | 2000-04-07 | 23,87 | 1.148.000 | 23,87 | 22,62 | 23,00 | 00:00:00 | | 2000-04-10 | 23,12 | 1.247.200 | 23,62 | 22,81 | 23,62 | 00:00:00 | | 2000-04-11 | 23,06 | 506.400 | 23,25 | 22,75 | 22,87 | 00:00:00 | | 2000-04-12 | 23,06 | 851.600 | 23,87 | 22,50 | 23,12 | 00:00:00 | | 2000-04-13 | 22,37 | 478.800 | 23,31 | 22,12 | 23,31 | 00:00:00 | | 2000-04-14 | 22,00 | 2.098.400 | 22,62 | 21,62 | 22,62 | 00:00:00 | | 2000-04-17 | 22,44 | 871.600 | 22,44 | 21,00 | 21,62 | 00:00:00 | | 2000-04-18 | 23,62 | 907.200 | 23,62 | 22,19 | 22,44 | 00:00:00 | | 2000-04-19 | 24,56 | 1.764.400 | 24,62 | 22,87 | 23,31 | 00:00:00 | | 2000-04-20 | 26,25 | 5.909.200 | 26,62 | 25,00 | 25,00 | 00:00:00 | | 2000-04-24 | 24,81 | 1.239.600 | 25,87 | 24,50 | 25,75 | 00:00:00 | | 2000-04-25 | 25,25 | 1.804.800 | 25,44 | 25,00 | 25,00 | 00:00:00 | | 2000-04-26 | 25,00 | 1.270.400 | 25,50 | 25,00 | 25,12 | 00:00:00 | | 2000-04-27 | 24,19 | 708.000 | 25,19 | 24,06 | 25,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
