|
 International Gam - [Ticker: IGT] |     | | Última Transacción | 17,400 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,190 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 17,930 | Mínimo | 17,390 | | Volumen | 3.363.815 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 24,270 x 2.700 - 24,280 x 1.600 | Yield | | | Cierre Anterior | 17,210 | PER | 0,00% | | Apertura | 17,810 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 78,98 | 4.580.400 | 79,07 | 76,50 | 76,60 | 00:00:00 | | 2003-03-14 | 78,01 | 4.054.400 | 79,20 | 77,91 | 79,13 | 00:00:00 | | 2003-03-17 | 82,04 | 7.043.600 | 82,30 | 77,63 | 77,81 | 00:00:00 | | 2003-03-18 | 82,77 | 5.652.800 | 83,17 | 81,68 | 81,69 | 00:00:00 | | 2003-03-19 | 83,14 | 2.978.800 | 83,24 | 82,18 | 82,91 | 00:00:00 | | 2003-03-20 | 84,91 | 6.634.000 | 85,12 | 82,12 | 83,14 | 00:00:00 | | 2003-03-21 | 87,20 | 5.690.400 | 87,20 | 84,85 | 85,60 | 00:00:00 | | 2003-03-24 | 83,12 | 9.846.800 | 85,92 | 82,92 | 85,91 | 00:00:00 | | 2003-03-25 | 83,48 | 12.152.800 | 83,53 | 80,20 | 83,13 | 00:00:00 | | 2003-03-26 | 83,47 | 4.759.200 | 84,00 | 82,85 | 83,49 | 00:00:00 | | 2003-03-27 | 82,89 | 3.872.800 | 83,41 | 82,37 | 82,50 | 00:00:00 | | 2003-03-28 | 82,50 | 3.120.400 | 83,60 | 82,42 | 83,10 | 00:00:00 | | 2003-03-31 | 81,90 | 3.889.600 | 82,54 | 81,55 | 81,85 | 00:00:00 | | 2003-04-01 | 80,35 | 4.783.200 | 81,91 | 80,10 | 81,91 | 00:00:00 | | 2003-04-02 | 81,61 | 5.422.800 | 82,22 | 81,00 | 81,10 | 00:00:00 | | 2003-04-03 | 81,02 | 5.210.400 | 81,67 | 80,45 | 81,41 | 00:00:00 | | 2003-04-04 | 82,18 | 3.923.600 | 82,31 | 81,13 | 81,63 | 00:00:00 | | 2003-04-07 | 82,31 | 4.484.800 | 84,75 | 82,22 | 83,40 | 00:00:00 | | 2003-04-08 | 82,42 | 2.418.400 | 83,12 | 82,10 | 82,87 | 00:00:00 | | 2003-04-09 | 81,61 | 3.003.200 | 83,62 | 81,60 | 82,55 | 00:00:00 | | 2003-04-10 | 79,00 | 10.748.000 | 81,61 | 78,75 | 81,61 | 00:00:00 | | 2003-04-11 | 79,42 | 5.214.400 | 80,00 | 78,27 | 79,25 | 00:00:00 | | 2003-04-14 | 80,43 | 5.364.400 | 80,63 | 79,35 | 79,40 | 00:00:00 | | 2003-04-15 | 81,53 | 4.789.200 | 81,61 | 80,34 | 80,53 | 00:00:00 | | 2003-04-16 | 78,71 | 9.573.200 | 79,90 | 78,55 | 79,50 | 00:00:00 | | 2003-04-17 | 79,55 | 4.298.400 | 79,78 | 78,24 | 78,71 | 00:00:00 | | 2003-04-21 | 81,61 | 4.294.000 | 81,82 | 79,75 | 79,90 | 00:00:00 | | 2003-04-22 | 84,38 | 10.560.000 | 84,66 | 80,90 | 82,25 | 00:00:00 | | 2003-04-23 | 84,96 | 4.984.400 | 85,00 | 83,47 | 84,46 | 00:00:00 | | 2003-04-24 | 85,17 | 5.924.000 | 85,58 | 84,62 | 84,90 | 00:00:00 | | 2003-04-25 | 83,83 | 4.259.600 | 85,28 | 83,83 | 85,25 | 00:00:00 | | 2003-04-28 | 84,45 | 3.212.800 | 84,84 | 83,70 | 84,05 | 00:00:00 | | 2003-04-29 | 85,37 | 3.123.600 | 85,93 | 84,05 | 84,95 | 00:00:00 | | 2003-04-30 | 86,30 | 4.253.200 | 86,50 | 84,81 | 85,28 | 00:00:00 | | 2003-05-01 | 85,72 | 3.535.200 | 86,19 | 84,84 | 85,82 | 00:00:00 | | 2003-05-02 | 87,28 | 5.270.000 | 87,50 | 85,70 | 85,72 | 00:00:00 | | 2003-05-05 | 87,02 | 5.171.200 | 88,35 | 86,67 | 87,70 | 00:00:00 | | 2003-05-06 | 87,95 | 3.875.200 | 88,30 | 86,80 | 87,03 | 00:00:00 | | 2003-05-07 | 87,71 | 3.951.600 | 87,96 | 87,00 | 87,96 | 00:00:00 | | 2003-05-08 | 87,80 | 3.153.600 | 88,77 | 87,12 | 87,71 | 00:00:00 | | 2003-05-09 | 89,03 | 3.002.800 | 89,03 | 87,95 | 88,49 | 00:00:00 | | 2003-05-12 | 89,53 | 2.521.600 | 89,62 | 88,27 | 88,80 | 00:00:00 | | 2003-05-13 | 88,82 | 2.446.800 | 89,34 | 88,73 | 89,00 | 00:00:00 | | 2003-05-14 | 87,93 | 2.438.800 | 89,11 | 87,55 | 89,10 | 00:00:00 | | 2003-05-15 | 87,84 | 1.747.600 | 88,45 | 87,09 | 88,18 | 00:00:00 | | 2003-05-16 | 88,39 | 3.136.400 | 88,51 | 87,45 | 88,00 | 00:00:00 | | 2003-05-19 | 87,24 | 2.142.800 | 88,39 | 87,04 | 88,39 | 00:00:00 | | 2003-05-20 | 85,79 | 3.628.000 | 87,85 | 85,37 | 87,24 | 00:00:00 | | 2003-05-21 | 86,16 | 4.192.800 | 86,89 | 84,80 | 85,59 | 00:00:00 | | 2003-05-22 | 88,23 | 3.706.400 | 88,75 | 86,36 | 86,40 | 00:00:00 | | 2003-05-23 | 88,25 | 1.890.000 | 88,84 | 87,60 | 88,24 | 00:00:00 | | 2003-05-27 | 89,94 | 4.332.400 | 90,45 | 88,29 | 88,29 | 00:00:00 | | 2003-05-28 | 89,75 | 3.230.800 | 90,20 | 89,14 | 90,20 | 00:00:00 | | 2003-05-29 | 89,29 | 3.516.000 | 90,08 | 89,16 | 89,75 | 00:00:00 | | 2003-05-30 | 88,04 | 6.337.600 | 89,30 | 88,04 | 89,30 | 00:00:00 | | 2003-06-02 | 84,89 | 9.485.200 | 89,00 | 84,81 | 87,50 | 00:00:00 | | 2003-06-03 | 85,35 | 5.608.800 | 85,90 | 84,80 | 84,80 | 00:00:00 | | 2003-06-04 | 90,60 | 11.840.800 | 90,85 | 87,17 | 87,25 | 00:00:00 | | 2003-06-05 | 93,00 | 7.801.200 | 93,39 | 90,35 | 90,50 | 00:00:00 | | 2003-06-06 | 91,50 | 6.381.200 | 93,98 | 91,20 | 91,84 | 00:00:00 | | 2003-06-09 | 90,61 | 4.307.600 | 92,30 | 90,46 | 91,75 | 00:00:00 | | 2003-06-10 | 91,87 | 3.144.400 | 91,87 | 90,37 | 90,61 | 00:00:00 | | 2003-06-11 | 94,37 | 4.987.600 | 94,40 | 92,00 | 92,00 | 00:00:00 | | 2003-06-12 | 95,73 | 3.930.000 | 95,75 | 94,37 | 94,37 | 00:00:00 | | 2003-06-13 | 96,93 | 4.495.600 | 97,50 | 95,74 | 95,74 | 00:00:00 | | 2003-06-16 | 97,43 | 3.504.800 | 97,97 | 97,11 | 97,83 | 00:00:00 | | 2003-06-17 | 96,16 | 5.487.200 | 97,43 | 95,85 | 97,43 | 00:00:00 | | 2003-06-18 | 96,00 | 3.698.000 | 96,72 | 95,28 | 96,15 | 00:00:00 | | 2003-06-19 | 95,61 | 3.698.400 | 96,18 | 95,21 | 96,10 | 00:00:00 | | 2003-06-20 | 95,47 | 2.297.600 | 96,01 | 95,40 | 95,90 | 00:00:00 | | 2003-06-23 | 98,12 | 7.423.200 | 98,15 | 95,08 | 95,48 | 00:00:00 | | 2003-06-24 | 98,40 | 4.801.600 | 98,90 | 97,18 | 98,12 | 00:00:00 | | 2003-06-25 | 99,84 | 4.604.800 | 100,10 | 98,36 | 98,40 | 00:00:00 | | 2003-06-26 | 101,23 | 5.186.400 | 101,44 | 99,85 | 99,85 | 00:00:00 | | 2003-06-27 | 101,53 | 3.916.400 | 101,56 | 100,55 | 101,24 | 00:00:00 | | 2003-06-30 | 102,33 | 5.251.200 | 103,60 | 101,30 | 101,53 | 00:00:00 | | 2003-07-01 | 102,42 | 4.178.000 | 102,52 | 101,08 | 102,33 | 00:00:00 | | 2003-07-02 | 102,65 | 5.569.600 | 102,65 | 101,28 | 102,42 | 00:00:00 | | 2003-07-03 | 25,67 | 1.713.500 | 25,78 | 25,32 | 25,66 | 00:00:00 | | 2003-07-07 | 25,83 | 3.632.800 | 26,22 | 25,72 | 26,00 | 00:00:00 | | 2003-07-08 | 25,97 | 3.275.400 | 25,97 | 25,61 | 25,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
