|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 25,97 | 3.275.400 | 25,97 | 25,61 | 25,83 | 00:00:00 | | 2003-07-09 | 26,36 | 3.128.500 | 26,49 | 25,61 | 25,80 | 00:00:00 | | 2003-07-10 | 26,52 | 3.701.700 | 26,53 | 26,08 | 26,29 | 00:00:00 | | 2003-07-11 | 26,59 | 1.983.000 | 26,70 | 26,38 | 26,60 | 00:00:00 | | 2003-07-14 | 26,86 | 2.983.200 | 27,07 | 26,70 | 26,80 | 00:00:00 | | 2003-07-15 | 26,78 | 2.024.500 | 27,11 | 26,70 | 27,00 | 00:00:00 | | 2003-07-16 | 26,51 | 2.354.400 | 26,97 | 26,48 | 26,95 | 00:00:00 | | 2003-07-17 | 26,04 | 3.591.300 | 26,90 | 25,87 | 26,51 | 00:00:00 | | 2003-07-18 | 25,89 | 2.551.300 | 26,05 | 25,71 | 26,04 | 00:00:00 | | 2003-07-21 | 26,12 | 2.852.400 | 26,13 | 25,74 | 26,00 | 00:00:00 | | 2003-07-22 | 26,23 | 2.354.400 | 26,33 | 25,81 | 26,20 | 00:00:00 | | 2003-07-23 | 26,23 | 1.994.200 | 26,48 | 26,13 | 26,35 | 00:00:00 | | 2003-07-24 | 26,85 | 3.040.600 | 26,94 | 26,23 | 26,23 | 00:00:00 | | 2003-07-25 | 26,53 | 2.259.600 | 27,00 | 26,45 | 27,00 | 00:00:00 | | 2003-07-28 | 25,76 | 4.156.400 | 26,49 | 25,75 | 26,47 | 00:00:00 | | 2003-07-29 | 25,85 | 2.926.700 | 25,98 | 25,65 | 25,85 | 00:00:00 | | 2003-07-30 | 25,55 | 2.199.300 | 25,88 | 25,50 | 25,84 | 00:00:00 | | 2003-07-31 | 25,45 | 2.388.400 | 25,83 | 25,30 | 25,80 | 00:00:00 | | 2003-08-01 | 25,06 | 3.501.400 | 25,33 | 24,94 | 25,30 | 00:00:00 | | 2003-08-04 | 25,27 | 2.391.400 | 25,40 | 24,65 | 24,96 | 00:00:00 | | 2003-08-05 | 24,56 | 2.197.400 | 25,27 | 24,55 | 25,27 | 00:00:00 | | 2003-08-06 | 24,67 | 2.271.100 | 24,90 | 24,30 | 24,58 | 00:00:00 | | 2003-08-07 | 24,57 | 1.794.200 | 24,80 | 24,39 | 24,63 | 00:00:00 | | 2003-08-08 | 25,15 | 1.458.800 | 25,28 | 24,63 | 24,73 | 00:00:00 | | 2003-08-11 | 24,90 | 1.938.900 | 25,11 | 24,64 | 25,10 | 00:00:00 | | 2003-08-12 | 24,84 | 2.424.400 | 24,94 | 24,66 | 24,90 | 00:00:00 | | 2003-08-13 | 24,58 | 1.726.900 | 25,00 | 24,52 | 24,98 | 00:00:00 | | 2003-08-14 | 24,60 | 1.681.600 | 24,74 | 24,40 | 24,72 | 00:00:00 | | 2003-08-15 | 24,50 | 758.600 | 24,67 | 24,40 | 24,67 | 00:00:00 | | 2003-08-18 | 24,95 | 2.397.600 | 25,15 | 24,58 | 24,59 | 00:00:00 | | 2003-08-19 | 25,22 | 1.516.400 | 25,34 | 24,82 | 25,06 | 00:00:00 | | 2003-08-20 | 25,82 | 2.803.900 | 25,93 | 25,22 | 25,23 | 00:00:00 | | 2003-08-21 | 26,00 | 1.567.000 | 26,11 | 25,55 | 25,98 | 00:00:00 | | 2003-08-22 | 25,58 | 2.365.300 | 26,23 | 25,42 | 26,23 | 00:00:00 | | 2003-08-25 | 25,50 | 1.066.300 | 25,58 | 25,29 | 25,51 | 00:00:00 | | 2003-08-26 | 25,30 | 997.300 | 25,50 | 24,96 | 25,50 | 00:00:00 | | 2003-08-27 | 25,08 | 1.194.900 | 25,31 | 25,02 | 25,25 | 00:00:00 | | 2003-08-28 | 25,37 | 1.211.100 | 25,40 | 24,90 | 25,19 | 00:00:00 | | 2003-08-29 | 25,84 | 1.156.000 | 25,85 | 25,27 | 25,41 | 00:00:00 | | 2003-09-02 | 25,83 | 1.332.900 | 26,04 | 25,55 | 25,94 | 00:00:00 | | 2003-09-03 | 25,78 | 1.958.700 | 26,00 | 25,70 | 26,00 | 00:00:00 | | 2003-09-04 | 26,49 | 3.709.700 | 26,83 | 25,60 | 25,78 | 00:00:00 | | 2003-09-05 | 26,98 | 3.591.700 | 27,50 | 26,40 | 26,50 | 00:00:00 | | 2003-09-08 | 27,33 | 2.478.200 | 27,60 | 27,11 | 27,25 | 00:00:00 | | 2003-09-09 | 27,15 | 2.304.000 | 27,46 | 26,89 | 27,42 | 00:00:00 | | 2003-09-10 | 26,46 | 2.080.600 | 27,15 | 26,39 | 27,15 | 00:00:00 | | 2003-09-11 | 26,29 | 1.905.500 | 26,74 | 26,05 | 26,50 | 00:00:00 | | 2003-09-12 | 26,89 | 1.527.500 | 26,92 | 25,94 | 26,33 | 00:00:00 | | 2003-09-15 | 26,64 | 1.302.100 | 26,89 | 26,52 | 26,89 | 00:00:00 | | 2003-09-16 | 27,25 | 2.290.800 | 27,29 | 26,60 | 26,60 | 00:00:00 | | 2003-09-17 | 27,56 | 2.217.900 | 27,68 | 27,29 | 27,29 | 00:00:00 | | 2003-09-18 | 27,95 | 2.426.700 | 27,97 | 27,59 | 27,70 | 00:00:00 | | 2003-09-19 | 28,17 | 2.975.200 | 28,23 | 27,85 | 27,95 | 00:00:00 | | 2003-09-22 | 28,11 | 1.983.900 | 28,16 | 27,78 | 27,92 | 00:00:00 | | 2003-09-23 | 28,50 | 1.812.800 | 28,70 | 28,31 | 28,65 | 00:00:00 | | 2003-09-24 | 28,87 | 4.771.600 | 29,40 | 28,65 | 28,70 | 00:00:00 | | 2003-09-25 | 28,24 | 2.516.300 | 28,85 | 28,12 | 28,81 | 00:00:00 | | 2003-09-26 | 28,56 | 1.906.100 | 28,80 | 28,00 | 28,20 | 00:00:00 | | 2003-09-29 | 28,70 | 3.787.300 | 29,33 | 28,69 | 29,12 | 00:00:00 | | 2003-09-30 | 28,15 | 2.394.600 | 28,64 | 28,04 | 28,62 | 00:00:00 | | 2003-10-01 | 29,07 | 3.138.300 | 29,10 | 28,30 | 28,40 | 00:00:00 | | 2003-10-02 | 29,20 | 1.942.200 | 29,42 | 28,97 | 29,08 | 00:00:00 | | 2003-10-03 | 28,75 | 3.119.000 | 29,50 | 28,70 | 29,40 | 00:00:00 | | 2003-10-06 | 28,67 | 1.861.900 | 28,95 | 28,44 | 28,95 | 00:00:00 | | 2003-10-07 | 28,59 | 2.096.400 | 29,00 | 28,45 | 28,70 | 00:00:00 | | 2003-10-08 | 28,11 | 3.197.100 | 28,74 | 27,92 | 28,66 | 00:00:00 | | 2003-10-09 | 28,17 | 2.743.000 | 28,40 | 28,07 | 28,11 | 00:00:00 | | 2003-10-10 | 28,09 | 1.301.600 | 28,20 | 27,99 | 28,17 | 00:00:00 | | 2003-10-13 | 31,16 | 7.312.300 | 31,50 | 29,25 | 29,25 | 00:00:00 | | 2003-10-14 | 30,34 | 4.716.000 | 31,35 | 30,25 | 31,16 | 00:00:00 | | 2003-10-15 | 30,00 | 4.553.200 | 30,52 | 29,75 | 30,37 | 00:00:00 | | 2003-10-16 | 30,53 | 3.084.100 | 30,71 | 29,80 | 30,00 | 00:00:00 | | 2003-10-17 | 30,92 | 3.208.400 | 30,93 | 30,36 | 30,45 | 00:00:00 | | 2003-10-20 | 30,76 | 2.298.300 | 31,20 | 30,37 | 31,03 | 00:00:00 | | 2003-10-21 | 31,42 | 3.352.300 | 31,42 | 30,75 | 30,84 | 00:00:00 | | 2003-10-22 | 31,00 | 1.741.500 | 31,41 | 30,81 | 31,10 | 00:00:00 | | 2003-10-23 | 31,07 | 2.091.200 | 31,07 | 30,63 | 31,00 | 00:00:00 | | 2003-10-24 | 31,12 | 3.258.000 | 31,64 | 30,83 | 31,00 | 00:00:00 | | 2003-10-27 | 31,57 | 2.248.200 | 31,69 | 31,20 | 31,25 | 00:00:00 | | 2003-10-28 | 31,93 | 1.880.500 | 32,12 | 31,40 | 31,75 | 00:00:00 | | 2003-10-29 | 32,15 | 2.077.800 | 32,15 | 31,53 | 31,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
