|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 32,15 | 2.077.800 | 32,15 | 31,53 | 31,93 | 00:00:00 | | 2003-10-30 | 32,50 | 2.776.100 | 32,80 | 31,98 | 32,15 | 00:00:00 | | 2003-10-31 | 32,75 | 2.383.800 | 32,85 | 32,37 | 32,72 | 00:00:00 | | 2003-11-03 | 33,06 | 3.303.800 | 33,20 | 32,84 | 33,05 | 00:00:00 | | 2003-11-04 | 32,31 | 4.763.300 | 32,73 | 31,72 | 32,06 | 00:00:00 | | 2003-11-05 | 34,59 | 5.645.700 | 34,75 | 32,95 | 33,00 | 00:00:00 | | 2003-11-06 | 34,00 | 3.129.200 | 34,65 | 33,80 | 34,50 | 00:00:00 | | 2003-11-07 | 33,43 | 2.969.500 | 34,13 | 33,36 | 34,03 | 00:00:00 | | 2003-11-10 | 33,06 | 1.882.600 | 33,60 | 33,06 | 33,36 | 00:00:00 | | 2003-11-11 | 32,87 | 1.676.700 | 33,17 | 32,58 | 33,00 | 00:00:00 | | 2003-11-12 | 32,74 | 2.972.400 | 33,49 | 32,66 | 32,87 | 00:00:00 | | 2003-11-13 | 33,00 | 1.831.600 | 33,18 | 32,85 | 32,85 | 00:00:00 | | 2003-11-14 | 33,12 | 1.438.600 | 33,37 | 32,80 | 33,03 | 00:00:00 | | 2003-11-17 | 32,51 | 1.289.600 | 33,18 | 32,10 | 33,12 | 00:00:00 | | 2003-11-18 | 32,52 | 1.072.900 | 32,85 | 32,42 | 32,60 | 00:00:00 | | 2003-11-19 | 32,08 | 2.152.300 | 32,68 | 31,95 | 32,49 | 00:00:00 | | 2003-11-20 | 32,58 | 1.398.200 | 32,71 | 31,90 | 32,08 | 00:00:00 | | 2003-11-21 | 33,02 | 1.673.900 | 33,05 | 32,61 | 32,92 | 00:00:00 | | 2003-11-24 | 33,82 | 1.863.800 | 33,92 | 33,35 | 33,40 | 00:00:00 | | 2003-11-25 | 34,01 | 1.871.400 | 34,37 | 33,85 | 33,97 | 00:00:00 | | 2003-11-26 | 34,05 | 1.170.800 | 34,30 | 33,76 | 34,23 | 00:00:00 | | 2003-11-28 | 34,69 | 571.000 | 34,75 | 34,20 | 34,20 | 00:00:00 | | 2003-12-01 | 35,10 | 1.408.600 | 35,31 | 34,90 | 35,02 | 00:00:00 | | 2003-12-02 | 34,86 | 1.703.200 | 35,39 | 34,77 | 35,27 | 00:00:00 | | 2003-12-03 | 34,48 | 1.111.700 | 35,12 | 34,40 | 34,85 | 00:00:00 | | 2003-12-04 | 34,00 | 1.477.600 | 34,65 | 33,80 | 34,32 | 00:00:00 | | 2003-12-05 | 34,10 | 1.182.200 | 34,30 | 33,88 | 34,00 | 00:00:00 | | 2003-12-08 | 34,58 | 1.443.600 | 34,79 | 34,22 | 34,22 | 00:00:00 | | 2003-12-09 | 34,10 | 2.564.100 | 34,98 | 33,84 | 34,82 | 00:00:00 | | 2003-12-10 | 33,71 | 1.545.300 | 34,23 | 33,51 | 34,02 | 00:00:00 | | 2003-12-11 | 34,68 | 1.825.900 | 34,71 | 33,83 | 33,83 | 00:00:00 | | 2003-12-12 | 34,72 | 1.074.800 | 34,82 | 34,35 | 34,58 | 00:00:00 | | 2003-12-15 | 34,89 | 1.749.500 | 35,23 | 34,79 | 35,08 | 00:00:00 | | 2003-12-16 | 34,80 | 1.668.000 | 35,18 | 34,63 | 35,00 | 00:00:00 | | 2003-12-17 | 35,40 | 1.340.900 | 35,45 | 34,46 | 34,65 | 00:00:00 | | 2003-12-18 | 36,96 | 4.059.300 | 37,00 | 35,40 | 35,40 | 00:00:00 | | 2003-12-19 | 36,59 | 2.759.600 | 36,96 | 36,36 | 36,96 | 00:00:00 | | 2003-12-22 | 35,17 | 3.449.500 | 36,30 | 35,07 | 36,30 | 00:00:00 | | 2003-12-23 | 35,53 | 2.396.600 | 35,90 | 35,03 | 35,03 | 00:00:00 | | 2003-12-24 | 35,72 | 573.900 | 36,10 | 35,56 | 35,85 | 00:00:00 | | 2003-12-26 | 35,72 | 405.000 | 35,94 | 35,40 | 35,85 | 00:00:00 | | 2003-12-29 | 36,02 | 1.375.800 | 36,06 | 35,45 | 35,94 | 00:00:00 | | 2003-12-30 | 35,68 | 1.521.100 | 36,10 | 35,65 | 36,09 | 00:00:00 | | 2003-12-31 | 35,70 | 1.458.000 | 35,79 | 35,35 | 35,60 | 00:00:00 | | 2004-01-02 | 35,30 | 1.388.300 | 36,39 | 35,28 | 36,03 | 00:00:00 | | 2004-01-05 | 35,30 | 3.274.500 | 35,66 | 34,84 | 35,30 | 00:00:00 | | 2004-01-06 | 35,98 | 2.630.700 | 36,12 | 35,35 | 35,35 | 00:00:00 | | 2004-01-07 | 35,46 | 3.738.800 | 36,30 | 35,22 | 35,99 | 00:00:00 | | 2004-01-08 | 35,60 | 1.909.400 | 35,88 | 35,30 | 35,80 | 00:00:00 | | 2004-01-09 | 35,31 | 2.269.100 | 35,79 | 35,20 | 35,60 | 00:00:00 | | 2004-01-12 | 35,08 | 2.938.600 | 35,50 | 34,80 | 35,45 | 00:00:00 | | 2004-01-13 | 34,65 | 1.917.600 | 35,08 | 34,41 | 35,08 | 00:00:00 | | 2004-01-14 | 34,89 | 1.989.900 | 35,03 | 34,75 | 35,03 | 00:00:00 | | 2004-01-15 | 35,88 | 2.955.300 | 36,05 | 35,10 | 35,15 | 00:00:00 | | 2004-01-16 | 35,64 | 2.643.600 | 36,33 | 35,58 | 36,06 | 00:00:00 | | 2004-01-20 | 35,51 | 2.238.300 | 36,25 | 35,36 | 36,00 | 00:00:00 | | 2004-01-21 | 36,60 | 2.604.600 | 36,75 | 35,50 | 35,55 | 00:00:00 | | 2004-01-22 | 37,20 | 2.994.800 | 38,04 | 37,00 | 37,50 | 00:00:00 | | 2004-01-23 | 37,55 | 1.852.300 | 37,85 | 37,05 | 37,60 | 00:00:00 | | 2004-01-26 | 38,20 | 2.525.500 | 38,25 | 37,67 | 37,67 | 00:00:00 | | 2004-01-27 | 37,95 | 2.204.100 | 38,59 | 37,93 | 38,30 | 00:00:00 | | 2004-01-28 | 37,03 | 1.824.100 | 38,40 | 37,02 | 38,30 | 00:00:00 | | 2004-01-29 | 37,35 | 1.703.100 | 37,50 | 36,46 | 37,07 | 00:00:00 | | 2004-01-30 | 37,46 | 1.321.500 | 37,57 | 36,73 | 37,36 | 00:00:00 | | 2004-02-02 | 37,18 | 1.655.500 | 37,65 | 36,84 | 37,35 | 00:00:00 | | 2004-02-03 | 37,30 | 1.596.400 | 37,48 | 37,00 | 37,26 | 00:00:00 | | 2004-02-04 | 36,49 | 1.641.400 | 37,11 | 36,37 | 37,10 | 00:00:00 | | 2004-02-05 | 36,57 | 1.959.000 | 36,83 | 36,37 | 36,78 | 00:00:00 | | 2004-02-06 | 37,71 | 1.633.800 | 37,72 | 36,80 | 36,92 | 00:00:00 | | 2004-02-09 | 37,43 | 1.255.400 | 37,79 | 37,19 | 37,78 | 00:00:00 | | 2004-02-10 | 37,16 | 836.900 | 37,33 | 37,01 | 37,15 | 00:00:00 | | 2004-02-11 | 38,05 | 1.601.300 | 38,10 | 37,00 | 37,00 | 00:00:00 | | 2004-02-12 | 37,98 | 933.500 | 38,12 | 37,65 | 38,00 | 00:00:00 | | 2004-02-13 | 37,58 | 974.100 | 38,18 | 37,41 | 37,99 | 00:00:00 | | 2004-02-17 | 37,73 | 703.800 | 38,00 | 37,61 | 37,83 | 00:00:00 | | 2004-02-18 | 38,06 | 1.753.300 | 38,28 | 37,51 | 37,72 | 00:00:00 | | 2004-02-19 | 38,32 | 1.509.200 | 38,58 | 38,08 | 38,30 | 00:00:00 | | 2004-02-20 | 37,99 | 958.300 | 38,32 | 37,73 | 38,32 | 00:00:00 | | 2004-02-23 | 37,47 | 1.395.500 | 37,97 | 37,36 | 37,97 | 00:00:00 | | 2004-02-24 | 37,08 | 1.583.200 | 37,45 | 36,86 | 37,25 | 00:00:00 | | 2004-02-25 | 37,21 | 901.200 | 37,27 | 36,75 | 37,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
