|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 37,21 | 901.200 | 37,27 | 36,75 | 37,05 | 00:00:00 | | 2004-02-26 | 37,40 | 1.465.600 | 37,46 | 36,70 | 36,95 | 00:00:00 | | 2004-02-27 | 39,24 | 5.192.900 | 39,59 | 38,30 | 38,56 | 00:00:00 | | 2004-03-01 | 41,59 | 8.050.100 | 42,50 | 39,49 | 39,55 | 00:00:00 | | 2004-03-02 | 42,65 | 6.453.100 | 43,11 | 41,52 | 41,60 | 00:00:00 | | 2004-03-03 | 42,35 | 2.565.000 | 43,00 | 41,99 | 42,65 | 00:00:00 | | 2004-03-04 | 42,18 | 2.041.700 | 42,44 | 41,75 | 42,44 | 00:00:00 | | 2004-03-05 | 42,21 | 2.134.600 | 43,02 | 41,59 | 43,02 | 00:00:00 | | 2004-03-08 | 41,86 | 1.866.400 | 42,89 | 41,69 | 42,22 | 00:00:00 | | 2004-03-09 | 41,25 | 1.636.300 | 42,00 | 41,11 | 41,97 | 00:00:00 | | 2004-03-10 | 40,55 | 2.491.000 | 42,25 | 40,47 | 40,90 | 00:00:00 | | 2004-03-11 | 39,97 | 2.437.000 | 40,80 | 39,75 | 40,34 | 00:00:00 | | 2004-03-12 | 40,41 | 2.141.000 | 40,70 | 39,90 | 40,05 | 00:00:00 | | 2004-03-15 | 39,95 | 1.900.600 | 40,82 | 39,75 | 40,44 | 00:00:00 | | 2004-03-16 | 40,88 | 3.285.900 | 41,00 | 40,12 | 40,12 | 00:00:00 | | 2004-03-17 | 41,82 | 2.077.100 | 42,26 | 41,06 | 41,15 | 00:00:00 | | 2004-03-18 | 41,81 | 1.624.200 | 41,92 | 40,86 | 41,35 | 00:00:00 | | 2004-03-19 | 41,40 | 2.085.100 | 42,59 | 41,29 | 42,41 | 00:00:00 | | 2004-03-22 | 40,32 | 1.960.500 | 41,11 | 40,12 | 40,97 | 00:00:00 | | 2004-03-23 | 41,46 | 4.189.400 | 41,74 | 40,37 | 40,53 | 00:00:00 | | 2004-03-24 | 44,17 | 9.101.400 | 44,50 | 42,30 | 42,30 | 00:00:00 | | 2004-03-25 | 44,87 | 4.436.800 | 45,20 | 44,50 | 45,20 | 00:00:00 | | 2004-03-26 | 44,68 | 1.988.600 | 45,15 | 44,57 | 45,05 | 00:00:00 | | 2004-03-29 | 44,95 | 2.912.400 | 45,64 | 44,80 | 45,10 | 00:00:00 | | 2004-03-30 | 44,74 | 2.975.300 | 46,16 | 44,00 | 46,16 | 00:00:00 | | 2004-03-31 | 44,96 | 2.971.400 | 45,14 | 44,50 | 44,65 | 00:00:00 | | 2004-04-01 | 45,11 | 2.351.700 | 45,39 | 44,77 | 44,94 | 00:00:00 | | 2004-04-02 | 45,78 | 2.455.100 | 46,01 | 45,35 | 45,91 | 00:00:00 | | 2004-04-05 | 46,82 | 3.095.900 | 46,89 | 46,14 | 46,52 | 00:00:00 | | 2004-04-06 | 46,47 | 3.288.500 | 46,66 | 46,06 | 46,62 | 00:00:00 | | 2004-04-07 | 45,72 | 4.102.100 | 46,11 | 44,90 | 45,87 | 00:00:00 | | 2004-04-08 | 45,16 | 1.763.600 | 46,48 | 44,90 | 46,40 | 00:00:00 | | 2004-04-12 | 45,34 | 1.528.100 | 45,81 | 45,10 | 45,25 | 00:00:00 | | 2004-04-13 | 45,03 | 1.601.500 | 45,80 | 44,83 | 45,80 | 00:00:00 | | 2004-04-14 | 45,10 | 2.117.000 | 45,21 | 44,65 | 44,78 | 00:00:00 | | 2004-04-15 | 44,32 | 1.697.300 | 45,13 | 44,17 | 45,09 | 00:00:00 | | 2004-04-16 | 45,78 | 2.406.500 | 45,79 | 44,11 | 44,60 | 00:00:00 | | 2004-04-19 | 46,15 | 1.533.900 | 46,43 | 45,64 | 45,80 | 00:00:00 | | 2004-04-20 | 46,12 | 2.543.800 | 47,12 | 45,98 | 46,40 | 00:00:00 | | 2004-04-21 | 46,58 | 2.491.400 | 47,01 | 45,39 | 46,15 | 00:00:00 | | 2004-04-22 | 44,01 | 10.532.700 | 46,30 | 43,30 | 45,75 | 00:00:00 | | 2004-04-23 | 41,65 | 8.151.300 | 44,01 | 41,48 | 44,01 | 00:00:00 | | 2004-04-26 | 39,27 | 16.247.400 | 41,80 | 38,10 | 41,75 | 00:00:00 | | 2004-04-27 | 39,59 | 6.825.900 | 39,90 | 38,75 | 39,72 | 00:00:00 | | 2004-04-28 | 38,89 | 3.721.800 | 39,84 | 38,58 | 39,80 | 00:00:00 | | 2004-04-29 | 37,94 | 4.844.600 | 39,36 | 37,45 | 39,29 | 00:00:00 | | 2004-04-30 | 37,74 | 3.343.200 | 38,50 | 37,14 | 38,50 | 00:00:00 | | 2004-05-03 | 38,44 | 4.174.000 | 38,71 | 37,75 | 37,99 | 00:00:00 | | 2004-05-04 | 36,58 | 7.513.500 | 37,70 | 36,16 | 37,50 | 00:00:00 | | 2004-05-05 | 37,29 | 4.675.400 | 37,50 | 36,13 | 36,25 | 00:00:00 | | 2004-05-06 | 38,51 | 4.492.000 | 38,66 | 36,78 | 36,95 | 00:00:00 | | 2004-05-07 | 37,51 | 4.222.600 | 38,76 | 37,48 | 38,50 | 00:00:00 | | 2004-05-10 | 36,70 | 3.362.200 | 37,35 | 36,13 | 37,10 | 00:00:00 | | 2004-05-11 | 37,20 | 2.548.500 | 37,34 | 36,90 | 36,90 | 00:00:00 | | 2004-05-12 | 37,31 | 3.582.800 | 37,50 | 35,99 | 37,10 | 00:00:00 | | 2004-05-13 | 37,29 | 1.957.600 | 37,42 | 36,70 | 37,11 | 00:00:00 | | 2004-05-14 | 38,18 | 3.251.900 | 38,60 | 37,31 | 37,53 | 00:00:00 | | 2004-05-17 | 37,47 | 2.423.700 | 37,83 | 36,62 | 37,60 | 00:00:00 | | 2004-05-18 | 38,40 | 2.608.200 | 38,40 | 37,52 | 37,52 | 00:00:00 | | 2004-05-19 | 38,00 | 2.753.700 | 39,32 | 37,91 | 38,73 | 00:00:00 | | 2004-05-20 | 38,59 | 2.204.700 | 38,85 | 38,09 | 38,10 | 00:00:00 | | 2004-05-21 | 39,32 | 2.673.200 | 39,48 | 38,70 | 38,90 | 00:00:00 | | 2004-05-24 | 39,82 | 2.327.700 | 40,00 | 39,62 | 39,96 | 00:00:00 | | 2004-05-25 | 39,89 | 2.843.700 | 40,09 | 39,05 | 39,83 | 00:00:00 | | 2004-05-26 | 39,69 | 1.881.800 | 39,84 | 39,33 | 39,38 | 00:00:00 | | 2004-05-27 | 39,20 | 2.286.900 | 39,82 | 39,05 | 39,70 | 00:00:00 | | 2004-05-28 | 39,30 | 1.649.600 | 39,79 | 39,15 | 39,32 | 00:00:00 | | 2004-06-01 | 39,10 | 2.447.600 | 39,78 | 38,68 | 39,03 | 00:00:00 | | 2004-06-02 | 40,31 | 2.946.500 | 40,46 | 39,40 | 39,40 | 00:00:00 | | 2004-06-03 | 39,97 | 1.649.600 | 40,49 | 39,95 | 40,30 | 00:00:00 | | 2004-06-04 | 39,80 | 1.656.700 | 40,69 | 39,51 | 40,35 | 00:00:00 | | 2004-06-07 | 40,76 | 1.843.500 | 41,03 | 40,14 | 40,70 | 00:00:00 | | 2004-06-08 | 40,10 | 3.915.600 | 40,22 | 39,36 | 40,15 | 00:00:00 | | 2004-06-09 | 39,51 | 2.448.000 | 40,45 | 39,43 | 40,45 | 00:00:00 | | 2004-06-10 | 37,94 | 4.208.100 | 39,58 | 37,57 | 39,58 | 00:00:00 | | 2004-06-14 | 36,75 | 3.994.700 | 37,70 | 36,59 | 36,95 | 00:00:00 | | 2004-06-15 | 33,45 | 9.958.700 | 37,25 | 33,39 | 34,90 | 00:00:00 | | 2004-06-16 | 34,83 | 9.598.000 | 35,38 | 34,25 | 34,75 | 00:00:00 | | 2004-06-17 | 35,14 | 5.029.600 | 35,30 | 33,98 | 34,93 | 00:00:00 | | 2004-06-18 | 35,88 | 5.065.900 | 35,91 | 34,81 | 35,14 | 00:00:00 | | 2004-06-21 | 35,25 | 3.599.300 | 36,10 | 35,25 | 36,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
