|
 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 | | 2000-04-27 | 24,19 | 708.000 | 25,19 | 24,06 | 25,19 | 00:00:00 | | 2000-04-28 | 24,37 | 1.342.400 | 24,75 | 24,25 | 24,25 | 00:00:00 | | 2000-05-01 | 25,19 | 1.129.200 | 25,25 | 24,56 | 24,75 | 00:00:00 | | 2000-05-02 | 25,00 | 1.021.600 | 25,37 | 24,81 | 24,87 | 00:00:00 | | 2000-05-03 | 24,75 | 709.200 | 25,19 | 24,50 | 24,75 | 00:00:00 | | 2000-05-04 | 25,81 | 986.400 | 26,00 | 24,87 | 25,00 | 00:00:00 | | 2000-05-05 | 25,12 | 1.157.200 | 25,69 | 24,87 | 25,62 | 00:00:00 | | 2000-05-08 | 25,25 | 722.000 | 25,50 | 25,06 | 25,06 | 00:00:00 | | 2000-05-09 | 26,00 | 1.834.400 | 26,06 | 25,00 | 25,00 | 00:00:00 | | 2000-05-10 | 25,81 | 1.970.800 | 26,00 | 25,62 | 25,75 | 00:00:00 | | 2000-05-11 | 26,06 | 1.844.400 | 26,19 | 25,56 | 25,56 | 00:00:00 | | 2000-05-12 | 27,62 | 2.123.200 | 27,69 | 26,00 | 26,12 | 00:00:00 | | 2000-05-15 | 27,62 | 3.281.600 | 28,19 | 27,37 | 27,75 | 00:00:00 | | 2000-05-16 | 27,44 | 3.118.800 | 27,81 | 26,87 | 27,62 | 00:00:00 | | 2000-05-17 | 25,75 | 2.344.800 | 27,56 | 25,37 | 27,25 | 00:00:00 | | 2000-05-18 | 27,19 | 2.815.200 | 27,50 | 26,25 | 26,25 | 00:00:00 | | 2000-05-19 | 27,50 | 7.212.400 | 27,75 | 26,75 | 27,25 | 00:00:00 | | 2000-05-22 | 26,69 | 485.600 | 27,44 | 26,37 | 27,37 | 00:00:00 | | 2000-05-23 | 26,81 | 996.800 | 27,25 | 26,50 | 26,69 | 00:00:00 | | 2000-05-24 | 26,50 | 618.400 | 26,94 | 26,50 | 26,75 | 00:00:00 | | 2000-05-25 | 27,12 | 839.600 | 27,69 | 26,50 | 26,62 | 00:00:00 | | 2000-05-26 | 27,44 | 2.360.400 | 27,56 | 27,12 | 27,12 | 00:00:00 | | 2000-05-30 | 27,62 | 2.498.000 | 28,44 | 27,62 | 27,62 | 00:00:00 | | 2000-05-31 | 27,12 | 1.023.600 | 28,00 | 27,12 | 27,69 | 00:00:00 | | 2000-06-01 | 27,87 | 2.939.200 | 28,19 | 26,87 | 27,37 | 00:00:00 | | 2000-06-02 | 27,87 | 1.921.600 | 28,06 | 27,81 | 28,06 | 00:00:00 | | 2000-06-05 | 27,87 | 1.367.200 | 28,12 | 27,75 | 28,06 | 00:00:00 | | 2000-06-06 | 27,75 | 956.400 | 27,94 | 27,62 | 27,87 | 00:00:00 | | 2000-06-07 | 27,62 | 1.268.400 | 28,19 | 27,50 | 28,00 | 00:00:00 | | 2000-06-08 | 27,44 | 1.386.400 | 27,75 | 27,37 | 27,56 | 00:00:00 | | 2000-06-09 | 27,69 | 1.796.400 | 27,87 | 27,31 | 27,37 | 00:00:00 | | 2000-06-12 | 27,81 | 1.270.800 | 27,87 | 27,50 | 27,69 | 00:00:00 | | 2000-06-13 | 27,56 | 1.078.400 | 27,87 | 27,50 | 27,62 | 00:00:00 | | 2000-06-14 | 27,87 | 690.000 | 28,00 | 27,56 | 27,56 | 00:00:00 | | 2000-06-15 | 27,87 | 562.000 | 28,12 | 27,69 | 27,87 | 00:00:00 | | 2000-06-16 | 27,75 | 994.000 | 28,19 | 27,69 | 27,75 | 00:00:00 | | 2000-06-19 | 28,00 | 609.200 | 28,06 | 27,50 | 27,62 | 00:00:00 | | 2000-06-20 | 28,00 | 839.200 | 28,06 | 27,81 | 28,00 | 00:00:00 | | 2000-06-21 | 28,56 | 1.290.400 | 28,94 | 27,81 | 27,94 | 00:00:00 | | 2000-06-22 | 27,81 | 769.600 | 28,37 | 27,56 | 28,31 | 00:00:00 | | 2000-06-23 | 27,50 | 1.128.000 | 27,69 | 27,12 | 27,62 | 00:00:00 | | 2000-06-26 | 28,19 | 985.200 | 28,31 | 27,37 | 27,37 | 00:00:00 | | 2000-06-27 | 27,87 | 669.600 | 28,87 | 27,75 | 28,12 | 00:00:00 | | 2000-06-28 | 28,25 | 599.200 | 28,69 | 27,87 | 27,87 | 00:00:00 | | 2000-06-29 | 28,31 | 855.600 | 28,50 | 27,75 | 28,12 | 00:00:00 | | 2000-06-30 | 26,50 | 2.744.800 | 28,25 | 26,25 | 28,19 | 00:00:00 | | 2000-07-03 | 27,37 | 656.800 | 27,44 | 26,56 | 26,75 | 00:00:00 | | 2000-07-05 | 27,31 | 1.054.800 | 27,69 | 26,62 | 27,12 | 00:00:00 | | 2000-07-06 | 26,87 | 682.400 | 27,12 | 26,75 | 26,75 | 00:00:00 | | 2000-07-07 | 26,87 | 580.400 | 27,25 | 26,87 | 26,87 | 00:00:00 | | 2000-07-10 | 27,31 | 603.600 | 27,94 | 26,87 | 26,87 | 00:00:00 | | 2000-07-11 | 27,19 | 1.067.200 | 27,69 | 27,06 | 27,56 | 00:00:00 | | 2000-07-12 | 27,12 | 558.400 | 27,44 | 27,06 | 27,31 | 00:00:00 | | 2000-07-13 | 26,94 | 940.800 | 27,44 | 26,94 | 27,25 | 00:00:00 | | 2000-07-14 | 27,44 | 705.600 | 27,87 | 26,87 | 27,00 | 00:00:00 | | 2000-07-17 | 28,12 | 1.719.600 | 28,50 | 27,62 | 27,62 | 00:00:00 | | 2000-07-18 | 27,50 | 748.400 | 28,25 | 27,44 | 28,06 | 00:00:00 | | 2000-07-19 | 28,00 | 516.400 | 28,00 | 27,37 | 27,37 | 00:00:00 | | 2000-07-20 | 28,75 | 2.022.800 | 29,25 | 27,44 | 28,00 | 00:00:00 | | 2000-07-21 | 28,87 | 1.454.000 | 29,25 | 28,37 | 28,50 | 00:00:00 | | 2000-07-24 | 29,41 | 738.400 | 29,50 | 29,06 | 29,12 | 00:00:00 | | 2000-07-25 | 29,50 | 1.058.800 | 29,50 | 28,62 | 29,37 | 00:00:00 | | 2000-07-26 | 30,12 | 2.105.600 | 30,12 | 29,19 | 29,50 | 00:00:00 | | 2000-07-27 | 29,75 | 1.245.600 | 30,19 | 29,69 | 30,06 | 00:00:00 | | 2000-07-28 | 29,81 | 1.328.800 | 30,31 | 29,81 | 30,00 | 00:00:00 | | 2000-07-31 | 29,69 | 827.200 | 30,06 | 29,50 | 29,75 | 00:00:00 | | 2000-08-01 | 29,75 | 664.000 | 29,75 | 29,31 | 29,50 | 00:00:00 | | 2000-08-02 | 29,69 | 1.144.800 | 30,06 | 29,56 | 29,62 | 00:00:00 | | 2000-08-03 | 29,56 | 1.048.000 | 29,81 | 28,75 | 29,81 | 00:00:00 | | 2000-08-04 | 29,25 | 973.200 | 29,56 | 29,00 | 29,37 | 00:00:00 | | 2000-08-07 | 29,56 | 1.029.600 | 29,87 | 29,25 | 29,50 | 00:00:00 | | 2000-08-08 | 29,69 | 612.800 | 29,75 | 29,12 | 29,12 | 00:00:00 | | 2000-08-09 | 29,94 | 892.400 | 30,12 | 29,62 | 29,75 | 00:00:00 | | 2000-08-10 | 29,31 | 7.291.600 | 30,12 | 29,12 | 30,00 | 00:00:00 | | 2000-08-11 | 29,44 | 494.400 | 29,62 | 29,00 | 29,31 | 00:00:00 | | 2000-08-14 | 29,87 | 636.000 | 29,87 | 29,50 | 29,69 | 00:00:00 | | 2000-08-15 | 29,31 | 766.800 | 29,81 | 29,12 | 29,81 | 00:00:00 | | 2000-08-16 | 29,62 | 556.000 | 29,75 | 29,06 | 29,25 | 00:00:00 | | 2000-08-17 | 30,00 | 1.213.600 | 30,00 | 29,75 | 29,75 | 00:00:00 | | 2000-08-18 | 29,94 | 270.800 | 30,00 | 29,75 | 30,00 | 00:00:00 | | 2000-08-21 | 29,56 | 472.800 | 29,94 | 29,25 | 29,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
