|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 35,45 | 8.975.000 | 36,59 | 35,12 | 35,27 | 00:00:00 | | 2006-01-23 | 35,67 | 5.694.800 | 36,09 | 35,36 | 35,45 | 00:00:00 | | 2006-01-24 | 35,72 | 4.535.200 | 35,91 | 35,28 | 35,59 | 00:00:00 | | 2006-01-25 | 35,43 | 5.120.700 | 35,60 | 35,17 | 35,43 | 00:00:00 | | 2006-01-26 | 35,81 | 2.608.100 | 35,81 | 35,43 | 35,43 | 00:00:00 | | 2006-01-27 | 35,99 | 2.043.000 | 36,00 | 35,67 | 35,70 | 00:00:00 | | 2006-01-30 | 35,80 | 1.717.400 | 36,11 | 35,78 | 36,00 | 00:00:00 | | 2006-01-31 | 35,78 | 2.068.700 | 35,98 | 35,73 | 35,75 | 00:00:00 | | 2006-02-01 | 36,05 | 2.127.000 | 36,05 | 35,21 | 35,25 | 00:00:00 | | 2006-02-02 | 35,90 | 4.138.700 | 36,20 | 35,74 | 36,07 | 00:00:00 | | 2006-02-03 | 35,83 | 1.618.400 | 36,00 | 34,95 | 34,95 | 00:00:00 | | 2006-02-06 | 36,09 | 3.103.400 | 36,16 | 35,43 | 35,73 | 00:00:00 | | 2006-02-07 | 36,00 | 2.779.700 | 36,33 | 35,90 | 36,00 | 00:00:00 | | 2006-02-08 | 36,25 | 4.479.200 | 37,18 | 35,96 | 36,66 | 00:00:00 | | 2006-02-09 | 36,21 | 2.275.400 | 36,56 | 36,15 | 36,43 | 00:00:00 | | 2006-02-10 | 36,84 | 2.402.500 | 36,93 | 36,21 | 36,25 | 00:00:00 | | 2006-02-13 | 36,82 | 1.447.800 | 37,07 | 36,65 | 36,70 | 00:00:00 | | 2006-02-14 | 36,60 | 2.224.500 | 36,78 | 36,25 | 36,77 | 00:00:00 | | 2006-02-15 | 36,56 | 2.475.300 | 36,59 | 36,25 | 36,38 | 00:00:00 | | 2006-02-16 | 36,73 | 971.100 | 36,75 | 36,35 | 36,55 | 00:00:00 | | 2006-02-17 | 36,41 | 1.194.800 | 36,67 | 36,25 | 36,66 | 00:00:00 | | 2006-02-21 | 35,74 | 2.778.600 | 36,50 | 35,65 | 36,41 | 00:00:00 | | 2006-02-22 | 35,65 | 2.440.900 | 35,79 | 35,46 | 35,70 | 00:00:00 | | 2006-02-23 | 35,77 | 2.504.300 | 36,13 | 35,60 | 35,65 | 00:00:00 | | 2006-02-24 | 36,17 | 924.500 | 36,26 | 35,89 | 35,95 | 00:00:00 | | 2006-02-27 | 36,61 | 2.242.100 | 36,71 | 36,19 | 36,27 | 00:00:00 | | 2006-02-28 | 35,77 | 3.819.300 | 36,40 | 35,73 | 36,32 | 00:00:00 | | 2006-03-01 | 36,02 | 2.139.000 | 36,29 | 35,93 | 35,93 | 00:00:00 | | 2006-03-02 | 35,52 | 2.174.300 | 36,39 | 35,45 | 35,90 | 00:00:00 | | 2006-03-03 | 35,43 | 1.789.600 | 35,60 | 35,34 | 35,50 | 00:00:00 | | 2006-03-06 | 35,21 | 1.316.900 | 35,83 | 35,18 | 35,35 | 00:00:00 | | 2006-03-07 | 35,44 | 1.797.600 | 35,65 | 35,15 | 35,21 | 00:00:00 | | 2006-03-08 | 35,58 | 1.251.800 | 35,79 | 35,16 | 35,30 | 00:00:00 | | 2006-03-09 | 34,95 | 1.087.700 | 35,80 | 34,87 | 35,53 | 00:00:00 | | 2006-03-10 | 35,05 | 1.469.900 | 35,13 | 34,87 | 35,05 | 00:00:00 | | 2006-03-13 | 35,11 | 1.146.000 | 35,53 | 35,07 | 35,22 | 00:00:00 | | 2006-03-14 | 35,00 | 1.228.300 | 35,05 | 34,70 | 35,00 | 00:00:00 | | 2006-03-15 | 35,24 | 922.100 | 35,41 | 35,03 | 35,10 | 00:00:00 | | 2006-03-16 | 34,82 | 1.710.500 | 35,49 | 34,79 | 35,25 | 00:00:00 | | 2006-03-17 | 34,98 | 1.572.100 | 35,04 | 34,72 | 34,72 | 00:00:00 | | 2006-03-20 | 34,74 | 1.582.300 | 35,16 | 34,73 | 35,10 | 00:00:00 | | 2006-03-21 | 34,90 | 1.652.600 | 35,06 | 34,53 | 34,65 | 00:00:00 | | 2006-03-22 | 34,23 | 2.345.200 | 34,68 | 34,11 | 34,68 | 00:00:00 | | 2006-03-23 | 34,06 | 2.120.600 | 34,31 | 33,55 | 34,09 | 00:00:00 | | 2006-03-24 | 34,65 | 2.173.400 | 34,83 | 33,11 | 34,83 | 00:00:00 | | 2006-03-27 | 34,64 | 1.295.400 | 34,90 | 34,13 | 34,60 | 00:00:00 | | 2006-03-28 | 34,57 | 1.386.000 | 34,76 | 34,46 | 34,50 | 00:00:00 | | 2006-03-29 | 35,16 | 1.644.000 | 35,20 | 34,50 | 34,50 | 00:00:00 | | 2006-03-30 | 35,44 | 3.250.700 | 35,92 | 35,20 | 35,20 | 00:00:00 | | 2006-03-31 | 35,22 | 1.325.600 | 35,65 | 34,96 | 35,40 | 00:00:00 | | 2006-04-03 | 35,85 | 5.651.400 | 36,13 | 35,72 | 36,00 | 00:00:00 | | 2006-04-04 | 36,18 | 2.035.300 | 36,26 | 35,60 | 35,78 | 00:00:00 | | 2006-04-05 | 36,32 | 1.814.100 | 36,66 | 36,14 | 36,23 | 00:00:00 | | 2006-04-06 | 36,79 | 1.668.500 | 36,94 | 36,16 | 36,24 | 00:00:00 | | 2006-04-07 | 36,68 | 1.518.800 | 37,08 | 36,62 | 36,89 | 00:00:00 | | 2006-04-10 | 36,24 | 1.343.600 | 36,68 | 36,13 | 36,63 | 00:00:00 | | 2006-04-11 | 35,80 | 1.954.300 | 36,15 | 35,50 | 36,14 | 00:00:00 | | 2006-04-12 | 35,14 | 2.567.900 | 35,90 | 34,95 | 35,90 | 00:00:00 | | 2006-04-13 | 35,25 | 1.142.900 | 35,46 | 34,99 | 35,03 | 00:00:00 | | 2006-04-17 | 35,41 | 1.068.900 | 35,45 | 35,01 | 35,11 | 00:00:00 | | 2006-04-18 | 35,04 | 2.786.600 | 35,66 | 34,96 | 35,49 | 00:00:00 | | 2006-04-19 | 34,92 | 2.356.200 | 35,15 | 34,72 | 34,95 | 00:00:00 | | 2006-04-20 | 38,14 | 8.149.500 | 38,50 | 36,00 | 36,00 | 00:00:00 | | 2006-04-21 | 36,93 | 4.661.800 | 37,82 | 36,55 | 37,31 | 00:00:00 | | 2006-04-24 | 37,67 | 3.097.800 | 37,86 | 36,74 | 36,90 | 00:00:00 | | 2006-04-25 | 38,70 | 4.831.600 | 38,75 | 37,52 | 37,70 | 00:00:00 | | 2006-04-26 | 38,10 | 3.239.300 | 39,22 | 37,97 | 39,00 | 00:00:00 | | 2006-04-27 | 38,17 | 1.922.600 | 38,60 | 37,74 | 37,99 | 00:00:00 | | 2006-04-28 | 37,93 | 1.449.800 | 38,15 | 37,75 | 37,92 | 00:00:00 | | 2006-05-01 | 37,69 | 2.171.500 | 38,38 | 37,53 | 37,86 | 00:00:00 | | 2006-05-02 | 37,62 | 1.879.000 | 37,87 | 37,38 | 37,71 | 00:00:00 | | 2006-05-03 | 38,05 | 2.093.100 | 38,09 | 37,60 | 37,62 | 00:00:00 | | 2006-05-04 | 39,15 | 3.242.500 | 39,24 | 38,07 | 38,13 | 00:00:00 | | 2006-05-05 | 39,20 | 2.756.100 | 39,30 | 39,00 | 39,25 | 00:00:00 | | 2006-05-08 | 39,21 | 2.083.300 | 39,35 | 38,95 | 39,23 | 00:00:00 | | 2006-05-09 | 39,25 | 1.540.200 | 39,31 | 39,01 | 39,23 | 00:00:00 | | 2006-05-10 | 39,20 | 1.067.800 | 39,29 | 39,08 | 39,14 | 00:00:00 | | 2006-05-11 | 39,18 | 1.690.200 | 39,39 | 38,83 | 39,25 | 00:00:00 | | 2006-05-12 | 38,86 | 1.598.300 | 39,00 | 38,41 | 38,96 | 00:00:00 | | 2006-05-15 | 38,69 | 1.793.200 | 38,73 | 38,14 | 38,56 | 00:00:00 | | 2006-05-16 | 38,34 | 1.996.600 | 38,74 | 38,21 | 38,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
