|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 29,56 | 472.800 | 29,94 | 29,25 | 29,94 | 00:00:00 | | 2000-08-22 | 29,81 | 614.000 | 29,87 | 29,44 | 29,56 | 00:00:00 | | 2000-08-23 | 28,62 | 1.066.400 | 29,62 | 28,50 | 29,56 | 00:00:00 | | 2000-08-24 | 29,25 | 510.000 | 29,44 | 28,56 | 28,56 | 00:00:00 | | 2000-08-25 | 29,31 | 300.000 | 29,44 | 29,12 | 29,44 | 00:00:00 | | 2000-08-28 | 28,94 | 372.000 | 29,25 | 28,94 | 29,12 | 00:00:00 | | 2000-08-29 | 29,25 | 576.800 | 29,25 | 28,25 | 29,00 | 00:00:00 | | 2000-08-30 | 28,75 | 254.000 | 29,25 | 28,50 | 29,25 | 00:00:00 | | 2000-08-31 | 29,00 | 736.800 | 29,12 | 28,50 | 28,62 | 00:00:00 | | 2000-09-01 | 29,00 | 1.102.000 | 29,06 | 28,62 | 29,00 | 00:00:00 | | 2000-09-05 | 29,19 | 970.800 | 29,44 | 28,37 | 29,00 | 00:00:00 | | 2000-09-06 | 29,62 | 1.219.600 | 29,87 | 29,19 | 29,25 | 00:00:00 | | 2000-09-07 | 30,56 | 9.716.800 | 30,81 | 29,62 | 29,94 | 00:00:00 | | 2000-09-08 | 30,44 | 2.171.600 | 31,25 | 30,37 | 30,69 | 00:00:00 | | 2000-09-11 | 30,31 | 2.492.000 | 30,50 | 30,06 | 30,50 | 00:00:00 | | 2000-09-12 | 31,06 | 3.401.200 | 31,31 | 30,50 | 30,50 | 00:00:00 | | 2000-09-13 | 31,12 | 969.200 | 31,25 | 30,75 | 31,00 | 00:00:00 | | 2000-09-14 | 31,37 | 2.034.800 | 31,50 | 30,75 | 31,06 | 00:00:00 | | 2000-09-15 | 31,75 | 2.155.600 | 32,00 | 31,56 | 31,62 | 00:00:00 | | 2000-09-18 | 30,75 | 2.373.200 | 32,25 | 30,69 | 31,75 | 00:00:00 | | 2000-09-19 | 30,50 | 2.135.200 | 31,00 | 30,31 | 31,00 | 00:00:00 | | 2000-09-20 | 30,06 | 1.354.800 | 30,50 | 29,87 | 30,50 | 00:00:00 | | 2000-09-21 | 30,00 | 1.256.800 | 30,44 | 29,94 | 30,06 | 00:00:00 | | 2000-09-22 | 30,44 | 1.747.200 | 30,56 | 29,25 | 30,00 | 00:00:00 | | 2000-09-25 | 31,25 | 1.962.400 | 31,44 | 30,00 | 30,50 | 00:00:00 | | 2000-09-26 | 31,31 | 1.272.800 | 31,50 | 31,12 | 31,25 | 00:00:00 | | 2000-09-27 | 32,69 | 2.728.800 | 33,38 | 31,56 | 31,62 | 00:00:00 | | 2000-09-28 | 34,50 | 5.825.600 | 35,63 | 32,88 | 32,88 | 00:00:00 | | 2000-09-29 | 33,63 | 3.438.800 | 34,69 | 33,63 | 34,44 | 00:00:00 | | 2000-10-02 | 33,00 | 1.516.000 | 33,88 | 33,00 | 33,88 | 00:00:00 | | 2000-10-03 | 32,81 | 1.609.600 | 33,69 | 32,81 | 33,25 | 00:00:00 | | 2000-10-04 | 33,13 | 1.234.400 | 33,38 | 32,63 | 33,25 | 00:00:00 | | 2000-10-05 | 33,75 | 996.000 | 34,13 | 33,25 | 33,38 | 00:00:00 | | 2000-10-06 | 33,38 | 1.175.200 | 34,38 | 33,13 | 33,75 | 00:00:00 | | 2000-10-09 | 34,44 | 3.513.200 | 35,00 | 33,44 | 33,44 | 00:00:00 | | 2000-10-10 | 34,88 | 8.134.400 | 35,88 | 34,56 | 35,88 | 00:00:00 | | 2000-10-11 | 33,25 | 4.953.600 | 34,94 | 33,19 | 34,88 | 00:00:00 | | 2000-10-12 | 33,56 | 3.464.000 | 33,94 | 33,31 | 33,50 | 00:00:00 | | 2000-10-13 | 33,75 | 3.049.200 | 33,88 | 33,38 | 33,63 | 00:00:00 | | 2000-10-16 | 34,00 | 2.192.400 | 34,00 | 33,38 | 34,00 | 00:00:00 | | 2000-10-17 | 35,38 | 3.225.200 | 35,75 | 34,00 | 34,00 | 00:00:00 | | 2000-10-18 | 36,81 | 5.079.200 | 37,06 | 34,69 | 35,31 | 00:00:00 | | 2000-10-19 | 36,44 | 3.257.200 | 37,50 | 36,25 | 37,31 | 00:00:00 | | 2000-10-20 | 36,94 | 1.706.800 | 37,25 | 36,50 | 36,69 | 00:00:00 | | 2000-10-23 | 37,38 | 1.962.000 | 37,94 | 36,81 | 36,94 | 00:00:00 | | 2000-10-24 | 37,63 | 2.879.200 | 38,25 | 37,13 | 37,19 | 00:00:00 | | 2000-10-25 | 38,06 | 2.066.800 | 38,44 | 37,00 | 37,38 | 00:00:00 | | 2000-10-26 | 37,75 | 1.256.800 | 38,56 | 37,56 | 38,31 | 00:00:00 | | 2000-10-27 | 37,69 | 1.552.800 | 38,25 | 37,56 | 37,94 | 00:00:00 | | 2000-10-30 | 37,13 | 2.551.200 | 37,94 | 36,88 | 37,75 | 00:00:00 | | 2000-10-31 | 36,63 | 1.572.400 | 37,50 | 36,63 | 37,00 | 00:00:00 | | 2000-11-01 | 35,88 | 2.484.400 | 36,38 | 35,81 | 35,94 | 00:00:00 | | 2000-11-02 | 36,56 | 1.422.800 | 37,25 | 36,31 | 36,44 | 00:00:00 | | 2000-11-03 | 36,88 | 932.000 | 37,00 | 36,31 | 36,44 | 00:00:00 | | 2000-11-06 | 37,25 | 1.182.800 | 37,38 | 36,75 | 37,00 | 00:00:00 | | 2000-11-07 | 38,56 | 2.646.800 | 38,63 | 36,63 | 37,31 | 00:00:00 | | 2000-11-08 | 39,38 | 4.271.200 | 40,31 | 39,06 | 39,25 | 00:00:00 | | 2000-11-09 | 38,50 | 1.190.800 | 39,38 | 38,25 | 39,13 | 00:00:00 | | 2000-11-10 | 37,69 | 2.575.600 | 38,38 | 37,25 | 38,25 | 00:00:00 | | 2000-11-13 | 37,56 | 2.160.400 | 38,06 | 36,88 | 38,06 | 00:00:00 | | 2000-11-14 | 39,00 | 2.687.600 | 39,13 | 37,59 | 37,69 | 00:00:00 | | 2000-11-15 | 39,44 | 2.394.400 | 39,69 | 38,75 | 39,13 | 00:00:00 | | 2000-11-16 | 40,38 | 3.649.200 | 41,13 | 39,56 | 39,69 | 00:00:00 | | 2000-11-17 | 41,19 | 2.032.400 | 41,25 | 40,13 | 40,13 | 00:00:00 | | 2000-11-20 | 41,38 | 1.753.600 | 41,38 | 40,63 | 41,19 | 00:00:00 | | 2000-11-21 | 41,81 | 2.045.600 | 41,81 | 41,00 | 41,38 | 00:00:00 | | 2000-11-22 | 41,00 | 1.010.800 | 41,56 | 40,50 | 41,44 | 00:00:00 | | 2000-11-24 | 41,25 | 444.800 | 41,25 | 40,38 | 41,00 | 00:00:00 | | 2000-11-27 | 40,44 | 1.731.200 | 41,63 | 40,38 | 41,44 | 00:00:00 | | 2000-11-28 | 41,44 | 1.198.000 | 41,44 | 40,00 | 40,69 | 00:00:00 | | 2000-11-29 | 43,38 | 4.001.200 | 43,38 | 41,25 | 41,44 | 00:00:00 | | 2000-11-30 | 44,63 | 2.776.400 | 44,75 | 42,56 | 43,00 | 00:00:00 | | 2000-12-01 | 45,38 | 4.592.400 | 45,63 | 44,63 | 44,63 | 00:00:00 | | 2000-12-04 | 45,13 | 2.495.200 | 45,44 | 44,88 | 45,25 | 00:00:00 | | 2000-12-05 | 45,00 | 3.074.800 | 46,31 | 44,69 | 46,13 | 00:00:00 | | 2000-12-06 | 45,19 | 2.478.000 | 46,00 | 44,75 | 45,25 | 00:00:00 | | 2000-12-07 | 45,44 | 1.615.200 | 45,44 | 44,50 | 45,19 | 00:00:00 | | 2000-12-08 | 47,00 | 2.455.200 | 47,00 | 46,00 | 46,00 | 00:00:00 | | 2000-12-11 | 48,13 | 3.938.800 | 48,25 | 47,75 | 48,00 | 00:00:00 | | 2000-12-12 | 47,75 | 1.996.000 | 48,00 | 47,75 | 47,94 | 00:00:00 | | 2000-12-13 | 47,81 | 1.918.000 | 48,31 | 47,50 | 47,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
