|
 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 | | 2000-12-13 | 47,81 | 1.918.000 | 48,31 | 47,50 | 47,81 | 00:00:00 | | 2000-12-14 | 47,69 | 1.332.800 | 48,00 | 47,38 | 47,69 | 00:00:00 | | 2000-12-15 | 47,69 | 3.160.400 | 48,00 | 46,56 | 47,31 | 00:00:00 | | 2000-12-18 | 48,50 | 1.722.800 | 48,69 | 47,50 | 47,69 | 00:00:00 | | 2000-12-19 | 44,88 | 7.043.600 | 47,50 | 43,19 | 47,50 | 00:00:00 | | 2000-12-20 | 41,81 | 6.082.800 | 44,19 | 41,06 | 44,13 | 00:00:00 | | 2000-12-21 | 44,06 | 3.322.000 | 44,56 | 41,81 | 41,81 | 00:00:00 | | 2000-12-22 | 43,25 | 2.913.200 | 44,13 | 42,69 | 44,06 | 00:00:00 | | 2000-12-26 | 43,50 | 1.630.800 | 43,88 | 42,69 | 43,25 | 00:00:00 | | 2000-12-27 | 45,88 | 1.696.000 | 45,94 | 43,88 | 43,88 | 00:00:00 | | 2000-12-28 | 48,13 | 2.046.800 | 48,25 | 45,88 | 45,88 | 00:00:00 | | 2000-12-29 | 48,00 | 1.860.000 | 49,38 | 47,50 | 48,13 | 00:00:00 | | 2001-01-02 | 47,81 | 2.659.200 | 48,06 | 47,50 | 48,00 | 00:00:00 | | 2001-01-03 | 48,94 | 4.978.800 | 49,38 | 47,63 | 47,75 | 00:00:00 | | 2001-01-04 | 49,25 | 5.469.600 | 49,88 | 47,69 | 49,38 | 00:00:00 | | 2001-01-05 | 47,63 | 3.661.600 | 48,88 | 46,75 | 48,88 | 00:00:00 | | 2001-01-08 | 47,44 | 3.995.600 | 47,75 | 46,50 | 47,50 | 00:00:00 | | 2001-01-09 | 46,63 | 3.009.600 | 47,50 | 45,25 | 46,88 | 00:00:00 | | 2001-01-10 | 47,50 | 2.820.400 | 47,88 | 46,81 | 46,88 | 00:00:00 | | 2001-01-11 | 45,69 | 2.263.200 | 47,50 | 45,50 | 47,50 | 00:00:00 | | 2001-01-12 | 47,63 | 3.231.600 | 47,81 | 45,63 | 45,69 | 00:00:00 | | 2001-01-16 | 47,94 | 1.782.000 | 48,31 | 46,75 | 47,69 | 00:00:00 | | 2001-01-17 | 47,69 | 3.310.000 | 48,38 | 47,06 | 48,00 | 00:00:00 | | 2001-01-18 | 46,50 | 7.538.800 | 49,44 | 46,31 | 48,81 | 00:00:00 | | 2001-01-19 | 43,88 | 7.386.400 | 45,56 | 42,75 | 43,50 | 00:00:00 | | 2001-01-22 | 44,75 | 4.746.800 | 45,25 | 43,19 | 44,25 | 00:00:00 | | 2001-01-23 | 45,88 | 2.203.200 | 46,00 | 44,81 | 44,81 | 00:00:00 | | 2001-01-24 | 45,06 | 1.455.200 | 45,88 | 44,75 | 45,75 | 00:00:00 | | 2001-01-25 | 46,06 | 2.468.800 | 46,13 | 44,25 | 45,00 | 00:00:00 | | 2001-01-26 | 47,44 | 2.645.600 | 47,44 | 45,63 | 46,06 | 00:00:00 | | 2001-01-29 | 48,37 | 2.578.800 | 48,37 | 47,40 | 47,60 | 00:00:00 | | 2001-01-30 | 47,65 | 1.309.600 | 48,50 | 47,55 | 48,00 | 00:00:00 | | 2001-01-31 | 47,87 | 2.023.200 | 48,46 | 47,77 | 48,00 | 00:00:00 | | 2001-02-01 | 48,39 | 1.255.600 | 48,39 | 47,60 | 47,77 | 00:00:00 | | 2001-02-02 | 48,73 | 1.526.800 | 48,87 | 48,00 | 48,45 | 00:00:00 | | 2001-02-05 | 49,98 | 3.907.200 | 50,50 | 48,84 | 48,90 | 00:00:00 | | 2001-02-06 | 51,60 | 5.285.600 | 53,00 | 50,80 | 51,10 | 00:00:00 | | 2001-02-07 | 51,77 | 2.621.200 | 52,40 | 51,10 | 51,75 | 00:00:00 | | 2001-02-08 | 50,20 | 2.678.000 | 52,00 | 50,08 | 51,97 | 00:00:00 | | 2001-02-09 | 50,07 | 1.733.200 | 50,71 | 49,50 | 50,50 | 00:00:00 | | 2001-02-12 | 50,75 | 1.611.200 | 51,20 | 50,00 | 50,32 | 00:00:00 | | 2001-02-13 | 51,54 | 1.701.600 | 52,50 | 50,85 | 50,90 | 00:00:00 | | 2001-02-14 | 52,42 | 2.347.600 | 52,60 | 51,54 | 51,54 | 00:00:00 | | 2001-02-15 | 52,47 | 1.913.600 | 53,17 | 52,43 | 52,50 | 00:00:00 | | 2001-02-16 | 51,50 | 1.278.000 | 52,00 | 51,00 | 52,00 | 00:00:00 | | 2001-02-20 | 53,52 | 4.761.200 | 53,90 | 51,90 | 51,90 | 00:00:00 | | 2001-02-21 | 52,95 | 1.699.200 | 53,78 | 52,80 | 53,62 | 00:00:00 | | 2001-02-22 | 53,85 | 3.193.600 | 53,88 | 51,70 | 52,00 | 00:00:00 | | 2001-02-23 | 53,69 | 1.334.000 | 53,71 | 52,76 | 53,30 | 00:00:00 | | 2001-02-26 | 54,60 | 2.742.400 | 54,60 | 53,45 | 54,00 | 00:00:00 | | 2001-02-27 | 54,50 | 3.886.000 | 55,50 | 54,40 | 54,59 | 00:00:00 | | 2001-02-28 | 54,00 | 2.296.400 | 55,35 | 53,68 | 54,75 | 00:00:00 | | 2001-03-01 | 54,21 | 1.576.000 | 54,40 | 53,80 | 54,15 | 00:00:00 | | 2001-03-02 | 53,84 | 1.787.600 | 54,10 | 53,50 | 53,96 | 00:00:00 | | 2001-03-05 | 55,78 | 3.435.600 | 56,00 | 54,70 | 55,00 | 00:00:00 | | 2001-03-06 | 56,59 | 1.744.400 | 56,69 | 56,12 | 56,15 | 00:00:00 | | 2001-03-07 | 56,75 | 2.173.600 | 57,25 | 56,32 | 56,95 | 00:00:00 | | 2001-03-08 | 56,45 | 1.869.600 | 56,75 | 56,35 | 56,70 | 00:00:00 | | 2001-03-09 | 55,65 | 1.924.000 | 56,46 | 55,52 | 56,46 | 00:00:00 | | 2001-03-12 | 54,46 | 1.860.800 | 55,50 | 53,75 | 55,50 | 00:00:00 | | 2001-03-13 | 52,27 | 4.757.600 | 54,92 | 51,00 | 53,85 | 00:00:00 | | 2001-03-14 | 52,07 | 2.548.000 | 52,87 | 50,70 | 51,00 | 00:00:00 | | 2001-03-15 | 52,49 | 1.628.400 | 52,70 | 51,91 | 51,95 | 00:00:00 | | 2001-03-16 | 50,49 | 3.702.400 | 52,12 | 50,21 | 52,00 | 00:00:00 | | 2001-03-19 | 47,66 | 7.081.600 | 50,00 | 47,30 | 50,00 | 00:00:00 | | 2001-03-20 | 49,00 | 3.438.000 | 49,56 | 46,50 | 47,41 | 00:00:00 | | 2001-03-21 | 49,10 | 2.960.400 | 49,43 | 48,60 | 49,00 | 00:00:00 | | 2001-03-22 | 46,37 | 3.471.200 | 49,01 | 45,33 | 49,00 | 00:00:00 | | 2001-03-23 | 46,45 | 2.016.400 | 47,25 | 46,00 | 46,47 | 00:00:00 | | 2001-03-26 | 49,10 | 2.555.200 | 49,30 | 46,50 | 46,50 | 00:00:00 | | 2001-03-27 | 50,29 | 3.352.000 | 50,76 | 48,20 | 49,00 | 00:00:00 | | 2001-03-28 | 48,41 | 2.995.600 | 50,00 | 48,30 | 50,00 | 00:00:00 | | 2001-03-29 | 49,78 | 1.766.400 | 49,85 | 48,28 | 48,47 | 00:00:00 | | 2001-03-30 | 50,35 | 3.526.000 | 50,61 | 49,83 | 50,02 | 00:00:00 | | 2001-04-02 | 48,84 | 2.560.400 | 50,26 | 48,80 | 50,25 | 00:00:00 | | 2001-04-03 | 47,57 | 3.951.200 | 49,45 | 47,50 | 48,85 | 00:00:00 | | 2001-04-04 | 47,35 | 2.817.600 | 47,78 | 46,80 | 47,70 | 00:00:00 | | 2001-04-05 | 50,35 | 3.075.600 | 50,45 | 48,60 | 48,60 | 00:00:00 | | 2001-04-06 | 48,94 | 1.624.800 | 50,35 | 48,76 | 50,35 | 00:00:00 | | 2001-04-09 | 51,72 | 4.518.400 | 51,89 | 49,02 | 49,20 | 00:00:00 | | 2001-04-10 | 53,90 | 4.612.800 | 54,42 | 52,69 | 52,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
