|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 53,90 | 4.612.800 | 54,42 | 52,69 | 52,70 | 00:00:00 | | 2001-04-11 | 53,27 | 2.488.000 | 54,60 | 53,03 | 54,35 | 00:00:00 | | 2001-04-12 | 54,00 | 1.738.000 | 54,50 | 52,90 | 53,30 | 00:00:00 | | 2001-04-16 | 53,65 | 1.889.200 | 54,70 | 53,65 | 54,20 | 00:00:00 | | 2001-04-17 | 54,73 | 2.844.400 | 54,77 | 52,96 | 53,50 | 00:00:00 | | 2001-04-18 | 57,95 | 6.240.000 | 59,00 | 56,15 | 56,25 | 00:00:00 | | 2001-04-19 | 54,56 | 6.917.200 | 58,30 | 54,55 | 58,00 | 00:00:00 | | 2001-04-20 | 55,60 | 4.076.800 | 56,13 | 54,30 | 54,81 | 00:00:00 | | 2001-04-23 | 56,85 | 2.943.600 | 56,85 | 55,15 | 55,85 | 00:00:00 | | 2001-04-24 | 57,20 | 3.776.800 | 57,58 | 56,85 | 57,00 | 00:00:00 | | 2001-04-25 | 57,00 | 2.286.800 | 57,20 | 56,76 | 57,20 | 00:00:00 | | 2001-04-26 | 57,22 | 2.449.600 | 57,74 | 57,11 | 57,15 | 00:00:00 | | 2001-04-27 | 56,91 | 2.352.000 | 57,60 | 56,89 | 57,40 | 00:00:00 | | 2001-04-30 | 55,93 | 3.517.600 | 57,10 | 55,25 | 57,00 | 00:00:00 | | 2001-05-01 | 55,50 | 3.810.000 | 55,91 | 54,17 | 55,90 | 00:00:00 | | 2001-05-02 | 56,50 | 4.636.400 | 57,34 | 55,60 | 56,10 | 00:00:00 | | 2001-05-03 | 55,24 | 2.521.600 | 56,50 | 55,05 | 56,50 | 00:00:00 | | 2001-05-04 | 55,00 | 2.630.000 | 55,20 | 54,50 | 55,00 | 00:00:00 | | 2001-05-07 | 55,29 | 3.377.600 | 55,60 | 54,55 | 55,00 | 00:00:00 | | 2001-05-08 | 54,67 | 2.926.400 | 55,20 | 53,67 | 55,19 | 00:00:00 | | 2001-05-09 | 53,96 | 2.174.400 | 54,73 | 53,91 | 54,67 | 00:00:00 | | 2001-05-10 | 54,97 | 1.485.200 | 55,31 | 54,21 | 54,21 | 00:00:00 | | 2001-05-11 | 54,11 | 1.104.800 | 54,90 | 53,60 | 54,80 | 00:00:00 | | 2001-05-14 | 53,75 | 1.838.400 | 54,31 | 53,56 | 54,20 | 00:00:00 | | 2001-05-15 | 53,50 | 3.132.800 | 53,80 | 53,19 | 53,75 | 00:00:00 | | 2001-05-16 | 55,55 | 5.756.400 | 56,40 | 53,90 | 54,00 | 00:00:00 | | 2001-05-17 | 57,09 | 2.538.800 | 57,44 | 55,45 | 55,45 | 00:00:00 | | 2001-05-18 | 59,85 | 8.906.800 | 60,00 | 57,15 | 58,20 | 00:00:00 | | 2001-05-21 | 62,23 | 9.545.200 | 63,30 | 60,75 | 60,75 | 00:00:00 | | 2001-05-22 | 61,90 | 4.074.000 | 63,50 | 61,80 | 62,43 | 00:00:00 | | 2001-05-23 | 61,24 | 3.190.400 | 61,75 | 60,32 | 61,65 | 00:00:00 | | 2001-05-24 | 61,35 | 1.456.000 | 61,44 | 60,59 | 61,25 | 00:00:00 | | 2001-05-25 | 60,57 | 1.461.600 | 62,00 | 60,48 | 61,60 | 00:00:00 | | 2001-05-29 | 60,39 | 2.897.600 | 60,80 | 59,35 | 60,70 | 00:00:00 | | 2001-05-30 | 59,52 | 2.414.000 | 60,67 | 59,12 | 60,40 | 00:00:00 | | 2001-05-31 | 61,45 | 3.001.200 | 62,10 | 59,55 | 59,55 | 00:00:00 | | 2001-06-01 | 63,36 | 4.709.200 | 63,70 | 62,00 | 62,00 | 00:00:00 | | 2001-06-04 | 64,32 | 2.975.200 | 64,42 | 63,76 | 63,95 | 00:00:00 | | 2001-06-05 | 64,36 | 3.081.200 | 64,57 | 63,62 | 64,40 | 00:00:00 | | 2001-06-06 | 65,31 | 3.578.800 | 65,40 | 64,01 | 64,11 | 00:00:00 | | 2001-06-07 | 65,17 | 2.350.400 | 65,40 | 64,76 | 65,31 | 00:00:00 | | 2001-06-08 | 65,00 | 2.706.400 | 66,04 | 64,73 | 65,18 | 00:00:00 | | 2001-06-11 | 64,08 | 3.090.000 | 64,88 | 63,90 | 64,80 | 00:00:00 | | 2001-06-12 | 64,10 | 4.028.800 | 64,55 | 62,85 | 63,75 | 00:00:00 | | 2001-06-13 | 63,78 | 2.332.000 | 64,50 | 63,75 | 64,20 | 00:00:00 | | 2001-06-14 | 61,75 | 3.146.400 | 63,70 | 61,41 | 63,70 | 00:00:00 | | 2001-06-15 | 62,84 | 4.588.400 | 63,70 | 60,23 | 61,10 | 00:00:00 | | 2001-06-18 | 63,73 | 2.039.600 | 64,44 | 62,82 | 62,84 | 00:00:00 | | 2001-06-19 | 63,23 | 2.120.400 | 64,72 | 63,12 | 63,93 | 00:00:00 | | 2001-06-20 | 62,60 | 4.379.600 | 63,23 | 62,13 | 63,23 | 00:00:00 | | 2001-06-21 | 63,45 | 3.197.600 | 63,80 | 61,95 | 62,00 | 00:00:00 | | 2001-06-22 | 62,98 | 1.388.400 | 63,59 | 62,60 | 63,50 | 00:00:00 | | 2001-06-25 | 61,80 | 1.714.000 | 62,98 | 61,80 | 62,98 | 00:00:00 | | 2001-06-26 | 61,59 | 3.006.400 | 61,72 | 60,51 | 61,65 | 00:00:00 | | 2001-06-27 | 60,52 | 3.036.800 | 61,96 | 60,50 | 61,35 | 00:00:00 | | 2001-06-28 | 61,45 | 2.701.200 | 61,49 | 60,27 | 60,27 | 00:00:00 | | 2001-06-29 | 62,75 | 3.011.600 | 63,00 | 61,39 | 61,50 | 00:00:00 | | 2001-07-02 | 63,45 | 3.112.400 | 63,90 | 61,97 | 63,00 | 00:00:00 | | 2001-07-03 | 64,11 | 1.490.800 | 64,35 | 63,71 | 63,85 | 00:00:00 | | 2001-07-05 | 63,45 | 1.500.400 | 64,20 | 63,25 | 64,11 | 00:00:00 | | 2001-07-06 | 59,20 | 6.490.000 | 62,45 | 58,25 | 62,45 | 00:00:00 | | 2001-07-09 | 59,12 | 9.741.600 | 59,40 | 57,12 | 57,60 | 00:00:00 | | 2001-07-10 | 56,65 | 5.841.600 | 59,00 | 56,64 | 59,00 | 00:00:00 | | 2001-07-11 | 55,82 | 5.186.400 | 56,60 | 55,10 | 56,40 | 00:00:00 | | 2001-07-12 | 58,13 | 5.447.600 | 58,20 | 56,15 | 56,30 | 00:00:00 | | 2001-07-13 | 58,81 | 2.759.200 | 59,10 | 58,24 | 58,50 | 00:00:00 | | 2001-07-16 | 58,30 | 3.589.600 | 59,12 | 58,12 | 59,06 | 00:00:00 | | 2001-07-17 | 58,83 | 2.276.800 | 58,83 | 58,00 | 58,31 | 00:00:00 | | 2001-07-18 | 57,35 | 5.520.000 | 57,75 | 56,50 | 57,20 | 00:00:00 | | 2001-07-19 | 53,50 | 13.567.200 | 58,51 | 52,94 | 58,05 | 00:00:00 | | 2001-07-20 | 53,69 | 8.725.200 | 54,30 | 52,90 | 54,25 | 00:00:00 | | 2001-07-23 | 53,62 | 2.963.200 | 53,99 | 53,34 | 53,80 | 00:00:00 | | 2001-07-24 | 53,48 | 3.049.600 | 54,00 | 53,10 | 53,75 | 00:00:00 | | 2001-07-25 | 50,54 | 11.893.200 | 53,52 | 49,65 | 53,50 | 00:00:00 | | 2001-07-26 | 50,02 | 19.102.800 | 50,60 | 47,53 | 50,60 | 00:00:00 | | 2001-07-27 | 52,29 | 9.966.800 | 52,80 | 49,72 | 50,01 | 00:00:00 | | 2001-07-30 | 52,65 | 4.220.400 | 52,93 | 51,73 | 52,00 | 00:00:00 | | 2001-07-31 | 51,98 | 4.584.800 | 52,75 | 51,05 | 52,05 | 00:00:00 | | 2001-08-01 | 51,98 | 2.170.400 | 52,60 | 51,74 | 52,10 | 00:00:00 | | 2001-08-02 | 51,01 | 3.059.600 | 52,00 | 50,88 | 52,00 | 00:00:00 | | 2001-08-03 | 50,36 | 3.870.800 | 51,01 | 49,48 | 51,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
