|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 50,36 | 3.870.800 | 51,01 | 49,48 | 51,01 | 00:00:00 | | 2001-08-06 | 49,29 | 2.487.600 | 50,30 | 48,88 | 50,30 | 00:00:00 | | 2001-08-07 | 48,49 | 3.189.600 | 49,08 | 48,41 | 48,55 | 00:00:00 | | 2001-08-08 | 46,60 | 4.968.000 | 48,50 | 46,00 | 48,05 | 00:00:00 | | 2001-08-09 | 49,94 | 7.327.200 | 49,94 | 48,00 | 48,00 | 00:00:00 | | 2001-08-10 | 49,44 | 2.620.400 | 50,40 | 49,08 | 49,85 | 00:00:00 | | 2001-08-13 | 49,93 | 2.018.000 | 50,10 | 49,45 | 49,50 | 00:00:00 | | 2001-08-14 | 50,01 | 1.761.200 | 50,49 | 50,00 | 50,00 | 00:00:00 | | 2001-08-15 | 52,00 | 5.138.000 | 52,35 | 50,10 | 50,10 | 00:00:00 | | 2001-08-16 | 52,31 | 3.489.200 | 52,50 | 51,92 | 51,95 | 00:00:00 | | 2001-08-17 | 52,64 | 2.834.400 | 52,66 | 51,80 | 52,45 | 00:00:00 | | 2001-08-20 | 51,90 | 2.731.600 | 52,55 | 51,90 | 52,50 | 00:00:00 | | 2001-08-21 | 53,57 | 5.142.800 | 54,35 | 52,30 | 52,50 | 00:00:00 | | 2001-08-22 | 53,36 | 2.580.400 | 53,75 | 52,60 | 53,57 | 00:00:00 | | 2001-08-23 | 52,70 | 1.482.000 | 53,70 | 52,50 | 53,45 | 00:00:00 | | 2001-08-24 | 53,79 | 1.152.800 | 54,20 | 52,70 | 52,80 | 00:00:00 | | 2001-08-27 | 55,06 | 3.242.000 | 55,46 | 53,70 | 54,40 | 00:00:00 | | 2001-08-28 | 54,39 | 2.510.800 | 55,07 | 54,27 | 55,07 | 00:00:00 | | 2001-08-29 | 52,72 | 2.536.000 | 54,20 | 52,35 | 54,15 | 00:00:00 | | 2001-08-30 | 53,86 | 10.427.600 | 54,09 | 52,70 | 52,72 | 00:00:00 | | 2001-08-31 | 53,52 | 36.148.400 | 54,19 | 53,09 | 54,00 | 00:00:00 | | 2001-09-04 | 54,10 | 3.746.400 | 54,90 | 53,52 | 53,52 | 00:00:00 | | 2001-09-05 | 54,15 | 3.530.400 | 54,60 | 53,66 | 54,10 | 00:00:00 | | 2001-09-06 | 54,15 | 2.572.400 | 54,60 | 53,61 | 53,75 | 00:00:00 | | 2001-09-07 | 52,73 | 4.374.400 | 54,12 | 52,47 | 53,70 | 00:00:00 | | 2001-09-10 | 51,28 | 4.252.800 | 52,24 | 50,76 | 52,00 | 00:00:00 | | 2001-09-17 | 42,82 | 11.725.600 | 47,25 | 42,36 | 47,25 | 00:00:00 | | 2001-09-18 | 43,05 | 7.754.800 | 43,10 | 42,00 | 42,00 | 00:00:00 | | 2001-09-19 | 41,70 | 10.126.400 | 43,20 | 39,00 | 43,05 | 00:00:00 | | 2001-09-20 | 38,90 | 6.428.400 | 41,01 | 37,80 | 41,00 | 00:00:00 | | 2001-09-21 | 39,05 | 12.931.200 | 41,00 | 35,70 | 37,70 | 00:00:00 | | 2001-09-24 | 39,90 | 8.264.400 | 40,39 | 39,69 | 40,25 | 00:00:00 | | 2001-09-25 | 42,28 | 5.138.400 | 42,35 | 40,17 | 40,20 | 00:00:00 | | 2001-09-26 | 41,45 | 4.275.600 | 42,68 | 40,99 | 42,65 | 00:00:00 | | 2001-09-27 | 40,50 | 8.323.200 | 41,50 | 39,10 | 41,50 | 00:00:00 | | 2001-09-28 | 42,50 | 3.976.000 | 42,50 | 40,30 | 40,60 | 00:00:00 | | 2001-10-01 | 41,10 | 3.131.600 | 42,45 | 40,85 | 42,45 | 00:00:00 | | 2001-10-02 | 43,60 | 3.388.000 | 43,60 | 41,25 | 41,25 | 00:00:00 | | 2001-10-03 | 43,90 | 4.352.400 | 43,98 | 42,40 | 43,10 | 00:00:00 | | 2001-10-04 | 45,77 | 6.101.200 | 46,24 | 44,05 | 44,40 | 00:00:00 | | 2001-10-05 | 46,00 | 3.288.800 | 46,00 | 44,82 | 45,55 | 00:00:00 | | 2001-10-08 | 45,80 | 3.587.600 | 46,00 | 45,36 | 46,00 | 00:00:00 | | 2001-10-09 | 44,98 | 5.588.400 | 45,80 | 44,35 | 45,76 | 00:00:00 | | 2001-10-10 | 46,47 | 3.586.400 | 46,70 | 44,74 | 44,95 | 00:00:00 | | 2001-10-11 | 48,00 | 7.678.000 | 48,90 | 47,00 | 47,00 | 00:00:00 | | 2001-10-12 | 49,40 | 6.357.200 | 49,40 | 47,40 | 48,23 | 00:00:00 | | 2001-10-15 | 49,08 | 2.845.600 | 49,15 | 48,48 | 49,15 | 00:00:00 | | 2001-10-16 | 49,83 | 3.760.800 | 49,84 | 48,94 | 49,45 | 00:00:00 | | 2001-10-17 | 50,71 | 9.865.200 | 51,20 | 48,65 | 49,83 | 00:00:00 | | 2001-10-18 | 50,10 | 4.303.600 | 50,89 | 49,73 | 50,40 | 00:00:00 | | 2001-10-19 | 49,47 | 3.988.000 | 50,05 | 48,56 | 50,00 | 00:00:00 | | 2001-10-22 | 48,84 | 3.690.800 | 49,41 | 48,58 | 49,00 | 00:00:00 | | 2001-10-23 | 48,11 | 3.050.000 | 49,31 | 48,05 | 48,84 | 00:00:00 | | 2001-10-24 | 49,53 | 4.216.800 | 50,57 | 48,20 | 48,20 | 00:00:00 | | 2001-10-25 | 50,50 | 5.773.200 | 50,87 | 49,00 | 49,05 | 00:00:00 | | 2001-10-26 | 52,37 | 4.680.400 | 52,53 | 49,90 | 50,50 | 00:00:00 | | 2001-10-29 | 50,70 | 6.396.000 | 53,50 | 50,54 | 53,12 | 00:00:00 | | 2001-10-30 | 49,55 | 3.488.800 | 51,00 | 49,44 | 50,50 | 00:00:00 | | 2001-10-31 | 51,05 | 3.159.600 | 51,42 | 49,56 | 49,56 | 00:00:00 | | 2001-11-01 | 51,64 | 3.894.400 | 51,95 | 50,60 | 50,95 | 00:00:00 | | 2001-11-02 | 51,60 | 2.168.800 | 51,87 | 51,08 | 51,84 | 00:00:00 | | 2001-11-05 | 53,65 | 5.468.000 | 54,00 | 51,60 | 51,60 | 00:00:00 | | 2001-11-06 | 55,25 | 7.924.000 | 55,60 | 52,20 | 53,40 | 00:00:00 | | 2001-11-07 | 59,50 | 9.641.600 | 59,71 | 56,43 | 56,50 | 00:00:00 | | 2001-11-08 | 58,64 | 7.912.800 | 59,30 | 58,39 | 59,15 | 00:00:00 | | 2001-11-09 | 58,16 | 3.274.400 | 58,98 | 57,63 | 58,55 | 00:00:00 | | 2001-11-12 | 58,05 | 5.053.600 | 58,78 | 56,01 | 58,16 | 00:00:00 | | 2001-11-13 | 62,00 | 7.689.600 | 62,15 | 58,06 | 58,06 | 00:00:00 | | 2001-11-14 | 61,85 | 3.979.200 | 62,85 | 61,20 | 62,50 | 00:00:00 | | 2001-11-15 | 62,84 | 4.769.600 | 63,62 | 61,42 | 61,86 | 00:00:00 | | 2001-11-16 | 61,70 | 3.141.200 | 62,86 | 61,25 | 62,84 | 00:00:00 | | 2001-11-19 | 62,48 | 2.918.400 | 62,49 | 61,49 | 61,60 | 00:00:00 | | 2001-11-20 | 62,90 | 2.736.800 | 63,35 | 62,05 | 62,48 | 00:00:00 | | 2001-11-21 | 61,40 | 5.078.400 | 62,62 | 60,37 | 62,62 | 00:00:00 | | 2001-11-23 | 62,00 | 836.000 | 62,00 | 60,99 | 61,34 | 00:00:00 | | 2001-11-26 | 61,62 | 2.392.000 | 62,09 | 60,65 | 62,00 | 00:00:00 | | 2001-11-27 | 61,06 | 2.596.800 | 61,89 | 60,86 | 61,40 | 00:00:00 | | 2001-11-28 | 59,65 | 5.204.400 | 61,30 | 59,20 | 61,20 | 00:00:00 | | 2001-11-29 | 59,80 | 9.636.400 | 59,80 | 58,37 | 59,65 | 00:00:00 | | 2001-11-30 | 61,99 | 6.563.600 | 62,15 | 59,80 | 59,80 | 00:00:00 | | 2001-12-03 | 61,51 | 2.936.400 | 61,93 | 61,11 | 61,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
