|
 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 | | 2001-12-03 | 61,51 | 2.936.400 | 61,93 | 61,11 | 61,55 | 00:00:00 | | 2001-12-04 | 62,62 | 5.104.400 | 62,86 | 61,40 | 62,00 | 00:00:00 | | 2001-12-05 | 64,70 | 6.104.000 | 65,37 | 62,55 | 62,62 | 00:00:00 | | 2001-12-06 | 66,04 | 5.082.000 | 66,20 | 64,26 | 64,70 | 00:00:00 | | 2001-12-07 | 65,45 | 5.315.200 | 66,00 | 64,85 | 66,00 | 00:00:00 | | 2001-12-10 | 63,52 | 5.196.400 | 65,25 | 63,52 | 65,20 | 00:00:00 | | 2001-12-11 | 63,95 | 5.013.200 | 64,10 | 63,38 | 63,53 | 00:00:00 | | 2001-12-12 | 64,50 | 4.974.000 | 65,61 | 64,15 | 64,20 | 00:00:00 | | 2001-12-13 | 65,16 | 6.440.000 | 65,54 | 63,25 | 64,34 | 00:00:00 | | 2001-12-14 | 64,85 | 5.412.000 | 66,63 | 64,36 | 65,05 | 00:00:00 | | 2001-12-17 | 66,70 | 8.419.600 | 67,87 | 65,03 | 65,03 | 00:00:00 | | 2001-12-18 | 67,43 | 6.235.600 | 68,00 | 67,10 | 67,11 | 00:00:00 | | 2001-12-19 | 66,48 | 5.128.000 | 67,43 | 66,26 | 67,43 | 00:00:00 | | 2001-12-20 | 66,55 | 3.103.600 | 67,45 | 66,22 | 66,85 | 00:00:00 | | 2001-12-21 | 67,36 | 3.466.400 | 67,40 | 66,20 | 66,55 | 00:00:00 | | 2001-12-24 | 67,29 | 1.139.600 | 67,97 | 67,00 | 67,20 | 00:00:00 | | 2001-12-26 | 69,26 | 4.766.000 | 69,50 | 67,40 | 67,40 | 00:00:00 | | 2001-12-27 | 71,03 | 8.130.800 | 71,95 | 70,31 | 70,50 | 00:00:00 | | 2001-12-28 | 70,00 | 8.405.200 | 71,81 | 69,86 | 71,80 | 00:00:00 | | 2001-12-31 | 68,30 | 7.952.800 | 69,97 | 68,27 | 69,65 | 00:00:00 | | 2002-01-02 | 68,65 | 6.620.800 | 68,65 | 66,32 | 68,29 | 00:00:00 | | 2002-01-03 | 66,82 | 5.956.800 | 68,64 | 66,80 | 68,00 | 00:00:00 | | 2002-01-04 | 67,60 | 5.642.800 | 67,61 | 66,01 | 66,95 | 00:00:00 | | 2002-01-07 | 66,60 | 4.682.400 | 67,58 | 66,10 | 67,35 | 00:00:00 | | 2002-01-08 | 66,72 | 3.382.400 | 67,30 | 66,25 | 66,35 | 00:00:00 | | 2002-01-09 | 67,86 | 5.094.400 | 68,80 | 66,70 | 66,70 | 00:00:00 | | 2002-01-10 | 66,90 | 3.376.800 | 68,74 | 66,67 | 67,85 | 00:00:00 | | 2002-01-11 | 66,33 | 2.507.200 | 67,57 | 66,05 | 67,25 | 00:00:00 | | 2002-01-14 | 65,58 | 4.463.600 | 66,30 | 64,26 | 66,20 | 00:00:00 | | 2002-01-15 | 66,84 | 5.050.000 | 67,15 | 65,70 | 65,70 | 00:00:00 | | 2002-01-16 | 68,03 | 6.519.600 | 68,70 | 66,80 | 66,84 | 00:00:00 | | 2002-01-17 | 68,13 | 3.481.200 | 68,56 | 67,46 | 68,10 | 00:00:00 | | 2002-01-18 | 68,00 | 4.088.800 | 69,26 | 67,87 | 68,13 | 00:00:00 | | 2002-01-22 | 68,00 | 2.560.800 | 68,94 | 67,59 | 68,45 | 00:00:00 | | 2002-01-23 | 68,42 | 2.630.800 | 68,50 | 67,48 | 67,68 | 00:00:00 | | 2002-01-24 | 63,50 | 23.078.800 | 68,36 | 62,74 | 68,35 | 00:00:00 | | 2002-01-25 | 64,30 | 13.584.800 | 64,40 | 62,41 | 64,10 | 00:00:00 | | 2002-01-28 | 62,15 | 7.542.800 | 65,10 | 61,00 | 64,30 | 00:00:00 | | 2002-01-29 | 61,59 | 5.240.400 | 62,85 | 60,00 | 61,70 | 00:00:00 | | 2002-01-30 | 63,80 | 4.824.400 | 64,00 | 60,80 | 61,70 | 00:00:00 | | 2002-01-31 | 65,80 | 4.006.400 | 65,80 | 62,95 | 63,80 | 00:00:00 | | 2002-02-01 | 64,45 | 3.063.600 | 65,74 | 63,58 | 65,30 | 00:00:00 | | 2002-02-04 | 62,95 | 4.068.800 | 64,60 | 62,35 | 64,25 | 00:00:00 | | 2002-02-05 | 61,27 | 4.340.000 | 62,90 | 60,65 | 62,88 | 00:00:00 | | 2002-02-06 | 61,77 | 4.509.200 | 62,25 | 60,30 | 61,30 | 00:00:00 | | 2002-02-07 | 61,36 | 6.395.600 | 61,77 | 60,28 | 61,77 | 00:00:00 | | 2002-02-08 | 63,20 | 3.908.400 | 63,20 | 60,73 | 61,20 | 00:00:00 | | 2002-02-11 | 63,60 | 2.656.000 | 63,64 | 62,35 | 63,20 | 00:00:00 | | 2002-02-12 | 62,43 | 3.046.000 | 63,56 | 62,07 | 63,44 | 00:00:00 | | 2002-02-13 | 62,78 | 2.888.000 | 62,98 | 61,52 | 61,90 | 00:00:00 | | 2002-02-14 | 63,39 | 2.371.200 | 63,88 | 62,16 | 62,84 | 00:00:00 | | 2002-02-15 | 63,58 | 4.502.400 | 64,20 | 63,11 | 63,50 | 00:00:00 | | 2002-02-19 | 64,79 | 3.688.000 | 65,30 | 63,48 | 63,57 | 00:00:00 | | 2002-02-20 | 65,92 | 3.541.600 | 65,93 | 63,80 | 64,79 | 00:00:00 | | 2002-02-21 | 65,54 | 5.093.600 | 66,96 | 65,40 | 65,92 | 00:00:00 | | 2002-02-22 | 65,81 | 2.339.200 | 66,00 | 64,30 | 65,40 | 00:00:00 | | 2002-02-25 | 67,41 | 3.768.000 | 67,54 | 65,20 | 65,75 | 00:00:00 | | 2002-02-26 | 67,11 | 3.752.000 | 67,98 | 66,52 | 67,50 | 00:00:00 | | 2002-02-27 | 67,75 | 4.428.400 | 68,59 | 67,15 | 67,25 | 00:00:00 | | 2002-02-28 | 67,52 | 4.136.000 | 68,60 | 67,45 | 67,76 | 00:00:00 | | 2002-03-01 | 67,60 | 2.614.800 | 68,25 | 67,12 | 67,53 | 00:00:00 | | 2002-03-04 | 70,09 | 2.500.400 | 70,15 | 67,60 | 67,60 | 00:00:00 | | 2002-03-05 | 66,25 | 4.122.000 | 70,00 | 66,20 | 70,00 | 00:00:00 | | 2002-03-06 | 67,37 | 4.017.600 | 67,55 | 65,11 | 66,45 | 00:00:00 | | 2002-03-07 | 67,20 | 2.787.200 | 67,89 | 66,31 | 67,37 | 00:00:00 | | 2002-03-08 | 67,85 | 3.158.000 | 68,54 | 66,95 | 67,45 | 00:00:00 | | 2002-03-11 | 64,00 | 6.510.400 | 67,97 | 63,79 | 67,95 | 00:00:00 | | 2002-03-12 | 62,88 | 7.958.000 | 63,21 | 61,85 | 63,20 | 00:00:00 | | 2002-03-13 | 61,67 | 10.814.000 | 62,71 | 60,50 | 62,70 | 00:00:00 | | 2002-03-14 | 62,26 | 7.243.200 | 62,26 | 60,43 | 61,67 | 00:00:00 | | 2002-03-15 | 62,75 | 4.349.600 | 63,12 | 61,64 | 62,60 | 00:00:00 | | 2002-03-18 | 61,51 | 5.866.000 | 63,50 | 61,09 | 63,00 | 00:00:00 | | 2002-03-19 | 62,00 | 3.958.400 | 62,64 | 61,50 | 62,40 | 00:00:00 | | 2002-03-20 | 61,83 | 2.821.600 | 62,70 | 61,40 | 62,00 | 00:00:00 | | 2002-03-21 | 61,90 | 3.484.800 | 62,50 | 61,70 | 62,00 | 00:00:00 | | 2002-03-22 | 62,45 | 2.962.800 | 63,29 | 61,65 | 62,00 | 00:00:00 | | 2002-03-25 | 61,07 | 2.611.200 | 62,89 | 60,90 | 62,40 | 00:00:00 | | 2002-03-26 | 60,80 | 3.492.800 | 61,72 | 60,55 | 61,10 | 00:00:00 | | 2002-03-27 | 61,86 | 3.834.800 | 62,40 | 60,35 | 60,80 | 00:00:00 | | 2002-03-28 | 62,32 | 2.558.400 | 63,17 | 62,25 | 62,40 | 00:00:00 | | 2002-04-01 | 61,65 | 2.492.000 | 62,07 | 61,01 | 62,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
