|
 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 | | 2002-04-01 | 61,65 | 2.492.000 | 62,07 | 61,01 | 62,07 | 00:00:00 | | 2002-04-02 | 61,15 | 2.193.200 | 61,57 | 60,94 | 61,50 | 00:00:00 | | 2002-04-03 | 58,13 | 14.354.400 | 58,40 | 56,35 | 56,35 | 00:00:00 | | 2002-04-04 | 58,20 | 5.702.800 | 58,51 | 57,20 | 57,80 | 00:00:00 | | 2002-04-05 | 59,23 | 3.930.000 | 59,30 | 58,00 | 58,45 | 00:00:00 | | 2002-04-08 | 59,35 | 2.535.200 | 59,50 | 58,21 | 59,20 | 00:00:00 | | 2002-04-09 | 59,62 | 2.630.000 | 59,70 | 58,99 | 59,05 | 00:00:00 | | 2002-04-10 | 60,02 | 3.744.400 | 60,53 | 59,70 | 59,70 | 00:00:00 | | 2002-04-11 | 58,28 | 10.214.400 | 60,02 | 57,80 | 60,02 | 00:00:00 | | 2002-04-12 | 56,90 | 6.962.400 | 58,05 | 56,65 | 58,05 | 00:00:00 | | 2002-04-15 | 58,35 | 4.599.200 | 58,70 | 56,70 | 57,15 | 00:00:00 | | 2002-04-16 | 55,85 | 7.155.600 | 58,50 | 55,50 | 58,40 | 00:00:00 | | 2002-04-17 | 55,65 | 7.248.400 | 56,44 | 54,55 | 55,90 | 00:00:00 | | 2002-04-18 | 54,00 | 8.601.600 | 55,35 | 53,60 | 55,20 | 00:00:00 | | 2002-04-19 | 53,75 | 4.804.800 | 55,11 | 53,35 | 54,20 | 00:00:00 | | 2002-04-22 | 54,17 | 5.563.600 | 55,40 | 53,75 | 53,75 | 00:00:00 | | 2002-04-23 | 58,87 | 12.212.800 | 59,11 | 54,42 | 54,42 | 00:00:00 | | 2002-04-24 | 59,24 | 7.666.800 | 60,10 | 58,52 | 58,65 | 00:00:00 | | 2002-04-25 | 59,82 | 3.833.600 | 59,92 | 58,54 | 59,35 | 00:00:00 | | 2002-04-26 | 60,51 | 3.224.400 | 60,90 | 59,70 | 60,10 | 00:00:00 | | 2002-04-29 | 60,77 | 3.289.600 | 61,22 | 60,24 | 60,70 | 00:00:00 | | 2002-04-30 | 62,95 | 4.491.600 | 63,05 | 60,92 | 61,00 | 00:00:00 | | 2002-05-01 | 62,81 | 4.290.800 | 63,85 | 61,65 | 63,75 | 00:00:00 | | 2002-05-02 | 63,20 | 2.732.000 | 64,00 | 62,33 | 62,40 | 00:00:00 | | 2002-05-03 | 63,17 | 2.065.200 | 63,35 | 62,20 | 62,95 | 00:00:00 | | 2002-05-06 | 62,02 | 2.294.400 | 63,60 | 61,90 | 63,05 | 00:00:00 | | 2002-05-07 | 61,97 | 2.124.400 | 62,92 | 61,29 | 62,00 | 00:00:00 | | 2002-05-08 | 62,18 | 3.278.800 | 63,30 | 62,00 | 62,25 | 00:00:00 | | 2002-05-09 | 61,72 | 3.061.200 | 62,35 | 61,72 | 62,15 | 00:00:00 | | 2002-05-10 | 61,87 | 2.793.200 | 62,39 | 61,60 | 61,75 | 00:00:00 | | 2002-05-13 | 63,30 | 2.144.400 | 63,44 | 61,86 | 61,89 | 00:00:00 | | 2002-05-14 | 63,59 | 3.474.800 | 64,30 | 62,99 | 64,00 | 00:00:00 | | 2002-05-15 | 64,13 | 2.057.600 | 64,78 | 63,37 | 63,40 | 00:00:00 | | 2002-05-16 | 63,77 | 3.942.000 | 64,40 | 63,30 | 64,00 | 00:00:00 | | 2002-05-17 | 64,42 | 2.714.400 | 64,42 | 63,52 | 63,52 | 00:00:00 | | 2002-05-20 | 63,73 | 2.462.800 | 64,09 | 63,58 | 64,00 | 00:00:00 | | 2002-05-21 | 61,50 | 3.363.200 | 63,73 | 61,50 | 63,73 | 00:00:00 | | 2002-05-22 | 60,98 | 1.950.000 | 62,00 | 60,55 | 61,00 | 00:00:00 | | 2002-05-23 | 61,91 | 2.333.600 | 61,98 | 60,10 | 61,12 | 00:00:00 | | 2002-05-24 | 61,80 | 1.212.800 | 62,34 | 60,91 | 60,98 | 00:00:00 | | 2002-05-28 | 60,77 | 1.392.400 | 61,95 | 60,75 | 61,80 | 00:00:00 | | 2002-05-29 | 61,66 | 1.618.000 | 61,75 | 60,50 | 60,65 | 00:00:00 | | 2002-05-30 | 61,09 | 1.912.400 | 61,94 | 61,00 | 61,65 | 00:00:00 | | 2002-05-31 | 62,50 | 2.318.800 | 62,50 | 60,86 | 60,90 | 00:00:00 | | 2002-06-03 | 60,86 | 4.766.000 | 62,28 | 60,70 | 62,27 | 00:00:00 | | 2002-06-04 | 60,62 | 4.762.000 | 61,60 | 59,90 | 61,00 | 00:00:00 | | 2002-06-05 | 60,99 | 2.608.800 | 61,50 | 60,38 | 60,87 | 00:00:00 | | 2002-06-06 | 60,71 | 1.754.400 | 61,16 | 60,35 | 60,76 | 00:00:00 | | 2002-06-07 | 61,40 | 3.598.400 | 61,40 | 59,17 | 59,50 | 00:00:00 | | 2002-06-10 | 62,14 | 1.659.200 | 62,95 | 61,50 | 61,55 | 00:00:00 | | 2002-06-11 | 60,25 | 9.952.400 | 63,10 | 60,15 | 62,75 | 00:00:00 | | 2002-06-12 | 58,70 | 10.706.400 | 60,11 | 58,20 | 60,10 | 00:00:00 | | 2002-06-13 | 56,87 | 6.250.800 | 58,10 | 56,54 | 58,00 | 00:00:00 | | 2002-06-14 | 57,19 | 3.091.200 | 57,55 | 55,01 | 55,75 | 00:00:00 | | 2002-06-17 | 59,14 | 2.481.600 | 59,30 | 57,66 | 57,66 | 00:00:00 | | 2002-06-18 | 58,00 | 2.155.600 | 59,35 | 57,66 | 59,30 | 00:00:00 | | 2002-06-19 | 58,60 | 10.968.400 | 60,07 | 57,35 | 58,00 | 00:00:00 | | 2002-06-20 | 58,34 | 1.514.400 | 59,57 | 58,00 | 58,72 | 00:00:00 | | 2002-06-21 | 58,01 | 3.403.600 | 59,20 | 57,39 | 58,00 | 00:00:00 | | 2002-06-24 | 57,40 | 2.452.800 | 58,15 | 56,44 | 58,15 | 00:00:00 | | 2002-06-25 | 55,78 | 4.159.200 | 59,15 | 55,73 | 58,40 | 00:00:00 | | 2002-06-26 | 55,01 | 5.404.400 | 55,58 | 53,91 | 55,00 | 00:00:00 | | 2002-06-27 | 55,67 | 3.628.800 | 56,05 | 54,40 | 55,25 | 00:00:00 | | 2002-06-28 | 56,70 | 2.630.800 | 57,10 | 55,85 | 55,85 | 00:00:00 | | 2002-07-01 | 54,20 | 3.017.200 | 56,50 | 53,98 | 56,30 | 00:00:00 | | 2002-07-02 | 53,77 | 4.084.400 | 54,25 | 52,35 | 54,20 | 00:00:00 | | 2002-07-03 | 56,25 | 5.555.200 | 56,35 | 53,55 | 53,60 | 00:00:00 | | 2002-07-05 | 58,10 | 1.158.800 | 58,30 | 56,50 | 56,50 | 00:00:00 | | 2002-07-08 | 59,56 | 4.806.400 | 60,00 | 58,15 | 58,25 | 00:00:00 | | 2002-07-09 | 58,25 | 4.378.800 | 59,82 | 58,03 | 59,38 | 00:00:00 | | 2002-07-10 | 56,68 | 4.396.400 | 58,55 | 56,60 | 58,30 | 00:00:00 | | 2002-07-11 | 57,65 | 3.587.200 | 57,70 | 56,26 | 56,93 | 00:00:00 | | 2002-07-12 | 57,17 | 2.406.400 | 58,75 | 57,09 | 57,90 | 00:00:00 | | 2002-07-15 | 57,10 | 4.249.200 | 57,40 | 54,80 | 57,17 | 00:00:00 | | 2002-07-16 | 55,85 | 2.883.200 | 57,10 | 55,09 | 56,85 | 00:00:00 | | 2002-07-17 | 55,28 | 4.906.400 | 58,10 | 54,35 | 57,25 | 00:00:00 | | 2002-07-18 | 54,45 | 2.664.400 | 55,86 | 54,36 | 55,20 | 00:00:00 | | 2002-07-19 | 52,31 | 5.820.000 | 54,15 | 51,88 | 54,05 | 00:00:00 | | 2002-07-22 | 52,28 | 6.161.200 | 53,16 | 50,95 | 52,10 | 00:00:00 | | 2002-07-23 | 49,55 | 13.618.800 | 52,28 | 47,75 | 52,28 | 00:00:00 | | 2002-07-24 | 53,11 | 7.854.000 | 53,30 | 48,40 | 48,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
