|
 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 | | 2002-07-24 | 53,11 | 7.854.000 | 53,30 | 48,40 | 48,60 | 00:00:00 | | 2002-07-25 | 53,68 | 6.627.600 | 54,19 | 50,50 | 53,11 | 00:00:00 | | 2002-07-26 | 53,14 | 3.647.200 | 54,10 | 52,55 | 53,61 | 00:00:00 | | 2002-07-29 | 58,05 | 5.489.600 | 58,30 | 53,39 | 53,39 | 00:00:00 | | 2002-07-30 | 57,50 | 5.736.400 | 59,61 | 56,96 | 57,65 | 00:00:00 | | 2002-07-31 | 58,25 | 3.451.200 | 58,50 | 57,20 | 57,50 | 00:00:00 | | 2002-08-01 | 57,28 | 2.295.200 | 59,00 | 57,03 | 58,15 | 00:00:00 | | 2002-08-02 | 54,95 | 2.842.400 | 57,21 | 54,50 | 57,20 | 00:00:00 | | 2002-08-05 | 55,01 | 2.992.400 | 55,90 | 54,66 | 55,05 | 00:00:00 | | 2002-08-06 | 57,92 | 3.223.600 | 58,46 | 56,00 | 56,00 | 00:00:00 | | 2002-08-07 | 57,93 | 3.169.600 | 58,90 | 56,18 | 58,70 | 00:00:00 | | 2002-08-08 | 59,10 | 3.496.000 | 59,24 | 56,60 | 57,30 | 00:00:00 | | 2002-08-09 | 59,17 | 2.260.400 | 59,45 | 57,95 | 58,80 | 00:00:00 | | 2002-08-12 | 58,53 | 1.814.400 | 58,90 | 57,43 | 58,90 | 00:00:00 | | 2002-08-13 | 58,46 | 2.353.200 | 59,39 | 58,30 | 58,30 | 00:00:00 | | 2002-08-14 | 59,80 | 2.484.400 | 59,85 | 57,45 | 58,30 | 00:00:00 | | 2002-08-15 | 63,53 | 4.615.600 | 63,70 | 59,95 | 59,95 | 00:00:00 | | 2002-08-16 | 65,43 | 5.464.800 | 66,00 | 62,75 | 63,10 | 00:00:00 | | 2002-08-19 | 65,64 | 3.558.000 | 65,90 | 64,87 | 65,18 | 00:00:00 | | 2002-08-20 | 65,07 | 3.322.800 | 65,82 | 64,46 | 65,60 | 00:00:00 | | 2002-08-21 | 65,18 | 2.349.200 | 65,75 | 64,20 | 65,18 | 00:00:00 | | 2002-08-22 | 66,53 | 2.724.800 | 66,60 | 64,50 | 64,93 | 00:00:00 | | 2002-08-23 | 66,11 | 2.599.200 | 66,49 | 65,50 | 66,28 | 00:00:00 | | 2002-08-26 | 65,15 | 2.549.200 | 66,00 | 64,74 | 66,00 | 00:00:00 | | 2002-08-27 | 65,30 | 3.527.200 | 65,54 | 64,60 | 65,50 | 00:00:00 | | 2002-08-28 | 64,87 | 2.809.600 | 65,90 | 64,30 | 64,88 | 00:00:00 | | 2002-08-29 | 65,38 | 3.016.400 | 65,57 | 63,89 | 64,33 | 00:00:00 | | 2002-08-30 | 64,68 | 1.892.800 | 66,00 | 64,13 | 65,20 | 00:00:00 | | 2002-09-03 | 62,67 | 4.653.200 | 64,51 | 62,55 | 64,50 | 00:00:00 | | 2002-09-04 | 64,32 | 3.428.400 | 64,37 | 62,65 | 62,68 | 00:00:00 | | 2002-09-05 | 63,40 | 1.868.400 | 64,18 | 63,00 | 64,10 | 00:00:00 | | 2002-09-06 | 64,25 | 1.502.800 | 64,63 | 63,40 | 64,05 | 00:00:00 | | 2002-09-09 | 65,09 | 1.582.400 | 65,50 | 63,42 | 64,00 | 00:00:00 | | 2002-09-10 | 68,32 | 5.771.600 | 68,50 | 65,65 | 66,05 | 00:00:00 | | 2002-09-11 | 66,75 | 5.072.800 | 68,24 | 66,70 | 68,23 | 00:00:00 | | 2002-09-12 | 66,21 | 2.647.600 | 67,20 | 65,84 | 66,02 | 00:00:00 | | 2002-09-13 | 65,90 | 2.520.000 | 66,15 | 65,40 | 66,00 | 00:00:00 | | 2002-09-16 | 66,61 | 3.332.400 | 67,10 | 65,40 | 65,75 | 00:00:00 | | 2002-09-17 | 65,05 | 3.450.800 | 67,60 | 64,83 | 66,93 | 00:00:00 | | 2002-09-18 | 65,66 | 4.284.800 | 66,19 | 64,41 | 65,05 | 00:00:00 | | 2002-09-19 | 64,50 | 3.074.800 | 65,64 | 64,37 | 65,00 | 00:00:00 | | 2002-09-20 | 66,29 | 5.549.200 | 66,73 | 64,73 | 65,25 | 00:00:00 | | 2002-09-23 | 66,06 | 2.630.400 | 66,50 | 64,75 | 66,29 | 00:00:00 | | 2002-09-24 | 66,01 | 3.144.800 | 66,50 | 65,23 | 65,54 | 00:00:00 | | 2002-09-25 | 67,63 | 4.553.200 | 67,86 | 66,45 | 66,76 | 00:00:00 | | 2002-09-26 | 70,09 | 7.276.800 | 70,38 | 67,37 | 67,63 | 00:00:00 | | 2002-09-27 | 69,59 | 4.990.000 | 70,65 | 69,37 | 69,80 | 00:00:00 | | 2002-09-30 | 69,14 | 6.895.200 | 69,60 | 68,05 | 69,60 | 00:00:00 | | 2002-10-01 | 69,99 | 2.828.000 | 69,99 | 68,35 | 69,50 | 00:00:00 | | 2002-10-02 | 68,09 | 5.265.200 | 70,87 | 67,92 | 69,80 | 00:00:00 | | 2002-10-03 | 68,82 | 4.505.600 | 69,30 | 67,32 | 67,85 | 00:00:00 | | 2002-10-04 | 67,35 | 3.966.000 | 69,00 | 66,62 | 68,85 | 00:00:00 | | 2002-10-07 | 65,24 | 3.358.000 | 67,28 | 65,20 | 67,00 | 00:00:00 | | 2002-10-08 | 68,10 | 4.353.200 | 68,27 | 65,30 | 65,70 | 00:00:00 | | 2002-10-09 | 66,77 | 4.745.200 | 68,34 | 66,14 | 68,34 | 00:00:00 | | 2002-10-10 | 65,80 | 7.168.800 | 66,25 | 63,49 | 65,97 | 00:00:00 | | 2002-10-11 | 67,36 | 3.550.800 | 68,80 | 66,21 | 66,35 | 00:00:00 | | 2002-10-14 | 68,65 | 2.639.200 | 69,12 | 66,91 | 67,11 | 00:00:00 | | 2002-10-15 | 69,85 | 4.857.600 | 70,88 | 69,51 | 70,65 | 00:00:00 | | 2002-10-16 | 69,60 | 6.118.000 | 70,85 | 69,35 | 69,40 | 00:00:00 | | 2002-10-17 | 70,02 | 3.806.800 | 71,12 | 69,58 | 70,95 | 00:00:00 | | 2002-10-18 | 70,30 | 3.279.600 | 71,12 | 69,37 | 70,03 | 00:00:00 | | 2002-10-21 | 75,50 | 11.916.800 | 75,70 | 70,70 | 70,80 | 00:00:00 | | 2002-10-22 | 72,85 | 7.107.600 | 75,51 | 72,70 | 75,51 | 00:00:00 | | 2002-10-23 | 74,64 | 4.378.800 | 74,64 | 72,85 | 72,99 | 00:00:00 | | 2002-10-24 | 72,85 | 3.260.400 | 74,90 | 72,73 | 74,85 | 00:00:00 | | 2002-10-25 | 75,19 | 5.326.800 | 75,49 | 73,05 | 73,10 | 00:00:00 | | 2002-10-28 | 75,02 | 5.512.800 | 76,41 | 74,58 | 75,82 | 00:00:00 | | 2002-10-29 | 75,47 | 3.185.200 | 75,47 | 74,12 | 75,00 | 00:00:00 | | 2002-10-30 | 76,64 | 3.544.400 | 76,73 | 74,83 | 75,00 | 00:00:00 | | 2002-10-31 | 75,21 | 3.492.800 | 77,22 | 75,08 | 76,64 | 00:00:00 | | 2002-11-01 | 77,04 | 3.016.400 | 77,04 | 74,94 | 75,18 | 00:00:00 | | 2002-11-04 | 76,46 | 3.884.800 | 78,40 | 76,30 | 78,00 | 00:00:00 | | 2002-11-05 | 75,40 | 3.545.200 | 76,45 | 75,20 | 76,44 | 00:00:00 | | 2002-11-06 | 75,38 | 3.959.200 | 76,02 | 74,49 | 75,90 | 00:00:00 | | 2002-11-07 | 76,28 | 7.932.800 | 76,74 | 73,21 | 74,30 | 00:00:00 | | 2002-11-08 | 75,99 | 3.576.800 | 77,49 | 75,70 | 76,29 | 00:00:00 | | 2002-11-11 | 74,40 | 3.221.200 | 75,74 | 73,90 | 75,74 | 00:00:00 | | 2002-11-12 | 74,99 | 4.246.000 | 75,14 | 74,00 | 74,40 | 00:00:00 | | 2002-11-13 | 75,18 | 4.607.600 | 75,21 | 74,05 | 74,99 | 00:00:00 | | 2002-11-14 | 76,50 | 5.556.000 | 76,75 | 75,20 | 75,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
