Italia markets close in 2 hours 39 minutes

International Consolidated Airlines Group S.A. (IAG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
178,35+3,15 (+1,80%)
In data: 01:36PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024176,45179,35176,22178,35178,359.758.651
22 apr 2024172,85176,40170,10175,20175,2032.121.315
19 apr 2024165,20170,42162,15169,50169,5032.887.785
18 apr 2024163,90169,80163,55169,80169,8042.196.144
17 apr 2024158,00161,15157,08160,70160,7026.709.565
16 apr 2024158,35159,45156,09157,80157,8016.817.792
15 apr 2024161,25165,78160,05160,60160,6024.584.689
12 apr 2024170,90171,20161,43162,65162,6533.173.784
11 apr 2024174,70175,30167,15169,10169,1030.447.389
10 apr 2024175,20180,25173,50175,55175,5535.320.030
09 apr 2024175,25177,40173,80174,20174,2032.793.046
08 apr 2024172,05176,05171,25175,65175,6516.987.711
05 apr 2024173,05177,00164,95171,70171,7025.553.614
04 apr 2024175,45177,20172,90176,55176,5520.321.708
03 apr 2024173,90175,50172,70174,75174,7514.443.260
02 apr 2024175,35177,80172,15174,00174,0035.025.689
28 mar 2024171,55177,70170,95176,75176,7537.973.354
27 mar 2024166,80171,50166,37171,50171,5030.741.966
26 mar 2024162,30166,20162,30166,00166,0016.489.997
25 mar 2024164,25164,65161,20162,50162,5010.670.560
22 mar 2024167,75167,80164,10164,45164,4516.621.738
21 mar 2024164,55167,20164,05166,70166,7034.704.043
20 mar 2024159,90162,00159,50162,00162,0020.301.965
19 mar 2024156,35159,90155,75159,90159,9016.793.909
18 mar 2024158,60162,25156,40156,45156,4526.599.741
15 mar 2024153,50159,05151,90158,15158,1586.039.952
14 mar 2024154,45154,90148,75148,95148,9520.631.930
13 mar 2024154,20155,65153,27153,95153,9517.275.504
12 mar 2024155,00155,55151,20154,05154,0523.045.660
11 mar 2024151,45153,55150,70153,50153,5012.055.718
08 mar 2024152,15153,85150,85152,40152,4021.296.018
07 mar 2024149,40153,25149,20152,10152,1026.084.441
06 mar 2024145,50150,00145,05148,65148,6520.027.788
05 mar 2024144,30144,30141,40141,85141,8528.840.203
04 mar 2024146,05147,50144,25144,80144,8028.083.720
01 mar 2024149,40150,68146,75146,75146,7525.277.061
29 feb 2024155,95157,05147,25147,25147,2550.285.876
28 feb 2024156,30156,55152,65152,80152,8027.375.560
27 feb 2024154,95156,35153,90156,00156,0015.148.430
26 feb 2024153,00156,34153,00155,00155,0032.501.452
23 feb 2024153,35153,90149,50152,75152,7513.690.100
22 feb 2024151,50154,20150,70153,35153,3525.781.409
21 feb 2024147,70150,95147,41150,95150,9513.021.126
20 feb 2024146,35148,55146,10147,70147,7011.735.604
19 feb 2024145,00146,65145,00146,65146,658.730.879
16 feb 2024146,60147,60145,20145,65145,659.566.851
15 feb 2024145,50148,75144,65146,40146,4011.045.677
14 feb 2024143,15144,80142,58143,95143,959.748.597
13 feb 2024144,60145,45142,40142,85142,8518.143.895
12 feb 2024144,55147,12144,07146,00146,0012.391.394
09 feb 2024145,00145,80143,65143,80143,806.876.632
08 feb 2024146,10147,95144,55144,60144,6034.306.808
07 feb 2024147,80148,52146,25146,35146,3512.179.317
06 feb 2024146,95148,45146,20148,45148,457.453.560
05 feb 2024147,35149,60146,10146,60146,608.397.463
02 feb 2024147,15149,70146,68147,00147,008.599.173
01 feb 2024146,90149,15145,70145,70145,709.691.102
31 gen 2024150,35150,90147,40148,05148,0512.399.807
30 gen 2024150,80153,30149,50150,60150,6021.394.042
29 gen 2024151,95153,85150,58152,50152,5011.079.865
26 gen 2024155,50156,63153,30154,05154,0511.051.416
25 gen 2024152,05157,45151,60154,95154,9520.534.990
24 gen 2024151,75153,50149,55153,50153,5019.273.156
23 gen 2024146,35150,05144,40148,05148,0531.518.812
22 gen 2024144,45146,50144,35145,00145,008.140.942
19 gen 2024145,85147,55143,80143,80143,8016.125.926
18 gen 2024142,45144,92141,35144,55144,5515.723.249
17 gen 2024142,50144,00141,55141,75141,7517.895.992
16 gen 2024144,15144,85142,10142,10142,1032.016.518
15 gen 2024145,35146,20144,15145,50145,5019.425.898
12 gen 2024148,55149,47142,74144,35144,3528.405.260
11 gen 2024151,40153,45148,60148,60148,6010.958.657
10 gen 2024151,25152,35149,50150,35150,3520.811.465
09 gen 2024152,20153,75149,25151,20151,2020.072.535
08 gen 2024152,20152,87149,60152,35152,3516.750.776
05 gen 2024152,80153,35149,90152,20152,2013.098.566
04 gen 2024150,00153,46150,00153,30153,3012.156.342
03 gen 2024155,00155,80150,35150,50150,5031.885.145
02 gen 2024154,50157,95154,50156,00156,0017.285.064
29 dic 2023156,40157,11154,95155,00155,003.953.243
28 dic 2023157,85158,50156,00156,55156,556.837.741
27 dic 2023158,05160,45156,80157,45157,459.338.530
22 dic 2023158,65159,85156,95157,75157,758.759.988
21 dic 2023159,50161,40158,20159,45159,4511.439.913
20 dic 2023160,00160,70157,55160,40160,4023.320.837
19 dic 2023156,70159,07155,65158,55158,5521.395.687
18 dic 2023158,35160,50156,73156,85156,859.953.603
15 dic 2023161,00161,60157,30159,50159,5033.048.421
14 dic 2023------
13 dic 2023159,70159,75155,87155,90155,9020.165.586
12 dic 2023156,55159,20155,05159,20159,2014.116.335
11 dic 2023158,40158,45155,20156,00156,0011.483.517
08 dic 2023158,50160,13157,15158,40158,4022.551.598
07 dic 2023158,15162,90155,70158,10158,1016.148.415
06 dic 2023156,30161,93154,75161,90161,9022.860.719
05 dic 2023158,00159,20154,55155,80155,8015.309.688
04 dic 2023157,00159,15154,35158,25158,2512.770.332
01 dic 2023154,20156,80153,45156,50156,5017.976.422
30 nov 2023154,10154,60151,95153,10153,1015.126.490
29 nov 2023152,20154,71151,60153,70153,7022.211.791
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...