Italia markets open in 3 hours 58 minutes

International Consolidated Airlines Group, S.A. (IAG.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,2590-0,0940 (-3,99%)
Alla chiusura: 5:35PM CEST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 20202,32202,40802,25902,25902,25909.323.184
12 ago 20202,39102,43802,21602,35302,353012.200.096
11 ago 20202,29202,44402,28802,42402,424017.359.775
10 ago 20202,10002,25002,06502,23602,236011.246.502
07 ago 20202,05002,06801,94502,05302,05309.063.924
06 ago 20202,15702,18001,99252,06202,062014.387.006
05 ago 20202,05002,14702,00002,14202,142015.152.148
04 ago 20201,85801,94651,83001,94001,940011.925.426
03 ago 20201,85851,85951,72601,82401,824016.519.078
31 lug 20202,00002,00001,81001,85051,850523.551.257
30 lug 20202,03002,03101,96502,01302,01309.072.634
29 lug 20202,12502,12902,02202,04002,04005.609.759
28 lug 20202,05702,10001,99402,09902,09909.112.556
27 lug 20202,10002,10001,95252,05502,055022.950.436
24 lug 20202,25002,28502,15002,18602,186013.255.658
23 lug 20202,36402,37602,27602,30002,30006.046.660
22 lug 20202,38302,42902,30002,35302,35307.869.208
21 lug 20202,40002,49602,38002,41202,412013.366.037
20 lug 2020------
17 lug 20202,45702,46302,36402,39802,39806.936.138
16 lug 20202,48502,57002,45602,46602,466010.028.632
15 lug 20202,35602,56202,33502,53502,535016.226.339
14 lug 20202,32402,33402,22202,28402,284012.417.454
13 lug 20202,44002,45002,35302,37502,37507.705.841
10 lug 20202,30002,38602,25002,37502,375010.088.489
09 lug 20202,38902,41002,30402,32502,32509.462.784
08 lug 20202,41402,42602,35102,36102,361011.290.534
07 lug 20202,50002,53002,44702,46402,46408.973.051
06 lug 20202,59802,63002,50202,52002,520013.029.623
03 lug 20202,60202,64002,50102,52402,524010.036.076
02 lug 20202,50002,62002,47102,56402,564014.543.713
02 lug 20200.17 Dividendo
01 lug 20202,43702,48902,34102,43502,265013.116.802
30 giu 20202,57002,58802,41602,44602,27529.852.737
29 giu 20202,45002,55002,41702,52502,348712.288.552
26 giu 20202,60002,64002,44002,46002,288317.282.630
25 giu 20202,51302,59602,41302,51802,342219.981.002
24 giu 20202,80002,83002,54202,55302,374825.733.430
23 giu 20202,89202,94002,81102,81302,616611.402.303
22 giu 20203,00003,00002,82402,86902,668718.490.471
19 giu 20203,02003,06402,95203,00302,793310.592.924
18 giu 20202,96503,07002,92602,98002,772015.139.433
17 giu 20203,12603,23502,97703,02002,809219.488.766
16 giu 20203,22303,37003,08003,12602,907830.390.969
15 giu 20202,95502,99602,90002,96002,753322.664.675
12 giu 20202,85003,20002,77003,07002,855736.280.477
11 giu 20203,01203,05902,87602,93402,729236.130.468
10 giu 20203,52003,59003,17503,24003,013834.996.432
09 giu 20203,82003,94003,35903,49003,246334.743.758
08 giu 20203,70004,04703,50203,72603,465951.030.288
05 giu 20203,35803,68303,32103,67503,418444.964.309
04 giu 20203,14003,24802,95003,19902,975742.679.675
03 giu 20202,89003,13502,84803,12902,910533.037.956
02 giu 20202,78102,86002,73702,80902,612917.937.048
01 giu 20202,68702,74002,63902,72202,532016.574.179
29 mag 20202,68702,71102,52802,54002,362720.988.403
28 mag 20202,87302,89002,63702,74002,548726.246.839
27 mag 20202,69202,95002,67202,76402,571042.518.694
26 mag 20202,49002,63802,44002,62002,437132.476.296
25 mag 20202,33002,46002,20902,42702,257625.465.284
22 mag 20202,29302,29802,12102,14001,990616.967.125
21 mag 20202,17302,34802,13002,30802,146914.275.017
20 mag 20202,24402,27002,12002,21602,061310.431.331
19 mag 20202,21302,36602,15802,28402,124528.926.442
18 mag 20201,97552,11301,95802,10901,961817.092.518
15 mag 20201,95501,99701,85151,89651,76418.173.502
14 mag 20201,93001,94001,80001,91001,776713.146.371
13 mag 20202,02902,05001,92701,96501,827811.346.644
12 mag 20202,11002,11802,01102,06501,92088.473.291
11 mag 20202,28202,28402,05702,11301,965520.281.434
08 mag 20202,23502,26802,16902,25002,09295.071.361
07 mag 20202,24802,33002,15002,19002,037114.470.190
06 mag 20202,28002,35002,20502,26302,10508.772.977
05 mag 20202,41402,41502,22802,25502,097612.879.479
04 mag 20202,45002,45002,31002,34602,182215.898.219
30 apr 20202,66202,78002,50502,55002,372014.248.023
29 apr 20202,47002,64302,30002,63402,450118.664.207
28 apr 20202,56002,56802,47502,50502,33015.850.488
27 apr 20202,61002,63002,49002,52902,35245.093.030
24 apr 20202,51202,53602,46002,49002,31627.160.479
23 apr 20202,59302,63102,55602,59202,41104.629.154
22 apr 20202,60002,63302,50202,55002,37205.632.433
21 apr 20202,52702,63302,41002,58402,40368.591.041
20 apr 20202,76602,77002,52902,60002,41857.604.448
17 apr 20202,71802,76102,62102,68402,49668.626.087
16 apr 20202,65002,67502,47302,50202,32737.866.844
15 apr 20202,78002,82002,50002,50402,329213.636.335
14 apr 20202,99002,99002,78002,78002,585917.750.070
09 apr 20202,92303,02102,81002,81302,616612.480.819
08 apr 20202,75102,88702,65002,84602,64739.752.299
07 apr 20202,70602,99802,65002,74802,556122.094.935
06 apr 20202,41002,58602,33002,55002,37209.003.123
03 apr 20202,34402,38702,25002,25002,09295.892.887
02 apr 20202,44002,44002,27102,30902,14785.691.802
01 apr 20202,35902,40002,28302,28302,12365.374.908
31 mar 20202,40402,47702,31002,43802,26786.279.622
30 mar 20202,36202,41502,16102,28502,12556.206.612
27 mar 20202,56202,57302,33402,38302,21668.116.773
26 mar 20202,50202,63002,44002,54102,36369.059.285
25 mar 20202,57002,73102,42602,52202,345912.685.372
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità