Italia markets open in 7 hours 3 minutes

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

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,0125-0,0170 (-1,65%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 20201,05001,05000,97701,01251,012551.558.676
24 set 20201,04351,08501,01001,02951,029530.167.732
23 set 20201,13101,19901,07651,07651,076532.216.147
22 set 20201,06651,10051,00001,10051,100530.319.005
21 set 20201,19101,19101,02651,05801,058043.365.297
18 set 20201,40001,40751,21151,21151,211538.270.749
17 set 20201,42151,44551,40301,41151,411512.774.983
16 set 20201,44651,45801,38951,44351,443518.183.790
15 set 20201,48001,48901,41401,43851,438516.529.072
14 set 20201,45951,54001,38001,45751,457544.182.914
11 set 20201,42541,42671,36711,39161,391613.809.696
10 set 20201,45861,51091,38961,44261,442617.810.757
09 set 20201,50101,50101,43601,46251,46259.065.702
08 set 20201,53881,55341,47381,51491,514912.607.351
07 set 20202,47802,49602,30402,33102,331010.458.678
04 set 20202,39002,54002,36102,45302,453013.913.599
03 set 20202,30102,49802,29502,39602,396018.384.032
02 set 20202,27002,31802,22402,27502,27505.890.936
01 set 20202,28202,32002,19302,26202,26207.707.709
31 ago 20202,41802,42402,23202,24402,244010.243.909
28 ago 20202,41002,43802,36002,39702,39709.398.779
27 ago 20202,31002,41702,25402,39802,39809.332.647
26 ago 20202,23302,30602,20302,30402,30405.463.467
25 ago 20202,22002,32002,22002,23902,239012.645.794
24 ago 20202,20302,20302,09102,18602,18608.524.840
21 ago 20202,14502,17602,09202,14602,14607.820.590
20 ago 20202,14702,15002,09102,11402,11406.754.749
19 ago 20202,12702,21902,09802,21902,21908.158.233
18 ago 20202,02002,14902,05902,07202,07209.814.305
17 ago 20202,11102,14002,03202,03602,03608.188.483
14 ago 20202,20002,21002,10502,15702,157010.737.363
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
*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