Italia markets open in 4 hours 41 minutes

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

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,0060+0,0010 (+0,05%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ago 20212,03002,04901,98752,00602,00607.644.727
03 ago 20212,04002,06001,98802,00502,005010.304.689
02 ago 20212,01802,07401,99802,03202,032015.035.590
30 lug 20212,07002,10001,96501,97251,972529.463.546
29 lug 20212,14802,14902,08602,12802,128010.498.457
28 lug 20212,07802,15202,06502,13502,135017.503.557
27 lug 20212,05002,08102,01502,05302,053013.342.141
26 lug 20211,96002,05901,93002,05702,057013.638.638
23 lug 20212,00002,03401,96401,96501,965010.451.224
22 lug 20211,99552,06301,98351,98401,984017.596.522
21 lug 20211,90001,99251,88501,96201,962021.173.186
20 lug 20211,86001,89651,81501,85901,859020.608.783
19 lug 20211,97401,97401,81701,85351,853540.637.818
16 lug 20211,93652,00901,93251,96301,963016.911.170
15 lug 20212,00002,00101,93501,94151,941527.332.232
14 lug 20212,02002,03901,98002,00902,009020.369.646
13 lug 20212,09002,09102,02202,03102,031017.380.575
12 lug 20212,16002,16602,07102,08202,082011.625.361
09 lug 20212,13002,17502,12202,15802,158010.998.416
08 lug 20212,09902,16502,05402,11302,113018.197.056
07 lug 20212,18802,21102,10102,11302,113014.934.300
06 lug 20212,21802,29102,17302,18502,185023.807.908
05 lug 20212,11102,22802,10202,20702,207019.438.114
02 lug 20212,12702,13602,09202,11502,115010.521.869
01 lug 20212,03102,12602,03102,10202,102017.323.645
30 giu 20212,02102,05501,95002,02402,024035.014.436
29 giu 20212,06002,08502,00002,02802,028028.875.131
28 giu 20212,19502,19502,05202,05902,059037.748.798
25 giu 20212,28602,28602,17602,19602,196020.286.720
24 giu 20212,29002,29002,23402,24702,247014.901.601
23 giu 20212,30002,31802,26802,27002,27009.195.027
22 giu 20212,33002,36202,28302,29002,290011.180.260
21 giu 20212,28902,32502,23402,32002,320013.650.214
18 giu 20212,36002,36202,27102,31702,317019.814.819
17 giu 20212,29402,38902,29302,34502,345024.356.747
16 giu 20212,29002,30602,25602,29202,29207.901.814
15 giu 20212,29602,32802,26302,27302,273012.054.793
14 giu 20212,35902,36602,27102,27702,277026.593.746
11 giu 20212,34502,37202,32002,36702,36706.394.247
10 giu 20212,38002,38002,32702,34402,344010.831.091
09 giu 20212,33002,40002,28802,37802,378018.079.313
08 giu 20212,35002,35202,31102,31102,31108.367.683
07 giu 20212,30102,35102,26302,35002,350011.656.151
04 giu 20212,32202,32202,25402,29502,295017.708.355
03 giu 20212,43902,43902,29002,31102,311034.133.869
02 giu 20212,40602,43702,38602,42802,428011.121.085
01 giu 20212,37202,41402,35402,39902,399011.897.708
31 mag 20212,37602,38002,35202,37502,37505.596.282
28 mag 20212,37502,38002,33102,36002,36008.932.989
27 mag 20212,35302,39102,34002,35402,354013.248.486
26 mag 20212,34102,35902,32302,35002,350015.936.589
25 mag 20212,29602,35902,28602,33402,334019.943.898
24 mag 20212,28902,29402,26602,28302,28305.902.756
21 mag 20212,24702,28502,21202,27802,278011.914.311
20 mag 20212,28802,28802,20802,23402,234013.537.766
19 mag 20212,25002,27002,21102,26102,261015.332.587
18 mag 20212,27002,30802,24502,28502,285016.206.813
17 mag 20212,32002,32002,21202,22602,226019.092.014
14 mag 20212,28002,29502,24102,29502,295012.486.406
13 mag 20212,23402,27302,16002,24002,240024.411.841
12 mag 20212,26902,30302,22102,25402,254019.833.534
11 mag 20212,38002,39002,25302,26802,268041.834.641
10 mag 20212,47102,47802,40502,44402,444014.811.624
07 mag 20212,40002,44502,35002,44402,444018.101.137
06 mag 20212,37802,40502,35302,38302,383014.730.828
05 mag 20212,39602,40202,32102,36002,360010.235.048
04 mag 20212,40002,43302,33502,34502,345016.026.607
03 mag 20212,34702,39502,33602,38102,38109.999.517
30 apr 20212,30002,35702,29002,31502,31508.492.937
29 apr 20212,33502,36802,28302,30902,309010.459.803
28 apr 20212,37402,37902,32902,33502,33509.385.029
27 apr 20212,36002,37202,32102,35002,35008.621.053
26 apr 20212,30202,38402,28302,35502,355017.732.269
23 apr 20212,30602,30602,22002,26602,266017.392.849
22 apr 20212,30102,30902,25202,30502,305014.014.661
21 apr 20212,29902,33702,20002,25102,251023.623.246
20 apr 20212,43602,43602,24402,24702,247036.071.757
19 apr 20212,42102,46802,37702,43602,436011.620.245
16 apr 20212,40302,44802,37602,40402,40409.423.347
15 apr 20212,42802,45902,35502,38902,389011.844.848
14 apr 20212,32202,43302,32202,40802,408012.299.043
13 apr 20212,38002,42602,32102,34102,341016.860.981
12 apr 20212,47102,47402,37602,38602,386013.234.644
09 apr 20212,49002,49902,43502,43502,43509.451.448
08 apr 20212,53602,53702,44002,48302,483016.266.651
07 apr 20212,52502,54402,48702,52002,520015.264.709
06 apr 20212,50702,54302,47602,50002,500020.070.144
01 apr 20212,33702,46302,33502,45802,458019.855.084
31 mar 20212,35202,39502,32502,33702,337012.241.308
30 mar 20212,27902,36902,26602,35802,358014.639.376
29 mar 20212,29702,29702,25202,25402,25408.901.218
26 mar 20212,29802,32802,24702,29502,295013.570.207
25 mar 20212,27902,29802,18302,25902,259015.439.942
24 mar 20212,15002,28102,10202,26202,262029.493.914
23 mar 20212,24002,24002,15002,17502,175043.573.810
22 mar 20212,33402,33702,14902,28502,285040.179.612
19 mar 20212,47002,49802,40102,41802,418019.371.550
18 mar 20212,55002,55502,47002,51302,513020.109.368
17 mar 20212,52502,55802,48202,53002,530011.838.421
16 mar 20212,55702,57502,48902,52002,520018.111.208
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...