IAG.MC - International Consolidated Airlines Group, S.A.

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20202,60202,64002,50102,52102,52106.968.131
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
24 mar 20202,44602,45002,21002,34302,179410.715.877
23 mar 20202,28302,28302,13002,16202,01117.284.587
20 mar 20202,30602,46002,21002,36102,196210.981.810
19 mar 20202,43202,43202,10002,12701,97859.548.298
18 mar 20202,57202,59802,34302,35202,18789.627.040
17 mar 20203,04603,05002,48002,61602,433414.191.106
16 mar 20203,40003,40002,72902,84502,646417.385.366
13 mar 20204,20704,28403,62303,94603,67057.564.105
12 mar 20204,25504,25503,76803,78503,520712.340.782
11 mar 20204,88604,98504,52104,54104,22408.034.007
10 mar 20204,90005,28404,74404,79304,45849.968.664
09 mar 20204,57404,88704,46104,78104,447212.924.401
06 mar 20204,75005,01604,55104,97004,623010.547.662
05 mar 20205,26605,28004,87104,89604,55427.182.360
04 mar 20205,33605,34805,10605,14404,78497.918.436
03 mar 20205,10005,40005,07205,32404,952311.572.801
02 mar 20205,78005,78204,78004,96104,614613.236.996
28 feb 20205,63405,89805,37205,50405,11979.749.122
27 feb 20206,44006,45805,78606,03405,61276.754.881
26 feb 20206,50006,71606,37406,62006,15785.971.237
25 feb 20206,81006,98806,57606,60006,13926.975.607
24 feb 20206,80006,99006,72806,74606,27505.010.839
21 feb 20207,48807,53407,38807,44806,92802.526.004
20 feb 20207,64807,65007,52607,55007,02291.347.530
19 feb 20207,68407,74007,63007,71207,17361.683.925
18 feb 20207,63207,66607,57407,60007,06941.136.308
17 feb 20207,72007,74007,64607,69407,15681.155.558
14 feb 20207,58207,73007,56607,66607,13082.214.824
13 feb 20207,53407,58807,44207,55807,03031.570.774
*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