Milan - Delayed Quote EUR

INTERNATIONAL CONSOLIDATED AIRL (1IAG.MI)

Vergleichen
4.1000
+0.0710
+(1.76%)
Bei Börsenschluss: 3:33:30 PM GMT+1
Währung in EUR
Download
Datum Öffnen Max. Tief Schließen Ber. Kurs Volumen
Feb 3, 20254.09804.09804.09004.10004.1000900
Jan 31, 20253.99304.06203.99304.02904.02907,983
Jan 30, 20254.01904.01903.98803.98703.98701,400
Jan 29, 20253.95903.97303.95803.94103.94104,260
Jan 28, 20253.84603.84603.84603.84603.8460-
Jan 27, 20253.86203.86203.86203.84603.8460128
Jan 24, 20253.88703.91003.87503.88903.88903,756
Jan 23, 20253.89203.89203.89203.89203.8920-
Jan 22, 20253.95503.95503.92803.89203.8920850
Jan 21, 20253.82703.82703.82203.89703.8970625
Jan 20, 20253.85203.85203.85203.81503.815025
Jan 17, 20253.72203.74403.71803.76203.7620889
Jan 16, 20253.66803.66803.66803.66803.6680-
Jan 15, 20253.66803.66803.66803.66803.6680-
Jan 14, 20253.65103.65103.65103.66803.6680450
Jan 13, 20253.59603.59603.59403.64103.641011,000
Jan 10, 20253.64203.64203.64203.64203.6420-
Jan 9, 20253.64203.64203.64203.64203.6420-
Jan 8, 20253.64203.64203.64203.64203.6420-
Jan 7, 20253.64203.64203.64203.64203.6420-
Jan 6, 20253.64203.64203.64203.64203.6420-
Jan 3, 20253.64203.64203.64203.64203.6420-
Jan 2, 20253.60003.65003.60003.64203.642011,035
Dec 30, 20243.63003.63003.63003.63003.6300-
Dec 27, 20243.62803.62803.61803.63003.63008,080
Dec 23, 20243.64903.64903.64903.64903.6490-
Dec 20, 20243.64903.64903.64903.64903.6490-
Dec 19, 20243.63003.63003.63003.64903.6490350
Dec 18, 20243.59803.59803.59803.59803.5980-
Dec 17, 20243.62003.62003.59203.59803.59804,108
Dec 16, 20243.58603.58603.58603.58103.5810200
Dec 13, 20243.55003.55003.54403.51703.51701,000
Dec 12, 20243.53503.58103.51103.53603.5360937
Dec 11, 20243.46003.52303.46003.50403.50401,135
Dec 10, 20243.43103.43103.43103.42403.4240100
Dec 9, 20243.41703.41703.41703.41703.4170-
Dec 6, 20243.42703.42703.42303.41703.4170530
Dec 5, 20243.33703.33703.33103.40503.40505,050
Dec 4, 20243.26103.33103.26103.32103.3210495
Dec 3, 20243.20603.20603.20603.18103.18102,500
Dec 2, 20243.13203.13203.13203.13203.1320-
Nov 29, 20243.13203.13203.13203.13203.1320-
Nov 28, 20243.09203.09203.09203.13203.132080
Nov 27, 20243.04603.04603.04603.04603.0460-
Nov 26, 20243.04603.04603.04603.04603.0460-
Nov 25, 20243.00003.00003.00003.04603.04607,870
Nov 22, 20242.93202.93202.93202.95102.951060
Nov 21, 20242.92102.92102.92102.92102.9210-
Nov 20, 20242.91802.91802.91802.92102.9210340
Nov 19, 20242.82402.82402.82402.82402.8240-
Nov 18, 20242.82402.82402.82402.82402.8240-
Nov 15, 20242.82402.82402.82402.82402.8240-
Nov 14, 20242.82402.82402.82402.82402.8240-
Nov 13, 20242.85402.85402.80902.82402.82402,240
Nov 12, 20242.87302.87702.87302.85402.85402,800
Nov 11, 20242.83902.85302.83902.89702.8970250
Nov 8, 20242.78902.82702.78902.80802.80802,800
Nov 7, 20242.55502.55502.55502.55502.5550-
Nov 6, 20242.55502.55502.55502.55502.5550-
Nov 5, 20242.55002.55002.55002.55502.55501,200
Nov 4, 20242.51202.51202.51202.51202.5120-
Nov 1, 20242.51202.51202.51202.51202.5120-
Oct 31, 20242.51202.51202.51202.51202.5120-
Oct 30, 20242.51202.51202.51202.51202.5120-
Oct 29, 20242.54102.54102.54102.51202.5120250
Oct 28, 20242.55002.55002.55002.55002.5500-
Oct 25, 20242.55002.55002.55002.55002.5500-
Oct 24, 20242.55002.55002.55002.55002.5500-
Oct 23, 20242.55402.55402.55402.55002.5500130
Oct 22, 20242.52402.52402.52402.52402.5240-
Oct 21, 20242.52402.52402.52402.52402.5240-
Oct 18, 20242.52402.52402.52402.52402.5240-
Oct 17, 20242.52402.52402.52402.52402.5240-
Oct 16, 20242.48702.48702.48702.52402.52401,200
Oct 15, 20242.36202.36202.36202.36202.3620-
Oct 14, 20242.36202.36202.36202.36202.3620-
Oct 11, 20242.35502.35502.35502.36202.3620500
Oct 10, 20242.36002.36002.36002.36002.3600-
Oct 9, 20242.34002.35002.31402.36002.3600169,500
Oct 8, 20242.06002.06002.06002.06002.0600184,500
Oct 7, 20242.28802.28802.28802.28802.2880-
Oct 4, 20242.28802.28802.28802.28802.2880-
Oct 3, 20242.28802.28802.28802.28802.2880-
Oct 2, 20242.26602.34002.26602.28802.288043,012
Oct 1, 20242.44502.44502.44502.44502.4450-
Sep 30, 20242.44502.44502.44502.44502.4450-
Sep 27, 20242.44502.44502.44502.44502.4450-
Sep 26, 20242.44502.44502.44502.44502.4450-
Sep 25, 20242.46102.46102.46102.44502.445014,900
Sep 24, 20242.46002.46002.46002.44002.440080
Sep 23, 20242.45302.45302.45302.45302.4530-
Sep 20, 20242.45302.45302.45302.45302.4530-
Sep 19, 20242.45302.45302.45302.45302.4530-
Sep 18, 20242.45002.46202.44902.45302.453020,300
Sep 17, 20242.42002.42002.42002.43602.4360250
Sep 16, 20242.23802.23802.23802.23802.2380-
Sep 13, 20242.23802.23802.23802.23802.2380-
Sep 12, 20242.23802.23802.23802.23802.2380-
Sep 11, 20242.23802.23802.23802.23802.2380-
Sep 10, 20242.23802.23802.23802.23802.2380-
Sep 9, 20242.23802.23802.23802.23802.2380-
Sep 6, 20242.23802.23802.23802.23802.2380-
Sep 5, 2024 0.0300 Dividende
Sep 5, 20242.21602.23702.21602.23802.2380346
Sep 4, 20242.19502.19502.19502.21002.18002,000
Sep 3, 20242.17102.17102.17102.17102.1415-
Sep 2, 20242.17102.17102.17102.17102.1415-
Aug 30, 20242.17102.17102.17102.17102.1415-
Aug 29, 20242.18402.18402.18402.17102.1415100
Aug 28, 20242.15502.15502.15502.15902.12974,000
Aug 27, 20242.16002.16002.16002.16902.139610,000
Aug 26, 20242.09802.09802.09802.09902.070510,000
Aug 23, 20241.91851.91851.91851.91851.8925-
Aug 22, 20241.91851.91851.91851.91851.8925-
Aug 21, 20241.91851.91851.91851.91851.8925-
Aug 20, 20241.91851.91851.91851.91851.8925-
Aug 19, 20241.91851.91851.91851.91851.8925-
Aug 16, 20241.91851.91851.91851.91851.8925-
Aug 14, 20241.91851.91851.91851.91851.8925-
Aug 13, 20241.91851.91851.91851.91851.8925-
Aug 12, 20241.91851.91851.91851.91851.8925-
Aug 9, 20241.91851.91851.91851.91851.8925-
Aug 8, 20241.91851.91851.91851.91851.8925-
Aug 7, 20241.91851.91851.91851.91851.8925-
Aug 6, 20241.89801.90301.89601.91851.892511,400
Aug 5, 20241.90001.90001.90001.90001.8742-
Aug 2, 20241.90001.90001.90001.90001.8742-
Aug 1, 20241.92101.92401.92101.90001.874210,000
Jul 31, 20242.02002.02002.02002.02001.9926-
Jul 30, 20242.02002.02002.02002.02001.9926-
Jul 29, 20242.02002.02002.02002.02001.9926-
Jul 26, 20242.02002.02002.02002.02001.9926-
Jul 25, 20242.02002.02002.02002.02001.9926-
Jul 24, 20242.02002.02002.02002.02001.9926-
Jul 23, 20242.02002.02002.02002.02001.9926-
Jul 22, 20242.02002.02002.02002.02001.9926-
Jul 19, 20242.01302.03202.01202.02001.992615,200
Jul 18, 20242.05502.05502.05502.05502.0271-
Jul 17, 20242.05502.05502.05502.05502.0271-
Jul 16, 20242.06002.06002.06002.05502.02715,000
Jul 15, 20242.07202.07202.07002.08202.05377,500
Jul 12, 20241.91851.91851.91851.91851.8925-
Jul 11, 20241.91851.91851.91851.91851.8925-
Jul 10, 20241.91851.91851.91851.91851.8925-
Jul 9, 20241.91851.91851.91851.91851.8925-
Jul 8, 20241.91851.91851.91851.91851.8925-
Jul 5, 20241.91851.91851.91851.91851.8925-
Jul 4, 20241.91851.91851.91851.91851.8925-
Jul 3, 20241.91851.91851.91851.91851.8925-
Jul 2, 20241.91851.91851.91851.91851.8925-
Jul 1, 20241.91851.91851.91851.91851.8925-
Jun 28, 20241.92151.92151.92151.91851.89259,000
Jun 27, 20241.93951.93951.93951.93951.9132-
Jun 26, 20241.99301.99301.97601.93951.91322,200
Jun 25, 20242.05602.05602.05602.05602.0281-
Jun 24, 20242.05602.05602.05602.05602.0281-
Jun 21, 20242.05602.05602.05602.05602.0281-
Jun 20, 20242.05602.05602.05602.05602.0281-
Jun 19, 20242.05602.05602.05602.05602.0281-
Jun 18, 20242.05602.05602.05602.05602.0281-
Jun 17, 20242.05602.05602.05602.05602.0281-
Jun 14, 20242.05602.05602.05602.05602.0281-
Jun 13, 20242.05602.05602.05602.05602.0281-
Jun 12, 20242.05602.05602.05602.05602.0281-
Jun 11, 20242.05602.05602.05602.05602.0281-
Jun 10, 20242.05602.05602.05602.05602.0281-
Jun 7, 20242.05602.05602.05602.05602.0281-
Jun 6, 20242.05602.05602.05602.05602.0281-
Jun 5, 20242.05602.05602.05602.05602.0281-
Jun 4, 20242.06302.06302.06302.05602.0281250
Jun 3, 20242.04602.04602.04602.04602.0182-
May 31, 20242.04602.04602.04602.04602.0182-
May 30, 20242.04602.04602.04602.04602.0182-
May 29, 20242.04602.04602.04602.04602.0182-
May 28, 20242.04602.04602.04602.04602.0182-
May 27, 20242.04602.04602.04602.04602.0182-
May 24, 20242.04602.04602.04602.04602.0182-
May 23, 20242.04602.04602.04602.04602.0182-
May 22, 20242.04002.04002.04002.04602.01822,500
May 21, 20242.07902.07902.07902.07902.0508-
May 20, 20242.07902.07902.07902.07902.0508-
May 17, 20242.08002.08002.08002.07902.05085,000
May 16, 20242.07002.07002.07002.06102.03305,000
May 15, 20242.16302.16302.16302.16302.1336-
May 14, 20242.16302.16302.16302.16302.1336-
May 13, 20242.15802.15802.15802.16302.13361,860
May 10, 20242.08002.08002.08002.08002.0518-
May 9, 20242.08002.08002.08002.08002.0518-
May 8, 20242.08002.08002.08002.08002.0518-
May 7, 20242.08002.08002.08002.08002.0518-
May 6, 20242.08002.08002.08002.08002.0518-
May 3, 20242.08602.10302.08402.08002.051813,000
May 2, 20242.07302.07302.07302.07302.0449-
Apr 30, 20242.07302.07302.07302.07302.0449-
Apr 29, 20242.04602.04602.04602.07302.04491,000
Apr 26, 20242.05102.05102.05102.05102.0232-
Apr 25, 20242.06802.06802.06802.05102.02323,500
Apr 24, 20242.00102.00102.00102.00101.9738-
Apr 23, 20242.00102.00102.00102.00101.9738-
Apr 22, 20242.00102.00102.00102.00101.9738-
Apr 19, 20242.00102.00102.00102.00101.9738-
Apr 18, 20242.00102.00102.00102.00101.9738-
Apr 17, 20242.00102.00102.00102.00101.9738-
Apr 16, 20242.00102.00102.00102.00101.9738-
Apr 15, 20242.00102.00102.00102.00101.9738-
Apr 12, 20242.00102.00102.00102.00101.9738-
Apr 11, 20242.00102.00102.00102.00101.9738-
Apr 10, 20242.00102.00102.00102.00101.9738-
Apr 9, 20242.00102.00102.00102.00101.9738-
Apr 8, 20242.00102.00102.00102.00101.9738-
Apr 5, 20242.00002.00002.00002.00101.973842,000
Apr 4, 20242.03802.03802.03802.03802.0103-
Apr 3, 20242.04702.04702.04702.03802.0103246
Apr 2, 20242.04102.04102.04102.03202.0044264
Mar 28, 20241.99551.99551.99551.99551.9684-
Mar 27, 20241.98001.98001.98001.99551.968410,000
Mar 26, 20241.94701.94701.94701.94701.9206-
Mar 25, 20241.94701.94701.94701.94701.9206-
Mar 22, 20241.94701.94701.94701.94701.9206-
Mar 21, 20241.94101.94101.94101.94701.9206300
Mar 20, 20241.79701.79701.79701.79701.7726-
Mar 19, 20241.79701.79701.79701.79701.7726-
Mar 18, 20241.79701.79701.79701.79701.7726-
Mar 15, 20241.79701.79701.79701.79701.7726-
Mar 14, 20241.79701.79701.79701.79701.7726-
Mar 13, 20241.79701.79701.79701.79701.7726-
Mar 12, 20241.79701.79701.79701.79701.7726-
Mar 11, 20241.78501.78501.78501.79701.77261,000
Mar 8, 20241.78651.78651.78651.78651.7622-
Mar 7, 20241.78651.78651.78651.78651.7622-
Mar 6, 20241.78651.78651.78651.78651.7622-
Mar 5, 20241.78651.78651.78651.78651.7622-
Mar 4, 20241.78651.78651.78651.78651.7622-
Mar 1, 20241.78651.78651.78651.78651.7622-
Feb 29, 20241.78651.78651.78651.78651.7622-
Feb 28, 20241.78651.78651.78651.78651.7622-
Feb 27, 20241.78651.78651.78651.78651.7622-
Feb 26, 20241.78651.78651.78651.78651.7622-
Feb 23, 20241.77001.77001.77001.78651.76221,000
Feb 22, 20241.70801.70801.70801.70801.6848-
Feb 21, 20241.70801.70801.70801.70801.6848-
Feb 20, 20241.70801.70801.70801.70801.6848-
Feb 19, 20241.70801.70801.70801.70801.6848-
Feb 16, 20241.70801.70801.70801.70801.6848-
Feb 15, 20241.70801.70801.70801.70801.6848-
Feb 14, 20241.70801.70801.70801.70801.6848-
Feb 13, 20241.70801.70801.70801.70801.6848-
Feb 12, 20241.71001.71001.71001.70801.6848300
Feb 9, 20241.74001.74001.74001.74001.7164-
Feb 8, 20241.74001.74001.74001.74001.7164-
Feb 7, 20241.74001.74001.74001.74001.7164-
Feb 6, 20241.74001.74001.74001.74001.7164-
Feb 5, 20241.74001.74001.74001.74001.7164-