International Consolidated Airlines Group S.A. (IAG.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 04:01PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.0890 | 2.1330 | 2.0850 | 2.1240 | 2.1240 | 7,748,089 |
| 03 May 2024 | 2.0890 | 2.1140 | 2.0750 | 2.0810 | 2.0810 | 16,759,204 |
| 02 May 2024 | 2.0440 | 2.0860 | 2.0360 | 2.0860 | 2.0860 | 7,679,488 |
| 30 Apr 2024 | 2.0680 | 2.0750 | 2.0420 | 2.0530 | 2.0530 | 7,347,544 |
| 29 Apr 2024 | 2.0600 | 2.0760 | 2.0400 | 2.0710 | 2.0710 | 9,092,075 |
| 26 Apr 2024 | 2.0700 | 2.0820 | 2.0550 | 2.0550 | 2.0550 | 9,379,785 |
| 25 Apr 2024 | 2.0490 | 2.0790 | 2.0280 | 2.0520 | 2.0520 | 12,143,179 |
| 24 Apr 2024 | 2.0660 | 2.0730 | 2.0420 | 2.0600 | 2.0600 | 27,608,978 |
| 23 Apr 2024 | 2.0490 | 2.0790 | 2.0440 | 2.0500 | 2.0500 | 12,570,750 |
| 22 Apr 2024 | 2.0000 | 2.0400 | 1.9935 | 2.0330 | 2.0330 | 17,209,863 |
| 19 Apr 2024 | 1.9100 | 1.9860 | 1.8905 | 1.9680 | 1.9680 | 16,677,781 |
| 18 Apr 2024 | 1.9015 | 1.9810 | 1.8990 | 1.9810 | 1.9810 | 17,264,447 |
| 17 Apr 2024 | 1.8580 | 1.8850 | 1.8440 | 1.8770 | 1.8770 | 8,818,719 |
| 16 Apr 2024 | 1.8600 | 1.8685 | 1.8335 | 1.8455 | 1.8455 | 13,944,864 |
| 15 Apr 2024 | 1.8800 | 1.9400 | 1.8700 | 1.8815 | 1.8815 | 32,691,061 |
| 12 Apr 2024 | 2.0000 | 2.0080 | 1.8890 | 1.9010 | 1.9010 | 20,163,905 |
| 11 Apr 2024 | 2.0480 | 2.0490 | 1.9560 | 1.9730 | 1.9730 | 39,253,026 |
| 10 Apr 2024 | 2.0490 | 2.0900 | 2.0250 | 2.0520 | 2.0520 | 25,668,796 |
| 09 Apr 2024 | 2.0420 | 2.0650 | 2.0300 | 2.0350 | 2.0350 | 9,842,842 |
| 08 Apr 2024 | 2.0130 | 2.0500 | 1.9960 | 2.0470 | 2.0470 | 8,315,003 |
| 05 Apr 2024 | 2.0210 | 2.0600 | 1.9010 | 1.9990 | 1.9990 | 27,963,476 |
| 04 Apr 2024 | 2.0530 | 2.0640 | 2.0200 | 2.0620 | 2.0620 | 16,946,014 |
| 03 Apr 2024 | 2.0310 | 2.0480 | 2.0160 | 2.0400 | 2.0400 | 9,248,904 |
| 02 Apr 2024 | 2.0590 | 2.0800 | 2.0070 | 2.0340 | 2.0340 | 20,905,378 |
| 28 Mar 2024 | 2.0000 | 2.0770 | 1.9960 | 2.0700 | 2.0700 | 25,733,067 |
| 27 Mar 2024 | 1.9430 | 1.9980 | 1.9350 | 1.9980 | 1.9980 | 26,977,364 |
| 26 Mar 2024 | 1.8920 | 1.9335 | 1.8920 | 1.9335 | 1.9335 | 8,357,205 |
| 25 Mar 2024 | 1.9100 | 1.9170 | 1.8780 | 1.8970 | 1.8970 | 7,825,878 |
| 22 Mar 2024 | 1.9400 | 1.9455 | 1.9125 | 1.9155 | 1.9155 | 11,638,137 |
| 21 Mar 2024 | 1.9045 | 1.9520 | 1.9040 | 1.9425 | 1.9425 | 22,040,017 |
| 20 Mar 2024 | 1.8715 | 1.8945 | 1.8690 | 1.8945 | 1.8945 | 11,495,183 |
| 19 Mar 2024 | 1.8330 | 1.8720 | 1.8220 | 1.8720 | 1.8720 | 7,744,175 |
| 18 Mar 2024 | 1.8590 | 1.8960 | 1.8310 | 1.8330 | 1.8330 | 14,908,784 |
| 15 Mar 2024 | 1.7955 | 1.8590 | 1.7860 | 1.8515 | 1.8515 | 45,913,142 |
| 14 Mar 2024 | 1.8030 | 1.8110 | 1.7425 | 1.7440 | 1.7440 | 11,516,088 |
| 13 Mar 2024 | 1.8050 | 1.8190 | 1.7950 | 1.8030 | 1.8030 | 10,106,595 |
| 12 Mar 2024 | 1.8100 | 1.8190 | 1.7690 | 1.8045 | 1.8045 | 14,354,417 |
| 11 Mar 2024 | 1.7850 | 1.7990 | 1.7700 | 1.7980 | 1.7980 | 8,311,482 |
| 08 Mar 2024 | 1.7830 | 1.8060 | 1.7700 | 1.7870 | 1.7870 | 10,199,396 |
| 07 Mar 2024 | 1.7475 | 1.7850 | 1.7440 | 1.7830 | 1.7830 | 15,502,424 |
| 06 Mar 2024 | 1.7010 | 1.7540 | 1.6980 | 1.7425 | 1.7425 | 18,275,321 |
| 05 Mar 2024 | 1.6900 | 1.6900 | 1.6570 | 1.6595 | 1.6595 | 22,632,587 |
| 04 Mar 2024 | 1.7105 | 1.7230 | 1.6860 | 1.6920 | 1.6920 | 14,598,128 |
| 01 Mar 2024 | 1.7450 | 1.7595 | 1.7140 | 1.7140 | 1.7140 | 12,356,338 |
| 29 Feb 2024 | 1.8210 | 1.8340 | 1.7260 | 1.7270 | 1.7270 | 27,594,692 |
| 28 Feb 2024 | 1.8255 | 1.8310 | 1.7840 | 1.7860 | 1.7860 | 8,953,255 |
| 27 Feb 2024 | 1.8050 | 1.8260 | 1.7980 | 1.8255 | 1.8255 | 7,414,964 |
| 26 Feb 2024 | 1.7850 | 1.8250 | 1.7850 | 1.8075 | 1.8075 | 9,224,864 |
| 23 Feb 2024 | 1.7930 | 1.7940 | 1.7500 | 1.7840 | 1.7840 | 11,581,178 |
| 22 Feb 2024 | 1.7700 | 1.8000 | 1.7605 | 1.7965 | 1.7965 | 19,813,093 |
| 21 Feb 2024 | 1.7305 | 1.7600 | 1.7235 | 1.7560 | 1.7560 | 8,088,551 |
| 20 Feb 2024 | 1.7045 | 1.7360 | 1.7045 | 1.7260 | 1.7260 | 6,474,514 |
| 19 Feb 2024 | 1.7000 | 1.7120 | 1.6980 | 1.7120 | 1.7120 | 3,493,938 |
| 16 Feb 2024 | 1.7225 | 1.7260 | 1.6970 | 1.7045 | 1.7045 | 6,373,519 |
| 15 Feb 2024 | 1.6950 | 1.7395 | 1.6920 | 1.7150 | 1.7150 | 7,953,541 |
| 14 Feb 2024 | 1.6810 | 1.6960 | 1.6730 | 1.6880 | 1.6880 | 5,185,459 |
| 13 Feb 2024 | 1.7090 | 1.7090 | 1.6730 | 1.6830 | 1.6830 | 8,936,406 |
| 12 Feb 2024 | 1.6970 | 1.7215 | 1.6895 | 1.7085 | 1.7085 | 5,069,562 |
| 09 Feb 2024 | 1.7000 | 1.7060 | 1.6825 | 1.6825 | 1.6825 | 9,803,507 |
| 08 Feb 2024 | 1.7195 | 1.7320 | 1.6940 | 1.6980 | 1.6980 | 5,719,521 |
| 07 Feb 2024 | 1.7200 | 1.7405 | 1.7155 | 1.7180 | 1.7180 | 5,225,843 |
| 06 Feb 2024 | 1.7220 | 1.7350 | 1.7070 | 1.7350 | 1.7350 | 5,644,125 |
| 05 Feb 2024 | 1.7300 | 1.7515 | 1.7075 | 1.7075 | 1.7075 | 5,855,799 |
| 02 Feb 2024 | 1.7300 | 1.7520 | 1.7200 | 1.7240 | 1.7240 | 6,088,604 |
| 01 Feb 2024 | 1.7180 | 1.7475 | 1.7085 | 1.7085 | 1.7085 | 8,379,355 |
| 31 Jan 2024 | 1.7545 | 1.7655 | 1.7280 | 1.7355 | 1.7355 | 9,028,514 |
| 30 Jan 2024 | 1.7770 | 1.7935 | 1.7490 | 1.7560 | 1.7560 | 10,217,208 |
| 29 Jan 2024 | 1.7895 | 1.8015 | 1.7645 | 1.7915 | 1.7915 | 5,956,187 |
| 26 Jan 2024 | 1.8190 | 1.8295 | 1.7970 | 1.8075 | 1.8075 | 6,451,299 |
| 25 Jan 2024 | 1.7800 | 1.8440 | 1.7725 | 1.8190 | 1.8190 | 12,847,147 |
| 24 Jan 2024 | 1.7500 | 1.7920 | 1.7490 | 1.7920 | 1.7920 | 12,018,404 |
| 23 Jan 2024 | 1.7020 | 1.7440 | 1.6870 | 1.7330 | 1.7330 | 14,740,741 |
| 22 Jan 2024 | 1.6900 | 1.7070 | 1.6840 | 1.6955 | 1.6955 | 5,613,098 |
| 19 Jan 2024 | 1.7025 | 1.7100 | 1.6755 | 1.6755 | 1.6755 | 6,667,272 |
| 18 Jan 2024 | 1.6625 | 1.6860 | 1.6470 | 1.6835 | 1.6835 | 17,119,108 |
| 17 Jan 2024 | 1.6540 | 1.6750 | 1.6520 | 1.6555 | 1.6555 | 7,951,026 |
| 16 Jan 2024 | 1.6740 | 1.6815 | 1.6550 | 1.6570 | 1.6570 | 10,628,406 |
| 15 Jan 2024 | 1.6890 | 1.7060 | 1.6860 | 1.6930 | 1.6930 | 6,883,360 |
| 12 Jan 2024 | 1.7300 | 1.7390 | 1.6615 | 1.6820 | 1.6820 | 20,808,100 |
| 11 Jan 2024 | 1.7525 | 1.7845 | 1.7275 | 1.7275 | 1.7275 | 8,532,095 |
| 10 Jan 2024 | 1.7550 | 1.7700 | 1.7380 | 1.7490 | 1.7490 | 5,163,407 |
| 09 Jan 2024 | 1.7770 | 1.7890 | 1.7360 | 1.7550 | 1.7550 | 7,810,464 |
| 08 Jan 2024 | 1.7600 | 1.7700 | 1.7365 | 1.7685 | 1.7685 | 5,598,800 |
| 05 Jan 2024 | 1.7695 | 1.7775 | 1.7390 | 1.7675 | 1.7675 | 7,989,034 |
| 04 Jan 2024 | 1.7360 | 1.7755 | 1.7320 | 1.7755 | 1.7755 | 6,925,782 |
| 03 Jan 2024 | 1.7930 | 1.7980 | 1.7420 | 1.7420 | 1.7420 | 10,603,424 |
| 02 Jan 2024 | 1.7800 | 1.8255 | 1.7800 | 1.7915 | 1.7915 | 6,209,331 |
| 29 Dec 2023 | 1.7990 | 1.8050 | 1.7770 | 1.7810 | 1.7810 | 8,101,788 |
| 28 Dec 2023 | 1.8175 | 1.8230 | 1.7945 | 1.8010 | 1.8010 | 6,627,743 |
| 27 Dec 2023 | 1.8165 | 1.8250 | 1.8075 | 1.8145 | 1.8145 | 8,274,864 |
| 22 Dec 2023 | 1.8250 | 1.8365 | 1.8135 | 1.8195 | 1.8195 | 3,839,595 |
| 21 Dec 2023 | 1.8300 | 1.8450 | 1.8270 | 1.8335 | 1.8335 | 3,693,330 |
| 20 Dec 2023 | 1.8400 | 1.8540 | 1.8265 | 1.8480 | 1.8480 | 4,966,261 |
| 19 Dec 2023 | 1.8170 | 1.8410 | 1.8060 | 1.8380 | 1.8380 | 10,752,800 |
| 18 Dec 2023 | 1.8400 | 1.8450 | 1.8170 | 1.8210 | 1.8210 | 7,172,779 |
| 15 Dec 2023 | 1.8685 | 1.8720 | 1.8330 | 1.8545 | 1.8545 | 12,420,485 |
| 14 Dec 2023 | 1.8300 | 1.8780 | 1.8295 | 1.8565 | 1.8565 | 14,745,121 |
| 13 Dec 2023 | 1.8475 | 1.8510 | 1.8105 | 1.8105 | 1.8105 | 6,553,183 |
| 12 Dec 2023 | 1.8200 | 1.8480 | 1.8120 | 1.8480 | 1.8480 | 7,706,408 |
| 11 Dec 2023 | 1.8375 | 1.8430 | 1.8155 | 1.8200 | 1.8200 | 9,587,981 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.