Mercado fechará em 5 h 13 min

International Game Technology PLC (7IG.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
18,60-0,30 (-1,59%)
A partir de 04:01PM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202418,9018,9018,6018,6018,60150
14 de jun. de 202419,3019,3018,9018,9018,90-
13 de jun. de 202419,9019,9019,2019,2019,20-
12 de jun. de 202419,8020,0019,8020,0020,00-
11 de jun. de 202419,5019,5019,3019,3019,30-
10 de jun. de 202419,4019,4019,1019,1019,10-
07 de jun. de 202419,2019,2019,1019,1019,10-
06 de jun. de 202419,1019,1019,0019,0019,00-
05 de jun. de 202419,0019,0018,9018,9018,90-
04 de jun. de 202418,2018,2018,1018,1018,10-
03 de jun. de 202418,1018,5017,9017,9017,90150
31 de mai. de 202418,0018,1018,0018,1018,10-
30 de mai. de 202417,8017,9017,3017,3017,30500
30 de mai. de 20240.2 Dividendo
29 de mai. de 202417,6017,6017,5017,5017,30-
28 de mai. de 202418,0018,0018,0018,0017,79-
27 de mai. de 202418,0018,0018,0018,0017,79-
24 de mai. de 202418,0018,0017,9017,9017,70-
23 de mai. de 202418,7018,7018,1018,1017,89-
22 de mai. de 202419,0019,0018,6018,6018,39-
21 de mai. de 202418,6018,6018,6018,6018,39-
20 de mai. de 202418,5018,5018,3018,3018,09-
17 de mai. de 202418,9018,9018,6018,6018,39-
16 de mai. de 202418,8018,8018,8018,8018,59-
15 de mai. de 202418,9018,9018,4018,4018,19-
14 de mai. de 202418,5019,2018,5019,2018,98-
13 de mai. de 202418,6018,6018,4018,4018,19-
10 de mai. de 202418,6018,6018,2018,2017,99-
09 de mai. de 202418,6018,6018,3018,3018,09-
08 de mai. de 202418,7018,7018,3018,3018,09-
07 de mai. de 202418,3018,3018,2018,2017,99-
06 de mai. de 202418,5018,5018,4018,4018,19-
03 de mai. de 202418,5018,5018,5018,5018,29-
02 de mai. de 202418,4018,4018,3018,3018,09-
30 de abr. de 202418,9018,9018,2018,6018,391.600
29 de abr. de 202418,9018,9018,8018,8018,59-
26 de abr. de 202418,7018,7018,6018,6018,39-
25 de abr. de 202419,0019,0018,6018,6018,39-
24 de abr. de 202419,1019,1018,8018,8018,59-
23 de abr. de 202419,1019,1018,9018,9018,68-
22 de abr. de 202418,9018,9018,7018,7018,49-
19 de abr. de 202418,6018,6018,4018,4018,19-
18 de abr. de 202418,6018,6018,4018,4018,19-
17 de abr. de 202418,9018,9018,8018,8018,59-
16 de abr. de 202418,5018,5018,4018,4018,19-
15 de abr. de 202418,7018,7018,6018,6018,39-
12 de abr. de 202419,3019,3018,9018,9018,68-
11 de abr. de 202419,2019,2018,9018,9018,68-
10 de abr. de 202419,7019,7019,1019,1018,88-
09 de abr. de 202419,6019,6019,5019,5019,28-
08 de abr. de 202419,4019,4019,4019,4019,18-
05 de abr. de 202419,5019,6019,5019,6019,38-
04 de abr. de 202420,2020,2020,0020,0019,77-
03 de abr. de 202419,9019,9019,9019,9019,67-
02 de abr. de 202420,4020,4020,0020,0019,77-
28 de mar. de 202420,4020,4020,4020,4020,17-
27 de mar. de 202419,6019,6019,6019,6019,38-
26 de mar. de 202419,7019,7019,7019,7019,47-
25 de mar. de 202419,5019,5019,4019,4019,18-
25 de mar. de 20240.2 Dividendo
22 de mar. de 202420,4020,4020,4020,4019,97-
21 de mar. de 202419,8019,8019,8019,8019,38-
20 de mar. de 202418,9018,9018,9018,9018,50-
19 de mar. de 202418,5018,5018,5018,5018,11-
18 de mar. de 202418,5018,5018,5018,5018,11-
15 de mar. de 202418,9018,9018,9018,9018,50-
14 de mar. de 202419,8019,8019,1019,1018,70-
13 de mar. de 202421,4021,4020,6020,6020,16-
12 de mar. de 202423,0023,0021,8021,8021,34-
11 de mar. de 202422,8022,8022,6022,6022,12-
08 de mar. de 202423,0023,0022,8022,8022,32-
07 de mar. de 202422,6022,6022,6022,6022,12-
06 de mar. de 202422,6022,6022,2022,2021,73-
05 de mar. de 202422,4022,4022,2022,2021,73-
04 de mar. de 202424,4024,4023,2023,2022,71-
01 de mar. de 202425,0025,0024,2024,2023,69-
29 de fev. de 202423,6023,8023,6023,8023,30-
28 de fev. de 202423,6023,6023,4023,4022,91-
27 de fev. de 202423,4023,6023,4023,6023,10-
26 de fev. de 202424,0024,0023,6023,6023,10-
23 de fev. de 202423,8023,8023,8023,8023,30-
22 de fev. de 202423,8023,8023,8023,8023,30-
21 de fev. de 202424,0024,0024,0024,0023,49-
20 de fev. de 202424,0024,0024,0024,0023,49-
19 de fev. de 202424,0024,0024,0024,0023,49-
16 de fev. de 202424,4024,4023,6023,6023,10-
15 de fev. de 202424,6024,6024,2024,2023,69-
14 de fev. de 202424,2024,2024,0024,0023,49-
13 de fev. de 202425,0025,0023,6023,6023,10-
12 de fev. de 202424,6024,8024,6024,8024,28-
09 de fev. de 202424,0024,0023,6023,6023,10-
08 de fev. de 202424,0024,0023,8023,8023,30-
07 de fev. de 202423,8023,8023,6023,6023,10-
06 de fev. de 202423,8023,8023,8023,8023,30-
05 de fev. de 202424,0024,0023,4023,4022,91-
02 de fev. de 202424,2024,2023,6023,6023,10-
01 de fev. de 202424,0024,0023,8023,8023,30-
31 de jan. de 202424,4024,4023,8023,8023,30-
30 de jan. de 202424,8024,8024,2024,2023,69-
29 de jan. de 202424,4024,4024,2024,2023,69-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...