Scarica l'app Stockscreener
9.91
0.60%
-0.06
Dopo l'orario di chiusura:
9.84
-0.07
-0.71%
Storico Dei Prezzi Delle Azioni Di International Consolidated Airlines Group SA ADR (ICAGY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-01 | $9.96 | $9.72 | $0.24 | 31,276.0 | -0.60% |
| 2025-07-31 | $10.14 | $9.90 | $0.2336 | 73,634.0 | +1.73% |
| 2025-07-30 | $9.88 | $9.70 | $0.1797 | 37,968.0 | -0.41% |
| 2025-07-29 | $9.91 | $9.76 | $0.1487 | 69,097.0 | +0.20% |
| 2025-07-28 | $9.99 | $9.81 | $0.1825 | 103,230.0 | -2.29% |
| 2025-07-25 | $10.11 | $9.91 | $0.199 | 50,809.0 | -1.09% |
| 2025-07-24 | $10.27 | $10.13 | $0.14 | 62,331.0 | -1.74% |
| 2025-07-23 | $10.34 | $10.11 | $0.23 | 78,583.0 | +3.19% |
| 2025-07-22 | $10.04 | $9.84 | $0.1987 | 102,827.0 | -1.67% |
| 2025-07-21 | $10.24 | $10.11 | $0.13 | 69,459.0 | +0.54% |
| 2025-07-18 | $10.30 | $10.10 | $0.1995 | 48,739.0 | -1.12% |
| 2025-07-17 | $10.28 | $10.12 | $0.16 | 74,662.0 | +0.10% |
| 2025-07-16 | $10.25 | $10.17 | $0.08 | 64,153.0 | +1.93% |
| 2025-07-15 | $10.19 | $10.02 | $0.1692 | 36,088.0 | -0.43% |
| 2025-07-14 | $10.10 | $10.01 | $0.09 | 81,083.0 | +1.55% |
| 2025-07-11 | $10.00 | $9.89 | $0.11 | 89,894.0 | -0.44% |
| 2025-07-10 | $10.00 | $9.91 | $0.09 | 97,108.0 | +1.53% |
| 2025-07-09 | $9.83 | $9.76 | $0.07 | 69,587.0 | +0.87% |
| 2025-07-08 | $9.78 | $9.69 | $0.09 | 65,652.0 | +2.15% |
| 2025-07-07 | $9.64 | $9.49 | $0.155 | 155,639.0 | +1.71% |
International Consolidated Airlines Group SA ADR Stock (ICAGY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni International Consolidated Airlines Group SA ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ICAGY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni International Consolidated Airlines Group SA ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
International Consolidated Airlines Group SA ADR Storia dei prezzi delle azioni (ICAGY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $10.34 | $9.27 | $1.07 | 1,590,695.0 | +6.56% |
| 2025-06 | $9.33 | $8.22 | $1.11 | 2,176,668.0 | +6.53% |
| 2025-05 | $9.08 | $6.96 | $2.12 | 1,924,084.0 | +26.34% |
| 2025-04 | $7.09 | $5.60 | $1.49 | 3,496,157.0 | +2.75% |
| 2025-03 | $8.81 | $6.59 | $2.22 | 3,631,491.0 | -23.32% |
| 2025-02 | $9.11 | $8.08 | $1.03 | 2,906,489.0 | +5.66% |
| 2025-01 | $8.44 | $7.33 | $1.10 | 2,684,099.0 | +9.93% |
International Consolidated Airlines Group SA ADR Storia dei prezzi delle azioni (ICAGY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.79 | $6.57 | $1.22 | 5,327,068.0 | +15.54% |
| 2024-11 | $6.65 | $5.37 | $1.28 | 3,119,319.0 | +23.42% |
| 2024-10 | $5.55 | $4.88 | $0.674 | 1,683,537.0 | -1.19% |
| 2024-09 | $5.62 | $4.69 | $0.9295 | 1,854,201.0 | +15.36% |
| 2024-08 | $4.80 | $4.04 | $0.76 | 1,213,132.0 | +12.65% |
| 2024-07 | $4.54 | $4.08 | $0.46 | 1,164,915.0 | +3.20% |
| 2024-06 | $4.44 | $4.01 | $0.43 | 962,463.0 | -6.24% |
| 2024-05 | $4.63 | $4.22 | $0.41 | 1,058,383.0 | +0.24% |
| 2024-04 | $4.44 | $3.86 | $0.58 | 1,335,883.0 | -1.60% |
| 2024-03 | $4.43 | $3.54 | $0.89 | 2,178,245.0 | +18.97% |
| 2024-02 | $3.90 | $3.51 | $0.393 | 1,776,259.0 | +0.00% |
| 2024-01 | $3.95 | $3.53 | $0.42 | 1,498,067.0 | -4.90% |
International Consolidated Airlines Group SA ADR Storia dei prezzi delle azioni (ICAGY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $3.84 | $0.21 | 1,064,083.0 | +1.70% |
| 2023-11 | $4.06 | $3.41 | $0.65 | 1,536,995.0 | +10.62% |
| 2023-10 | $3.82 | $3.28 | $0.54 | 1,165,329.0 | -3.13% |
| 2023-09 | $4.04 | $3.47 | $0.57 | 1,051,733.0 | -12.10% |
| 2023-08 | $4.36 | $3.81 | $0.55 | 1,743,584.0 | -6.47% |
| 2023-07 | $4.38 | $3.79 | $0.59 | 1,521,691.0 | +6.30% |
| 2023-06 | $4.22 | $3.81 | $0.41 | 1,251,469.0 | +7.19% |
| 2023-05 | $3.96 | $3.61 | $0.35 | 1,275,451.0 | +1.06% |
| 2023-04 | $3.77 | $3.55 | $0.225 | 1,058,772.0 | +1.90% |
| 2023-03 | $3.73 | $3.15 | $0.58 | 1,289,474.0 | -0.27% |
| 2023-02 | $4.19 | $3.58 | $0.61 | 1,429,039.0 | -9.98% |
| 2023-01 | $4.21 | $3.00 | $1.21 | 2,120,173.0 | +40.75% |
3.42%
5.71%
Capitalizzazione:
|
Volume (24 ore):