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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20187.427.427.307.327.322,440,042
Jan 16, 20187.387.477.367.437.431,935,086
Jan 15, 20187.557.567.367.367.363,982,273
Jan 12, 20187.547.597.477.557.552,454,536
Jan 11, 20187.477.537.357.537.531,976,738
Jan 10, 20187.507.517.357.427.422,785,742
Jan 09, 20187.507.567.467.547.541,737,454
Jan 08, 20187.507.587.447.477.474,075,129
Jan 05, 20187.487.527.447.487.481,661,732
Jan 04, 20187.557.577.457.467.463,110,280
Jan 03, 20187.527.687.507.527.522,531,318
Jan 02, 20187.247.537.247.537.533,003,930
Dec 29, 20177.257.327.247.247.241,428,060
Dec 28, 20177.277.327.267.287.28896,362
Dec 27, 20177.317.317.247.317.311,283,726
Dec 22, 20177.277.347.247.317.311,947,101
Dec 21, 20177.307.347.227.327.321,557,765
Dec 20, 20177.267.327.237.297.292,243,707
Dec 19, 20177.237.297.207.277.271,478,649
Dec 18, 20177.207.287.157.227.223,443,519
Dec 15, 20177.207.267.097.177.172,856,694
Dec 14, 20177.217.277.197.247.243,691,139
Dec 13, 20177.157.287.157.247.241,804,506
Dec 12, 20177.177.197.077.187.182,300,138
Dec 11, 20177.267.287.167.187.181,618,129
Dec 08, 20177.167.327.167.257.253,576,624
Dec 07, 20177.057.147.047.127.122,308,757
Dec 06, 20177.027.066.977.067.067,214,150
Dec 05, 20177.027.076.907.067.0637,252,768
Dec 04, 20176.997.136.967.037.037,974,010
Dec 01, 20176.967.066.896.926.922,668,850
Nov 30, 20176.826.996.806.956.954,492,692
Nov 30, 20170.125 Dividend
Nov 29, 20176.877.006.866.946.817,426,519
Nov 28, 20176.806.876.786.836.7036,591,039
Nov 27, 20176.666.806.666.746.615,621,032
Nov 24, 20176.716.766.656.666.542,169,012
Nov 23, 20176.766.806.706.706.58984,469
Nov 22, 20176.846.896.776.776.652,358,717
Nov 21, 20176.776.896.766.846.714,366,234
Nov 20, 20176.716.786.706.766.643,777,428
Nov 17, 20176.786.806.696.716.593,739,724
Nov 16, 20176.596.766.576.736.614,030,973
Nov 15, 20176.526.596.486.576.458,423,988
Nov 14, 20176.596.666.556.576.453,760,271
Nov 13, 20176.756.756.546.606.484,640,578
Nov 10, 20176.756.806.716.766.631,898,187
Nov 09, 20176.826.876.716.736.613,121,169
Nov 08, 20176.956.956.736.816.683,927,651
Nov 07, 20177.037.106.936.946.822,722,209
Nov 06, 20177.037.066.937.016.882,174,761
Nov 03, 20177.137.226.937.016.883,388,015
Nov 02, 20177.247.287.057.086.953,438,717
Nov 01, 20177.317.357.237.257.127,799,497
Oct 31, 20177.227.277.177.257.123,991,900
Oct 30, 20177.117.256.917.217.085,807,743
Oct 27, 20177.477.477.057.076.946,205,887
Oct 26, 20177.457.567.387.547.405,244,719
Oct 25, 20177.287.617.247.507.375,277,093
Oct 24, 20177.357.397.327.397.253,462,056
Oct 23, 20177.377.397.327.387.251,753,736
Oct 20, 20177.207.417.197.377.243,248,762
Oct 19, 20177.287.327.187.267.132,591,710
Oct 18, 20177.147.347.137.317.185,022,783
Oct 17, 20176.947.156.907.126.992,776,012
Oct 16, 20176.997.026.956.966.841,306,855
Oct 13, 20177.007.036.966.976.851,873,041
Oct 12, 20176.937.026.926.986.852,070,024
Oct 11, 20176.826.966.816.966.833,195,493
Oct 10, 20176.796.826.736.806.681,915,209
Oct 09, 20176.836.906.816.816.692,203,245
Oct 06, 20176.906.916.816.836.712,234,198
Oct 05, 20176.946.966.806.916.793,516,995
Oct 04, 20176.997.046.936.966.845,295,178
Oct 03, 20176.887.026.867.026.892,977,712
Oct 02, 20176.686.906.666.876.752,880,588
Sep 29, 20176.786.806.706.746.622,532,986
Sep 28, 20176.836.846.656.786.662,551,183
Sep 27, 20176.646.846.616.846.712,756,099
Sep 26, 20176.686.716.616.646.531,815,393
Sep 25, 20176.626.746.626.706.581,963,784
Sep 22, 20176.656.766.656.656.531,905,606
Sep 21, 20176.766.776.666.666.541,683,094
Sep 20, 20176.836.846.726.736.612,333,232
Sep 19, 20176.686.866.656.866.742,565,733
Sep 18, 20176.756.786.686.706.571,957,952
Sep 15, 20176.686.756.676.706.582,309,196
Sep 14, 20176.706.726.656.726.602,776,801
Sep 13, 20176.646.726.636.686.563,524,187
Sep 12, 20176.596.706.546.646.523,161,460
Sep 11, 20176.546.696.536.696.572,217,744
Sep 08, 20176.436.536.376.536.412,419,120
Sep 07, 20176.506.526.436.436.323,311,344
Sep 06, 20176.486.526.436.476.364,219,438
Sep 05, 20176.606.636.496.526.402,327,112
Sep 04, 20176.666.706.566.566.441,647,841
Sep 01, 20176.686.766.666.746.622,447,102
Aug 31, 20176.546.666.536.656.533,892,769
Aug 30, 20176.606.626.516.516.392,460,076
Aug 29, 20176.616.636.506.546.422,650,137
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...