Internat Consolidated AirLines Group SA (IAGLN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
1.979.848 |
2,28%
|
256,60
|
256,40
|
262,50
|
260,70
|
| 27/11/2024 |
3.084.345 |
0,75%
|
252,15
|
251,50
|
257,05
|
254,90
|
| 26/11/2024 |
2.970.054 |
-0,47%
|
252,50
|
250,70
|
253,80
|
253,00
|
| 25/11/2024 |
2.716.154 |
3,54%
|
246,50
|
245,90
|
254,75
|
254,20
|
| 22/11/2024 |
2.047.886 |
-0,08%
|
246,20
|
242,70
|
247,00
|
245,50
|
| 21/11/2024 |
3.577.364 |
1,38%
|
242,30
|
242,30
|
246,50
|
245,70
|
| 20/11/2024 |
3.878.992 |
1,36%
|
240,95
|
239,50
|
244,55
|
242,35
|
| 19/11/2024 |
2.979.510 |
-2,25%
|
243,70
|
234,90
|
244,00
|
239,10
|
| 18/11/2024 |
2.588.831 |
1,16%
|
241,80
|
241,40
|
245,00
|
244,60
|
| 15/11/2024 |
1.722.633 |
1,30%
|
238,20
|
237,70
|
242,80
|
241,80
|
| 14/11/2024 |
3.079.388 |
1,49%
|
236,90
|
236,90
|
240,40
|
238,70
|
| 13/11/2024 |
2.642.032 |
-0,97%
|
237,90
|
234,20
|
238,30
|
235,20
|
| 12/11/2024 |
2.849.889 |
-0,84%
|
239,70
|
236,85
|
240,70
|
237,50
|
| 11/11/2024 |
4.273.654 |
2,83%
|
235,30
|
233,60
|
240,10
|
239,50
|
| 08/11/2024 |
7.696.147 |
6,84%
|
230,00
|
229,80
|
236,10
|
232,90
|
| 07/11/2024 |
5.114.202 |
-1,85%
|
211,80
|
208,20
|
218,20
|
218,00
|
| 06/11/2024 |
5.406.164 |
3,50%
|
218,30
|
218,20
|
223,35
|
222,10
|
| 05/11/2024 |
990.115 |
0,52%
|
211,10
|
211,10
|
214,95
|
214,60
|
| 04/11/2024 |
1.213.202 |
0,38%
|
212,60
|
212,10
|
214,80
|
213,50
|
| 01/11/2024 |
1.751.140 |
0,85%
|
210,00
|
207,30
|
213,20
|
212,70
|
| 31/10/2024 |
1.590.035 |
0,17%
|
209,80
|
209,10
|
212,20
|
210,90
|
| 30/10/2024 |
3.840.416 |
0,84%
|
210,50
|
209,20
|
212,30
|
210,55
|
| 29/10/2024 |
3.712.948 |
-2,73%
|
214,90
|
207,30
|
215,00
|
208,80
|
| 28/10/2024 |
4.119.292 |
1,16%
|
215,70
|
212,00
|
217,20
|
214,65
|
| 25/10/2024 |
2.481.957 |
-0,54%
|
213,90
|
211,90
|
215,10
|
212,20
|
| 24/10/2024 |
2.280.200 |
0,73%
|
213,00
|
212,20
|
216,30
|
213,35
|
| 23/10/2024 |
1.045.136 |
-1,53%
|
214,90
|
211,75
|
215,60
|
211,80
|
| 22/10/2024 |
1.257.596 |
0,70%
|
213,60
|
213,50
|
216,90
|
215,10
|
| 21/10/2024 |
1.221.022 |
0,28%
|
213,60
|
212,30
|
215,30
|
213,60
|
| 18/10/2024 |
1.057.810 |
0,00%
|
212,40
|
210,40
|
213,20
|
213,00
|
| 17/10/2024 |
1.483.641 |
0,85%
|
212,70
|
211,10
|
214,80
|
213,00
|
| 16/10/2024 |
1.969.984 |
1,88%
|
206,90
|
204,10
|
211,65
|
211,20
|
| 15/10/2024 |
2.629.149 |
4,46%
|
200,70
|
200,70
|
208,30
|
207,30
|
| 14/10/2024 |
1.077.880 |
0,15%
|
197,90
|
195,95
|
198,80
|
198,45
|
| 11/10/2024 |
1.313.324 |
0,18%
|
197,20
|
196,95
|
199,10
|
198,15
|
| 10/10/2024 |
2.723.951 |
0,06%
|
198,40
|
194,75
|
198,80
|
197,80
|
| 09/10/2024 |
1.227.068 |
1,27%
|
196,45
|
194,65
|
198,25
|
197,675
|
| 08/10/2024 |
1.438.679 |
1,83%
|
190,15
|
189,75
|
195,35
|
195,20
|
| 07/10/2024 |
1.135.513 |
0,05%
|
193,55
|
191,00
|
194,90
|
191,70
|
| 04/10/2024 |
1.370.864 |
1,56%
|
188,70
|
187,20
|
192,25
|
191,60
|
| 03/10/2024 |
2.700.170 |
-0,92%
|
190,95
|
187,85
|
192,85
|
188,65
|
| 02/10/2024 |
3.676.072 |
-2,73%
|
192,35
|
188,95
|
195,70
|
190,40
|
| 01/10/2024 |
3.919.470 |
-4,77%
|
205,90
|
195,75
|
208,70
|
195,75
|
| 30/09/2024 |
2.171.928 |
-3,00%
|
210,00
|
205,20
|
210,00
|
205,55
|
| 27/09/2024 |
1.358.346 |
1,68%
|
207,90
|
207,80
|
211,90
|
211,90
|
| 26/09/2024 |
1.745.081 |
1,91%
|
208,00
|
207,60
|
209,50
|
208,40
|
| 25/09/2024 |
1.199.068 |
0,64%
|
203,60
|
203,10
|
206,80
|
204,50
|
| 24/09/2024 |
1.361.564 |
-0,59%
|
205,90
|
202,10
|
207,25
|
203,20
|
| 23/09/2024 |
1.058.689 |
-1,64%
|
207,10
|
201,10
|
207,20
|
204,40
|
| 20/09/2024 |
1.531.007 |
-0,24%
|
206,20
|
206,20
|
209,40
|
207,80
|
| 19/09/2024 |
2.971.900 |
1,02%
|
208,50
|
207,50
|
209,80
|
208,30
|
| 18/09/2024 |
1.714.077 |
%
|
205,50
|
204,80
|
207,20
|
206,20
|
| 17/09/2024 |
3.037.450 |
%
|
200,50
|
200,50
|
207,10
|
205,80
|
| 16/09/2024 |
1.499.348 |
%
|
198,55
|
198,30
|
200,70
|
199,775
|
| 13/09/2024 |
2.774.030 |
%
|
195,35
|
194,85
|
199,35
|
199,15
|
| 12/09/2024 |
3.473.541 |
%
|
194,35
|
189,85
|
196,50
|
194,85
|
| 11/09/2024 |
2.371.633 |
%
|
192,30
|
192,05
|
194,40
|
193,60
|
| 10/09/2024 |
2.734.035 |
%
|
189,55
|
189,15
|
192,85
|
191,55
|
| 09/09/2024 |
2.783.600 |
%
|
189,25
|
187,45
|
191,60
|
190,70
|
| 06/09/2024 |
2.822.739 |
%
|
186,40
|
186,00
|
190,20
|
188,65
|
| 05/09/2024 |
3.268.461 |
%
|
182,90
|
182,85
|
189,95
|
188,475
|
| 04/09/2024 |
4.037.559 |
%
|
182,55
|
182,35
|
186,35
|
186,05
|
| 03/09/2024 |
2.606.420 |
%
|
184,05
|
181,55
|
184,65
|
184,00
|
| 02/09/2024 |
1.056.254 |
%
|
182,80
|
180,70
|
182,80
|
182,30
|
| 30/08/2024 |
1.355.817 |
%
|
183,60
|
182,30
|
184,00
|
183,35
|
| 29/08/2024 |
1.178.799 |
%
|
182,075
|
181,95
|
183,25
|
183,15
|
| 28/08/2024 |
1.494.092 |
%
|
183,25
|
181,675
|
183,70
|
182,35
|
| 27/08/2024 |
3.396.212 |
%
|
179,00
|
178,25
|
183,30
|
183,00
|
| 23/08/2024 |
1.665.536 |
%
|
176,45
|
176,45
|
179,50
|
179,40
|
| 22/08/2024 |
2.142.453 |
%
|
174,35
|
174,35
|
177,25
|
175,85
|
| 21/08/2024 |
1.410.536 |
%
|
174,65
|
173,475
|
175,20
|
173,925
|
| 20/08/2024 |
1.850.549 |
%
|
173,15
|
172,925
|
174,575
|
173,50
|
| 19/08/2024 |
1.355.300 |
%
|
170,95
|
170,60
|
172,50
|
172,45
|
| 16/08/2024 |
1.566.217 |
%
|
170,95
|
169,10
|
171,15
|
170,45
|
| 15/08/2024 |
1.220.667 |
%
|
167,675
|
166,60
|
170,60
|
170,30
|
| 14/08/2024 |
891.296 |
%
|
168,15
|
167,95
|
168,45
|
167,475
|
| 13/08/2024 |
968.804 |
%
|
166,35
|
164,30
|
166,975
|
166,925
|
| 12/08/2024 |
1.348.286 |
%
|
167,80
|
166,15
|
168,20
|
166,35
|
| 09/08/2024 |
1.255.747 |
%
|
165,40
|
164,50
|
168,35
|
167,00
|
| 08/08/2024 |
1.335.140 |
%
|
164,05
|
161,85
|
164,60
|
164,40
|
| 07/08/2024 |
2.201.609 |
%
|
165,80
|
164,15
|
166,55
|
165,45
|
| 06/08/2024 |
2.976.241 |
%
|
167,05
|
163,60
|
167,30
|
165,00
|
| 05/08/2024 |
5.848.815 |
%
|
161,55
|
159,25
|
164,45
|
164,35
|
| 02/08/2024 |
7.221.884 |
%
|
161,20
|
161,05
|
173,15
|
166,95
|
| 01/08/2024 |
2.234.561 |
%
|
164,10
|
160,25
|
164,70
|
160,35
|
| 31/07/2024 |
1.657.149 |
%
|
166,50
|
164,775
|
167,35
|
165,95
|
| 30/07/2024 |
952.268 |
%
|
163,95
|
163,65
|
166,05
|
165,05
|
| 29/07/2024 |
874.441 |
%
|
166,90
|
163,80
|
167,35
|
164,20
|
| 26/07/2024 |
1.399.553 |
%
|
164,85
|
164,05
|
167,20
|
167,10
|
| 25/07/2024 |
2.558.158 |
%
|
160,875
|
160,35
|
165,15
|
165,10
|
| 24/07/2024 |
2.803.395 |
%
|
165,20
|
162,35
|
169,25
|
163,20
|
| 23/07/2024 |
1.509.485 |
%
|
164,35
|
163,25
|
165,95
|
164,70
|
| 22/07/2024 |
4.427.925 |
%
|
166,00
|
162,10
|
168,10
|
163,85
|
| 19/07/2024 |
2.534.696 |
%
|
172,45
|
168,15
|
172,45
|
170,10
|
| 18/07/2024 |
1.387.464 |
%
|
173,80
|
172,75
|
175,15
|
173,90
|
| 17/07/2024 |
1.234.366 |
%
|
172,55
|
172,35
|
174,85
|
174,025
|
| 16/07/2024 |
1.946.538 |
%
|
173,90
|
171,60
|
173,925
|
172,65
|
| 15/07/2024 |
1.772.721 |
%
|
172,05
|
171,75
|
175,60
|
174,725
|
| 12/07/2024 |
3.868.519 |
%
|
177,20
|
171,60
|
177,75
|
173,60
|
| 11/07/2024 |
4.013.716 |
%
|
179,15
|
172,25
|
180,25
|
177,05
|
