Singapore markets close in 4 hours 52 minutes
Straits Times Index
3,433.65 +18.14 (+0.53%) Nikkei
40,799.98 +219.22 (+0.54%) Hang Seng
17,974.19 -4.38 (-0.02%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
59,019.45 -1,787.63 (-2.94%) CMC Crypto 200
1,236.80 -98.12 (-7.35%)
INTERNATIONAL CONSOLIDATED AIRL (1IAG.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:18PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | - |
| 02 Jul 2024 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | - |
| 01 Jul 2024 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | - |
| 28 Jun 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9185 | 1.9185 | 9,000 |
| 27 Jun 2024 | 1.9395 | 1.9395 | 1.9395 | 1.9395 | 1.9395 | - |
| 26 Jun 2024 | 1.9930 | 1.9930 | 1.9760 | 1.9395 | 1.9395 | 2,200 |
| 25 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 24 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 21 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 20 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 19 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 18 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 17 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 14 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 13 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 12 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 11 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 10 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 07 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 06 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 05 Jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 04 Jun 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0560 | 2.0560 | 250 |
| 03 Jun 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 31 May 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 30 May 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 29 May 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 28 May 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 27 May 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 24 May 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 23 May 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 22 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0460 | 2.0460 | 2,500 |
| 21 May 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 20 May 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 17 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0790 | 2.0790 | 5,000 |
| 16 May 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0610 | 2.0610 | 5,000 |
| 15 May 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
| 14 May 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
| 13 May 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1630 | 2.1630 | 1,860 |
| 10 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 09 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 08 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 07 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 06 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 03 May 2024 | 2.0860 | 2.1030 | 2.0840 | 2.0800 | 2.0800 | 13,000 |
| 02 May 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
| 30 Apr 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
| 29 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0730 | 2.0730 | 1,000 |
| 26 Apr 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
| 25 Apr 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0510 | 2.0510 | 3,500 |
| 24 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 23 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 22 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 19 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 18 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 17 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 16 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 15 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 12 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 11 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 10 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 09 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 08 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 05 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0010 | 2.0010 | 42,000 |
| 04 Apr 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 03 Apr 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0380 | 2.0380 | 246 |
| 02 Apr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0320 | 2.0320 | 264 |
| 28 Mar 2024 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | - |
| 27 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9955 | 1.9955 | 10,000 |
| 26 Mar 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 25 Mar 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 22 Mar 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 21 Mar 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9470 | 1.9470 | 300 |
| 20 Mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 19 Mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 18 Mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 15 Mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 14 Mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 13 Mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 12 Mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 11 Mar 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7970 | 1.7970 | 1,000 |
| 08 Mar 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 07 Mar 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 06 Mar 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 05 Mar 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 04 Mar 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 01 Mar 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 29 Feb 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 28 Feb 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 27 Feb 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 26 Feb 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 23 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7865 | 1.7865 | 1,000 |
| 22 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 21 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 20 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 19 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 16 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 15 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 14 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 13 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 12 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7080 | 1.7080 | 300 |
| *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.