International Consolidated Airlines Group SA (1IAG)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -1.02011075488 | 3.431 | 3.584 | 3.431 | 1620 | 3.44965741 | DE |
| 4 | -0.522 | -13.3231240429 | 3.918 | 4.25 | 3.345 | 8945 | 3.8857688 | DE |
| 12 | -0.204 | -5.66666666667 | 3.6 | 4.328 | 3.345 | 5957 | 3.92910453 | DE |
| 26 | 0.936 | 38.0487804878 | 2.46 | 4.328 | 2.06 | 10293 | 2.80759801 | DE |
| 52 | 1.416 | 71.5151515152 | 1.98 | 4.328 | 1.896 | 9348 | 2.64209291 | DE |
| 156 | 1.616 | 90.7865168539 | 1.78 | 4.328 | 1.6915 | 9457 | 2.54313753 | DE |
| 260 | 1.616 | 90.7865168539 | 1.78 | 4.328 | 1.6915 | 9457 | 2.54313753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 3.494 | 0 | 0.00 | 3.494 | 3.494 | 3.494 | 0 |
| 1742489700 | 3.494 | 0.04 | 1.28 | 3.584 | 3.584 | 3.494 | 620 |
| 1742403300 | 3.45 | -0.05 | -1.43 | 3.45 | 3.45 | 3.45 | 3000 |
| 1742316900 | 3.5 | 0.07 | 2.01 | 3.5 | 3.5 | 3.5 | 360 |
| 1742230500 | 3.431 | 0.09 | 2.57 | 3.431 | 3.431 | 3.431 | 2500 |
| 1741971300 | 3.345 | 0 | 0.00 | 3.345 | 3.345 | 3.345 | 0 |
| 1741884900 | 3.345 | -0.15 | -4.15 | 3.345 | 3.345 | 3.345 | 1000 |
| 1741798500 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1741712100 | 3.49 | -0.22 | -5.90 | 3.492 | 3.507 | 3.49 | 2550 |
| 1741625700 | 3.709 | -0.02 | -0.56 | 3.709 | 3.709 | 3.709 | 300 |
| 1741366500 | 3.73 | -0.16 | -4.11 | 3.73 | 3.73 | 3.73 | 150 |
| 1741280100 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1741193700 | 3.89 | -0.04 | -1.04 | 3.89 | 3.89 | 3.89 | 2800 |
| 1741107300 | 3.931 | -0.2 | -4.93 | 3.995 | 3.999 | 3.931 | 80720 |
| 1741020900 | 4.135 | 0.22 | 5.57 | 4.25 | 4.25 | 4.135 | 1710 |
| 1740761700 | 3.917 | 0 | 0.00 | 3.917 | 3.917 | 3.917 | 0 |
| 1740675300 | 3.917 | 0 | 0.00 | 3.917 | 3.917 | 3.917 | 0 |
| 1740588900 | 3.917 | 0 | 0.00 | 3.917 | 3.917 | 3.917 | 0 |
| 1740502500 | 3.917 | 0 | 0.00 | 3.917 | 3.917 | 3.917 | 0 |
| 1740416100 | 3.917 | -0.11 | -2.71 | 3.918 | 3.918 | 3.917 | 11632 |
| 1740156900 | 4.026 | 0 | 0.00 | 4.026 | 4.026 | 4.026 | 0 |
| 1740070500 | 4.026 | -0.01 | -0.35 | 4.026 | 4.026 | 4.026 | 502 |
| 1739984100 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1739897700 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1739811300 | 4.04 | -0.02 | -0.37 | 4.054 | 4.054 | 4.04 | 4700 |
| 1739552100 | 4.055 | -0.09 | -2.27 | 4.15 | 4.15 | 4.055 | 2172 |
| 1739465700 | 4.149 | 0 | 0.00 | 4.149 | 4.149 | 4.149 | 0 |
| 1739379300 | 4.149 | 0 | 0.00 | 4.2 | 4.2 | 4.149 | 801 |
| 1739292900 | 4.149 | -0.13 | -3.04 | 4.168 | 4.21 | 4.149 | 40358 |
| 1739206500 | 4.279 | 0.02 | 0.40 | 4.328 | 4.328 | 4.279 | 988 |
| 1738947300 | 4.2619999 | 0 | 0.00 | 4.2619999 | 4.2619999 | 4.2619999 | 0 |
| 1738860900 | 4.2619999 | 0.04 | 0.90 | 4.2619999 | 4.2619999 | 4.2619999 | 10 |
| 1738774500 | 4.224 | 0.03 | 0.74 | 4.178 | 4.224 | 4.178 | 1365 |
| 1738688100 | 4.1929999 | 0.1 | 2.52 | 4.136 | 4.1929999 | 4.136 | 1014 |
| 1738601700 | 4.09 | 0.08 | 1.94 | 4.098 | 4.098 | 4.09 | 900 |
| 1738342500 | 4.0119999 | 0.02 | 0.60 | 3.993 | 4.062 | 3.993 | 7983 |
| 1738256100 | 3.988 | 0.02 | 0.38 | 4.019 | 4.019 | 3.988 | 1400 |
| 1738169700 | 3.973 | 0.11 | 2.87 | 3.959 | 3.973 | 3.958 | 4260 |
| 1738083300 | 3.862 | 0 | 0.00 | 3.862 | 3.862 | 3.862 | 0 |
| 1737996900 | 3.862 | -0.01 | -0.34 | 3.862 | 3.862 | 3.862 | 128 |
| 1737737700 | 3.875 | -0.05 | -1.35 | 3.887 | 3.91 | 3.875 | 3756 |
| 1737651300 | 3.928 | 0 | 0.00 | 3.928 | 3.928 | 3.928 | 0 |
| 1737564900 | 3.928 | 0.11 | 2.77 | 3.955 | 3.955 | 3.928 | 850 |
| 1737478500 | 3.822 | -0.03 | -0.78 | 3.827 | 3.827 | 3.822 | 625 |
| 1737392100 | 3.852 | 0.11 | 2.88 | 3.852 | 3.852 | 3.852 | 25 |
| 1737132900 | 3.744 | 0.09 | 2.55 | 3.722 | 3.744 | 3.718 | 889 |
| 1737046500 | 3.651 | 0 | 0.00 | 3.651 | 3.651 | 3.651 | 0 |
| 1736960100 | 3.651 | 0 | 0.00 | 3.651 | 3.651 | 3.651 | 0 |
| 1736873700 | 3.651 | 0.06 | 1.59 | 3.651 | 3.651 | 3.651 | 450 |
| 1736787300 | 3.594 | -0.06 | -1.53 | 3.596 | 3.596 | 3.594 | 11000 |
| 1736528100 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736441700 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736355300 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736268900 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736182500 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1735923300 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1735836900 | 3.65 | 0.03 | 0.88 | 3.6 | 3.65 | 3.6 | 11035 |
| 1735577700 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1735318500 | 3.618 | -0.01 | -0.33 | 3.628 | 3.628 | 3.618 | 8080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
