|
 International Gam - [Ticker: IGT] |     | | Last Trade | 17.40 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.19 (+1.01%) | Open | 17.81 | | High | 17.93 | Low | 17.39 | | Volume | 3,363,815 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 24.27 x 2,700 - 24.28 x 1,600 | | Former Close | 17.21 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IGT quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-01 | 6,959,071 | 24.91 | 25.14 | 23.08 | 23.65 | 00:00:00 | | 2018-08-02 | 6,579,556 | 23.51 | 23.80 | 22.20 | 22.85 | 00:00:00 | | 2018-08-03 | 3,957,066 | 22.80 | 22.85 | 22.18 | 22.27 | 00:00:00 | | 2018-08-06 | 3,122,388 | 22.06 | 22.71 | 21.76 | 22.43 | 00:00:00 | | 2018-08-07 | 3,057,760 | 22.47 | 22.47 | 21.87 | 22.19 | 00:00:00 | | 2018-08-08 | 3,408,452 | 22.20 | 22.28 | 21.36 | 21.41 | 00:00:00 | | 2018-08-09 | 2,548,792 | 21.40 | 21.95 | 21.27 | 21.63 | 00:00:00 | | 2018-08-10 | 3,205,029 | 21.08 | 21.63 | 21.00 | 21.03 | 00:00:00 | | 2018-08-13 | 3,016,324 | 20.77 | 21.17 | 20.53 | 20.56 | 00:00:00 | | 2018-08-14 | 5,078,903 | 20.55 | 20.70 | 20.00 | 20.19 | 00:00:00 | | 2018-08-15 | 3,175,889 | 20.02 | 20.13 | 19.57 | 19.61 | 00:00:00 | | 2018-08-16 | 2,619,637 | 19.70 | 20.46 | 19.67 | 20.25 | 00:00:00 | | 2018-08-17 | 2,053,264 | 20.26 | 20.33 | 19.91 | 20.17 | 00:00:00 | | 2018-08-20 | 1,868,334 | 20.25 | 20.30 | 19.94 | 20.21 | 00:00:00 | | 2018-08-21 | 2,760,771 | 20.22 | 21.00 | 20.22 | 20.78 | 00:00:00 | | 2018-08-22 | 2,196,956 | 20.72 | 21.08 | 20.65 | 21.03 | 00:00:00 | | 2018-08-23 | 2,711,736 | 20.92 | 21.70 | 20.92 | 21.36 | 00:00:00 | | 2018-08-24 | 1,635,172 | 21.39 | 21.94 | 21.38 | 21.61 | 00:00:00 | | 2018-08-27 | 1,727,797 | 21.74 | 21.84 | 20.99 | 21.02 | 00:00:00 | | 2018-08-28 | 2,010,338 | 20.96 | 21.17 | 20.54 | 21.00 | 00:00:00 | | 2018-08-29 | 2,864,042 | 21.12 | 21.76 | 20.92 | 21.66 | 00:00:00 | | 2018-08-30 | 1,565,932 | 21.63 | 21.63 | 21.01 | 21.09 | 00:00:00 | | 2018-08-31 | 1,719,709 | 21.01 | 21.13 | 20.77 | 21.04 | 00:00:00 | | 2018-09-04 | 2,039,802 | 20.99 | 20.99 | 20.07 | 20.11 | 00:00:00 | | 2018-09-05 | 3,017,021 | 20.12 | 20.35 | 19.64 | 20.20 | 00:00:00 | | 2018-09-06 | 6,452,493 | 20.29 | 20.68 | 18.84 | 19.02 | 00:00:00 | | 2018-09-07 | 1,007,056 | 18.89 | 19.25 | 18.76 | 19.07 | 00:00:00 | | 2018-09-10 | 4,909,181 | 18.95 | 19.07 | 18.33 | 18.50 | 00:00:00 | | 2018-09-11 | 3,566,590 | 18.50 | 18.92 | 18.39 | 18.66 | 00:00:00 | | 2018-09-12 | 5,873,559 | 18.26 | 19.52 | 18.25 | 19.45 | 00:00:00 | | 2018-09-13 | 3,347,972 | 19.61 | 20.10 | 19.60 | 19.79 | 00:00:00 | | 2018-09-14 | 3,473,923 | 19.89 | 20.44 | 19.84 | 20.20 | 00:00:00 | | 2018-09-17 | 3,451,059 | 20.30 | 20.30 | 19.78 | 19.87 | 00:00:00 | | 2018-09-18 | 2,701,374 | 19.80 | 20.17 | 19.55 | 20.00 | 00:00:00 | | 2018-09-19 | 1,764,587 | 19.94 | 20.32 | 19.94 | 20.19 | 00:00:00 | | 2018-09-20 | 3,177,117 | 20.37 | 20.42 | 19.50 | 19.56 | 00:00:00 | | 2018-09-21 | 2,332,235 | 19.64 | 19.75 | 19.38 | 19.50 | 00:00:00 | | 2018-09-24 | 3,144,584 | 19.40 | 19.96 | 19.29 | 19.68 | 00:00:00 | | 2018-09-25 | 3,046,242 | 19.70 | 20.34 | 19.58 | 19.91 | 00:00:00 | | 2018-09-26 | 2,256,307 | 19.96 | 20.23 | 19.79 | 19.92 | 00:00:00 | | 2018-09-27 | 2,114,255 | 19.75 | 19.97 | 19.36 | 19.75 | 00:00:00 | | 2018-09-28 | 1,906,137 | 19.69 | 20.23 | 19.59 | 19.75 | 00:00:00 | | 2018-10-01 | 1,796,876 | 19.55 | 19.94 | 19.55 | 19.64 | 00:00:00 | | 2018-10-02 | 4,805,910 | 19.44 | 19.75 | 18.56 | 18.61 | 00:00:00 | | 2018-10-03 | 3,345,720 | 18.72 | 19.42 | 18.69 | 18.95 | 00:00:00 | | 2018-10-04 | 2,258,654 | 18.86 | 18.99 | 18.28 | 18.47 | 00:00:00 | | 2018-10-05 | 6,373,061 | 18.27 | 18.42 | 17.16 | 17.61 | 00:00:00 | | 2018-10-08 | 4,946,093 | 17.42 | 17.48 | 16.53 | 16.84 | 00:00:00 | | 2018-10-09 | 6,582,427 | 16.80 | 17.84 | 16.42 | 17.68 | 00:00:00 | | 2018-10-10 | 4,279,958 | 17.73 | 18.07 | 17.22 | 17.28 | 00:00:00 | | 2018-10-11 | 3,165,005 | 17.15 | 17.58 | 16.66 | 17.10 | 00:00:00 | | 2018-10-12 | 3,173,365 | 17.45 | 17.54 | 16.62 | 16.98 | 00:00:00 | | 2018-10-15 | 3,677,627 | 16.88 | 17.30 | 16.60 | 17.12 | 00:00:00 | | 2018-10-16 | 8,000,363 | 17.27 | 18.18 | 16.65 | 17.96 | 00:00:00 | | 2018-10-17 | 3,263,506 | 18.04 | 18.45 | 17.51 | 18.14 | 00:00:00 | | 2018-10-18 | 3,648,251 | 18.03 | 18.08 | 17.02 | 17.12 | 00:00:00 | | 2018-10-19 | 4,478,992 | 17.14 | 17.59 | 16.39 | 16.60 | 00:00:00 | | 2018-10-22 | 2,770,781 | 16.61 | 16.88 | 16.26 | 16.27 | 00:00:00 | | 2018-10-23 | 7,265,023 | 15.92 | 16.44 | 15.02 | 16.30 | 00:00:00 | | 2018-10-24 | 6,108,889 | 16.34 | 17.40 | 16.29 | 16.38 | 00:00:00 | | 2018-10-25 | 3,754,162 | 16.58 | 17.55 | 16.51 | 17.52 | 00:00:00 | | 2018-10-26 | 3,426,761 | 17.11 | 17.29 | 16.37 | 16.74 | 00:00:00 | | 2018-10-29 | 5,988,860 | 16.91 | 17.00 | 15.37 | 15.53 | 00:00:00 | | 2018-10-30 | 4,524,069 | 15.14 | 16.12 | 15.01 | 16.01 | 00:00:00 | | 2018-10-31 | 9,919,020 | 17.59 | 19.32 | 17.14 | 18.55 | 00:00:00 | | 2018-11-01 | 4,028,683 | 18.60 | 19.01 | 17.85 | 18.68 | 00:00:00 | | 2018-11-02 | 2,730,696 | 18.77 | 19.12 | 17.86 | 18.09 | 00:00:00 | | 2018-11-05 | 2,532,141 | 17.92 | 18.25 | 17.48 | 17.54 | 00:00:00 | | 2018-11-06 | 3,147,324 | 17.55 | 17.75 | 16.91 | 17.33 | 00:00:00 | | 2018-11-07 | 3,422,786 | 17.48 | 17.75 | 16.85 | 16.90 | 00:00:00 | | 2018-11-08 | 3,292,919 | 16.74 | 17.64 | 16.61 | 17.30 | 00:00:00 | | 2018-11-09 | 6,728,289 | 17.03 | 17.07 | 15.50 | 15.55 | 00:00:00 | | 2018-11-12 | 3,596,088 | 15.50 | 15.64 | 14.94 | 14.95 | 00:00:00 | | 2018-11-13 | 3,726,088 | 14.84 | 15.65 | 14.84 | 15.18 | 00:00:00 | | 2018-11-14 | 4,113,763 | 15.37 | 16.12 | 15.24 | 15.52 | 00:00:00 | | 2018-11-15 | 4,808,634 | 15.60 | 16.05 | 15.01 | 15.98 | 00:00:00 | | 2018-11-16 | 3,868,184 | 15.81 | 15.93 | 15.17 | 15.61 | 00:00:00 | | 2018-11-19 | 3,909,881 | 15.63 | 15.90 | 15.09 | 15.44 | 00:00:00 | | 2018-11-20 | 6,126,954 | 15.00 | 15.08 | 14.14 | 14.84 | 00:00:00 | | 2018-11-21 | 3,353,817 | 14.98 | 16.23 | 14.94 | 16.15 | 00:00:00 | | 2018-11-23 | 1,399,160 | 16.05 | 16.12 | 15.70 | 15.71 | 00:00:00 | | 2018-11-26 | 282,149 | 16.05 | 16.51 | 16.04 | 16.42 | 00:00:00 | | 2018-11-27 | 2,434,702 | 16.38 | 17.16 | 16.38 | 16.91 | 00:00:00 | | 2018-11-28 | 3,308,923 | 16.82 | 17.32 | 16.48 | 17.30 | 00:00:00 | | 2018-11-29 | 2,143,396 | 17.30 | 17.30 | 16.63 | 17.12 | 00:00:00 | | 2018-11-30 | 2,024,177 | 17.15 | 17.29 | 16.94 | 17.21 | 00:00:00 | | 2018-12-03 | 3,363,815 | 17.81 | 17.93 | 17.39 | 17.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
