英国国际航空集团IAG

ICAG
🏛️ 西班牙 →
4.43
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 1.70 1.72 1.67 1.70 15.9M
2021-12-29 1.72 1.75 1.70 1.70 16.5M
2021-12-28 1.72 1.73 1.69 1.71 8.8M
2021-12-27 1.70 1.74 1.67 1.71 10.9M
2021-12-23 1.68 1.75 1.68 1.70 23.7M
2021-12-22 1.63 1.70 1.61 1.66 21.4M
2021-12-21 1.55 1.63 1.53 1.63 19.6M
2021-12-20 1.47 1.56 1.46 1.53 23.7M
2021-12-17 1.49 1.57 1.49 1.55 18.7M
2021-12-16 1.53 1.55 1.49 1.49 21.2M
2021-12-15 1.56 1.56 1.48 1.49 17.3M
2021-12-14 1.55 1.58 1.52 1.56 19.9M
2021-12-13 1.61 1.62 1.52 1.53 21.3M
2021-12-10 1.60 1.62 1.59 1.61 10.7M
2021-12-09 1.67 1.67 1.60 1.61 15.1M
2021-12-08 1.66 1.69 1.57 1.66 36.9M
2021-12-07 1.71 1.72 1.66 1.67 23.0M
2021-12-06 1.58 1.67 1.55 1.67 21.8M
2021-12-03 1.60 1.61 1.54 1.55 17.5M
2021-12-02 1.54 1.59 1.52 1.56 21.3M
2021-12-01 1.53 1.60 1.51 1.56 27.6M
2021-11-30 1.53 1.56 1.48 1.50 47.7M
2021-11-29 1.58 1.64 1.53 1.55 49.5M
2021-11-26 1.66 1.69 1.53 1.55 130.9M
2021-11-25 1.83 1.85 1.79 1.84 8.6M
2021-11-24 1.80 1.83 1.74 1.82 16.4M
2021-11-23 1.77 1.85 1.75 1.81 13.4M
2021-11-22 1.77 1.83 1.75 1.77 18.3M
2021-11-19 1.84 1.84 1.73 1.77 38.0M
2021-11-18 1.87 1.88 1.82 1.83 12.2M
2021-11-17 1.88 1.92 1.85 1.85 18.2M
2021-11-16 1.93 1.97 1.89 1.90 14.7M
2021-11-15 1.93 1.98 1.89 1.92 14.2M
2021-11-12 1.98 2.00 1.93 1.93 10.7M
2021-11-11 2.03 2.03 1.95 1.97 17.0M
2021-11-10 2.03 2.07 1.99 2.04 15.1M
2021-11-09 2.06 2.09 2.03 2.03 10.5M
2021-11-08 2.09 2.13 2.04 2.07 16.4M
2021-11-05 1.99 2.10 1.90 2.10 40.7M
2021-11-04 2.00 2.02 1.96 1.97 13.1M
2021-11-03 1.93 2.01 1.92 1.97 17.6M
2021-11-02 1.98 1.99 1.92 1.92 9.5M
2021-11-01 1.92 1.98 1.91 1.97 10.4M
2021-10-29 1.90 1.95 1.90 1.94 7.4M
2021-10-28 1.90 1.93 1.85 1.92 9.9M
2021-10-27 1.91 1.93 1.89 1.90 9.6M
2021-10-26 1.87 1.95 1.86 1.91 15.8M
2021-10-25 1.85 1.89 1.84 1.86 12.8M
2021-10-22 1.92 1.92 1.83 1.85 18.2M
2021-10-21 1.86 1.91 1.82 1.90 20.9M
2021-10-20 1.96 1.96 1.85 1.87 40.4M
2021-10-19 2.06 2.06 1.95 1.97 38.6M
2021-10-18 2.17 2.17 2.04 2.08 22.9M
2021-10-15 2.10 2.18 2.10 2.17 24.9M
2021-10-14 2.06 2.11 2.02 2.09 12.0M
2021-10-13 2.10 2.10 2.01 2.03 15.1M
2021-10-12 2.13 2.14 2.06 2.08 18.7M
2021-10-11 2.12 2.17 2.10 2.14 9.7M
2021-10-08 2.09 2.15 2.09 2.12 10.8M
2021-10-07 2.15 2.16 2.08 2.09 11.4M
2021-10-06 2.17 2.17 2.08 2.12 19.0M
2021-10-05 2.19 2.21 2.16 2.20 11.2M
2021-10-04 2.20 2.26 2.18 2.20 21.2M
2021-10-01 2.03 2.19 1.98 2.19 27.7M
2021-09-30 2.17 2.18 2.05 2.08 18.1M
2021-09-29 2.13 2.16 2.11 2.15 15.1M
2021-09-28 2.18 2.19 2.10 2.10 21.4M
2021-09-27 2.07 2.18 2.06 2.18 30.3M
2021-09-24 2.00 2.06 1.97 2.05 16.8M
2021-09-23 2.04 2.06 1.99 2.01 14.1M
2021-09-22 2.03 2.04 1.99 2.03 14.3M
2021-09-21 1.96 2.07 1.96 2.00 39.4M
2021-09-20 1.75 1.94 1.74 1.94 47.6M
2021-09-17 1.70 1.79 1.70 1.75 26.7M
2021-09-16 1.60 1.68 1.60 1.68 16.7M
2021-09-15 1.66 1.67 1.60 1.61 24.7M
2021-09-14 1.73 1.73 1.66 1.67 14.7M
2021-09-13 1.70 1.74 1.66 1.74 17.0M
2021-09-10 1.78 1.78 1.70 1.70 25.6M
2021-09-09 1.77 1.77 1.71 1.77 29.9M
2021-09-08 1.81 1.86 1.77 1.78 17.3M
2021-09-07 1.84 1.84 1.80 1.81 12.5M
2021-09-06 1.82 1.84 1.82 1.83 9.4M
2021-09-03 1.86 1.87 1.82 1.82 13.6M
2021-09-02 1.87 1.87 1.84 1.87 8.4M
2021-09-01 1.89 1.91 1.86 1.86 11.9M
2021-08-31 1.90 1.90 1.83 1.86 22.2M
2021-08-30 1.92 1.93 1.90 1.90 3.3M
2021-08-27 1.90 1.92 1.87 1.91 7.7M
2021-08-26 1.91 1.93 1.87 1.89 10.0M
2021-08-25 1.94 1.97 1.90 1.91 14.0M
2021-08-24 1.91 1.94 1.89 1.92 15.4M
2021-08-23 1.89 1.91 1.87 1.89 11.2M
2021-08-20 1.87 1.88 1.82 1.86 18.6M
2021-08-19 1.88 1.89 1.85 1.87 12.3M
2021-08-18 1.88 1.93 1.85 1.92 15.1M
2021-08-17 1.91 1.91 1.87 1.87 13.8M
2021-08-16 1.95 1.95 1.91 1.94 14.1M
2021-08-13 1.97 1.98 1.95 1.96 8.3M
2021-08-12 2.00 2.02 1.96 1.96 8.9M
2021-08-11 2.00 2.02 1.98 2.01 10.4M
2021-08-10 2.00 2.00 1.96 1.97 12.4M
2021-08-09 2.05 2.05 1.98 1.99 14.6M
2021-08-06 2.10 2.11 2.04 2.05 9.5M
2021-08-05 2.01 2.08 1.99 2.08 11.5M
2021-08-04 2.03 2.05 1.99 2.01 7.6M
2021-08-03 2.04 2.06 1.99 2.01 10.3M
2021-08-02 2.02 2.07 2.00 2.03 14.3M
2021-07-30 2.07 2.10 1.97 1.97 29.5M
2021-07-29 2.15 2.15 2.09 2.13 10.5M
2021-07-28 2.08 2.15 2.07 2.14 17.5M
2021-07-27 2.05 2.08 2.02 2.05 13.3M
2021-07-26 1.96 2.06 1.93 2.06 13.6M
2021-07-23 2.00 2.03 1.96 1.97 10.1M
2021-07-22 2.00 2.06 1.98 1.98 17.2M
2021-07-21 1.90 1.99 1.89 1.96 21.2M
2021-07-20 1.86 1.90 1.82 1.86 20.1M
2021-07-19 1.97 1.97 1.82 1.85 39.3M
2021-07-16 1.94 2.01 1.93 1.96 16.9M
2021-07-15 2.00 2.00 1.94 1.94 24.3M
2021-07-14 2.02 2.04 1.98 2.01 20.4M
2021-07-13 2.09 2.09 2.02 2.03 14.7M
2021-07-12 2.16 2.17 2.07 2.08 11.6M
2021-07-09 2.13 2.18 2.12 2.16 11.0M
2021-07-08 2.10 2.17 2.05 2.11 18.2M
2021-07-07 2.19 2.21 2.10 2.11 14.9M
2021-07-06 2.22 2.29 2.17 2.19 22.9M
2021-07-05 2.11 2.23 2.10 2.21 19.4M
2021-07-02 2.13 2.14 2.09 2.12 10.5M
2021-07-01 2.03 2.13 2.03 2.10 17.3M
2021-06-30 2.02 2.06 1.95 2.02 35.0M
2021-06-29 2.06 2.09 2.00 2.03 28.9M
2021-06-28 2.20 2.20 2.05 2.06 37.7M
2021-06-25 2.29 2.29 2.18 2.20 20.3M
2021-06-24 2.29 2.29 2.23 2.25 14.9M
2021-06-23 2.30 2.32 2.27 2.27 9.2M
2021-06-22 2.33 2.36 2.28 2.29 11.2M
2021-06-21 2.29 2.33 2.23 2.32 12.7M
2021-06-18 2.36 2.36 2.27 2.32 19.2M
2021-06-17 2.29 2.39 2.29 2.35 23.9M
2021-06-16 2.29 2.31 2.26 2.29 7.9M
2021-06-15 2.30 2.33 2.26 2.27 12.1M
2021-06-14 2.36 2.37 2.27 2.28 26.6M
2021-06-11 2.35 2.37 2.32 2.37 6.4M
2021-06-10 2.38 2.38 2.33 2.34 10.4M
2021-06-09 2.33 2.40 2.29 2.38 17.1M
2021-06-08 2.35 2.35 2.31 2.31 8.4M
2021-06-07 2.30 2.35 2.26 2.35 9.1M
2021-06-04 2.32 2.32 2.25 2.30 14.7M
2021-06-03 2.44 2.44 2.29 2.31 32.5M
2021-06-02 2.41 2.44 2.39 2.43 11.1M
2021-06-01 2.37 2.41 2.35 2.40 11.9M
2021-05-31 2.38 2.38 2.35 2.38 5.6M
2021-05-28 2.38 2.38 2.33 2.36 8.9M
2021-05-27 2.35 2.39 2.34 2.35 12.5M
2021-05-26 2.34 2.36 2.32 2.35 11.6M
2021-05-25 2.30 2.36 2.29 2.33 16.9M
2021-05-24 2.29 2.29 2.27 2.28 5.9M
2021-05-21 2.25 2.29 2.21 2.28 11.9M
2021-05-20 2.29 2.29 2.21 2.23 13.1M
2021-05-19 2.25 2.27 2.21 2.26 15.3M
2021-05-18 2.27 2.31 2.25 2.29 16.2M
2021-05-17 2.32 2.32 2.21 2.23 19.1M
2021-05-14 2.28 2.30 2.24 2.30 12.5M
2021-05-13 2.23 2.27 2.16 2.24 24.4M
2021-05-12 2.27 2.30 2.22 2.25 19.8M
2021-05-11 2.38 2.39 2.25 2.27 41.8M
2021-05-10 2.47 2.48 2.41 2.44 14.8M
2021-05-07 2.40 2.45 2.35 2.44 18.1M
2021-05-06 2.38 2.41 2.35 2.38 14.7M
2021-05-05 2.40 2.40 2.32 2.36 10.2M
2021-05-04 2.40 2.43 2.34 2.35 16.0M
2021-05-03 2.35 2.40 2.34 2.38 10.0M
2021-04-30 2.30 2.36 2.29 2.32 8.5M
2021-04-29 2.34 2.37 2.28 2.31 10.5M
2021-04-28 2.37 2.38 2.33 2.34 9.4M
2021-04-27 2.36 2.37 2.32 2.35 8.6M
2021-04-26 2.30 2.38 2.28 2.36 17.7M
2021-04-23 2.31 2.31 2.22 2.27 16.4M
2021-04-22 2.30 2.31 2.25 2.31 13.8M
2021-04-21 2.30 2.34 2.20 2.25 23.6M
2021-04-20 2.44 2.44 2.24 2.25 36.1M
2021-04-19 2.42 2.47 2.38 2.44 11.6M
2021-04-16 2.40 2.45 2.38 2.40 9.4M
2021-04-15 2.43 2.46 2.36 2.39 11.2M
2021-04-14 2.32 2.43 2.32 2.41 12.3M
2021-04-13 2.38 2.43 2.32 2.34 16.9M
2021-04-12 2.47 2.47 2.38 2.39 13.2M
2021-04-09 2.49 2.50 2.44 2.44 9.5M
2021-04-08 2.54 2.54 2.44 2.48 15.9M
2021-04-07 2.53 2.54 2.49 2.52 15.3M
2021-04-06 2.51 2.54 2.48 2.50 19.9M
2021-04-01 2.34 2.46 2.34 2.46 19.9M
2021-03-31 2.35 2.40 2.33 2.34 12.2M
2021-03-30 2.28 2.37 2.27 2.36 14.6M
2021-03-29 2.30 2.30 2.25 2.25 8.9M
2021-03-26 2.30 2.33 2.25 2.30 13.6M
2021-03-25 2.28 2.30 2.18 2.26 15.4M
2021-03-24 2.15 2.28 2.10 2.26 28.1M
2021-03-23 2.24 2.24 2.15 2.18 41.1M
2021-03-22 2.33 2.34 2.15 2.29 40.2M
2021-03-19 2.47 2.50 2.40 2.42 19.4M
2021-03-18 2.55 2.56 2.47 2.51 19.8M
2021-03-17 2.53 2.56 2.48 2.53 11.8M
2021-03-16 2.56 2.58 2.49 2.52 17.3M
2021-03-15 2.49 2.57 2.48 2.53 29.9M
2021-03-12 2.47 2.47 2.42 2.47 10.7M
2021-03-11 2.43 2.47 2.41 2.47 11.7M
2021-03-10 2.46 2.47 2.40 2.41 14.6M
2021-03-09 2.48 2.52 2.42 2.45 24.3M
2021-03-08 2.42 2.47 2.39 2.45 24.7M
2021-03-05 2.46 2.50 2.36 2.37 41.4M
2021-03-04 2.49 2.56 2.44 2.52 39.7M
2021-03-03 2.38 2.52 2.37 2.51 46.7M
2021-03-02 2.39 2.40 2.32 2.35 29.5M
2021-03-01 2.32 2.39 2.28 2.38 35.3M
2021-02-26 2.10 2.29 2.08 2.23 43.5M
2021-02-25 2.25 2.25 2.12 2.17 44.9M
2021-02-24 2.15 2.21 2.12 2.20 44.9M
2021-02-23 2.11 2.25 2.06 2.10 63.7M
2021-02-22 1.91 2.06 1.89 2.06 44.3M
2021-02-19 1.84 1.92 1.82 1.91 21.9M
2021-02-18 1.84 1.86 1.79 1.82 10.1M
2021-02-17 1.86 1.88 1.79 1.83 16.2M
2021-02-16 1.84 1.88 1.83 1.86 27.9M
2021-02-15 1.75 1.84 1.74 1.83 29.0M
2021-02-12 1.68 1.72 1.64 1.71 18.8M
2021-02-11 1.70 1.73 1.66 1.70 14.2M
2021-02-10 1.76 1.78 1.70 1.71 18.0M
2021-02-09 1.82 1.82 1.76 1.76 15.8M
2021-02-08 1.79 1.84 1.77 1.82 15.1M
2021-02-05 1.76 1.82 1.75 1.80 23.8M
2021-02-04 1.70 1.76 1.69 1.75 18.1M
2021-02-03 1.72 1.74 1.67 1.69 13.4M
2021-02-02 1.64 1.70 1.63 1.70 18.0M
2021-02-01 1.65 1.66 1.60 1.61 11.5M
2021-01-29 1.63 1.68 1.59 1.61 18.0M
2021-01-28 1.55 1.71 1.54 1.65 26.4M
2021-01-27 1.59 1.63 1.54 1.58 16.5M
2021-01-26 1.57 1.62 1.51 1.59 29.3M
2021-01-25 1.68 1.68 1.56 1.58 45.1M
2021-01-22 1.74 1.74 1.67 1.70 28.9M
2021-01-21 1.83 1.85 1.75 1.77 15.3M
2021-01-20 1.84 1.84 1.79 1.82 11.1M
2021-01-19 1.83 1.86 1.78 1.79 12.1M
2021-01-18 1.80 1.81 1.76 1.81 10.4M
2021-01-15 1.82 1.87 1.80 1.82 28.8M
2021-01-14 1.72 1.83 1.71 1.82 36.7M
2021-01-13 1.77 1.77 1.70 1.71 18.3M
2021-01-12 1.72 1.77 1.71 1.76 15.1M
2021-01-11 1.73 1.73 1.69 1.70 14.4M
2021-01-08 1.76 1.80 1.73 1.73 18.5M
2021-01-07 1.76 1.77 1.68 1.74 20.9M
2021-01-06 1.68 1.76 1.65 1.75 21.3M
2021-01-05 1.64 1.70 1.60 1.66 24.4M
2021-01-04 1.85 1.85 1.66 1.66 38.7M