|
 IAC/InterActiveCo - [Ticker: IACI] |     | | Última Transacción | 50,680 | Hora de Cotización | 2016-01-20 - 21:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 50,680 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para IACI desde 2000-01-01 hasta 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 25,58 | 3.232.300 | 25,66 | 23,75 | 24,10 | 00:00:00 | | 2003-03-14 | 24,99 | 2.855.300 | 25,79 | 24,45 | 25,65 | 00:00:00 | | 2003-03-17 | 26,21 | 3.211.400 | 26,30 | 24,36 | 24,84 | 00:00:00 | | 2003-03-18 | 26,49 | 2.071.500 | 26,52 | 25,83 | 26,17 | 00:00:00 | | 2003-03-19 | 24,85 | 17.343.600 | 25,31 | 23,30 | 25,31 | 00:00:00 | | 2003-03-20 | 26,88 | 11.063.500 | 27,34 | 24,44 | 24,61 | 00:00:00 | | 2003-03-21 | 28,09 | 6.885.600 | 29,09 | 27,13 | 27,17 | 00:00:00 | | 2003-03-24 | 26,91 | 4.490.100 | 27,63 | 26,75 | 27,26 | 00:00:00 | | 2003-03-25 | 27,45 | 3.329.700 | 27,62 | 26,90 | 27,12 | 00:00:00 | | 2003-03-26 | 27,84 | 3.985.700 | 28,00 | 27,00 | 27,62 | 00:00:00 | | 2003-03-27 | 28,18 | 3.638.200 | 28,37 | 27,21 | 27,53 | 00:00:00 | | 2003-03-28 | 28,43 | 3.179.500 | 28,63 | 27,60 | 27,60 | 00:00:00 | | 2003-03-31 | 26,79 | 4.520.300 | 28,65 | 26,66 | 27,86 | 00:00:00 | | 2003-04-01 | 25,80 | 4.353.000 | 27,25 | 25,67 | 27,25 | 00:00:00 | | 2003-04-02 | 25,98 | 4.181.400 | 26,73 | 25,89 | 26,62 | 00:00:00 | | 2003-04-03 | 25,99 | 2.558.200 | 26,24 | 25,73 | 26,13 | 00:00:00 | | 2003-04-04 | 25,75 | 2.014.000 | 26,19 | 25,57 | 26,05 | 00:00:00 | | 2003-04-07 | 26,10 | 3.688.900 | 27,19 | 26,06 | 26,68 | 00:00:00 | | 2003-04-08 | 25,93 | 2.249.500 | 26,18 | 25,59 | 26,11 | 00:00:00 | | 2003-04-09 | 25,10 | 3.339.800 | 26,03 | 25,07 | 25,90 | 00:00:00 | | 2003-04-10 | 26,69 | 12.117.000 | 27,08 | 25,11 | 25,13 | 00:00:00 | | 2003-04-11 | 27,05 | 6.139.400 | 27,40 | 25,64 | 27,09 | 00:00:00 | | 2003-04-14 | 27,23 | 3.833.500 | 27,52 | 26,81 | 26,92 | 00:00:00 | | 2003-04-15 | 28,11 | 4.639.500 | 28,33 | 26,92 | 27,22 | 00:00:00 | | 2003-04-16 | 27,69 | 3.412.000 | 28,46 | 27,50 | 28,28 | 00:00:00 | | 2003-04-17 | 28,81 | 5.167.300 | 28,96 | 27,37 | 27,37 | 00:00:00 | | 2003-04-21 | 29,08 | 2.274.800 | 29,34 | 28,53 | 28,79 | 00:00:00 | | 2003-04-22 | 29,33 | 3.112.100 | 29,66 | 28,80 | 28,84 | 00:00:00 | | 2003-04-23 | 29,60 | 3.434.000 | 30,00 | 29,21 | 29,35 | 00:00:00 | | 2003-04-24 | 28,78 | 3.527.700 | 29,50 | 28,73 | 29,40 | 00:00:00 | | 2003-04-25 | 28,36 | 3.038.800 | 29,25 | 28,19 | 28,80 | 00:00:00 | | 2003-04-28 | 29,83 | 3.698.700 | 29,87 | 28,54 | 28,57 | 00:00:00 | | 2003-04-29 | 29,95 | 4.482.500 | 30,64 | 29,57 | 29,93 | 00:00:00 | | 2003-04-30 | 29,95 | 2.990.100 | 30,10 | 29,67 | 29,75 | 00:00:00 | | 2003-05-01 | 32,68 | 15.050.600 | 33,41 | 31,25 | 31,56 | 00:00:00 | | 2003-05-02 | 34,96 | 10.722.500 | 35,00 | 32,76 | 32,80 | 00:00:00 | | 2003-05-05 | 34,10 | 9.244.800 | 34,66 | 33,77 | 34,61 | 00:00:00 | | 2003-05-06 | 34,11 | 4.590.500 | 34,23 | 33,56 | 34,18 | 00:00:00 | | 2003-05-07 | 34,07 | 5.079.300 | 34,35 | 33,40 | 33,90 | 00:00:00 | | 2003-05-08 | 32,78 | 5.955.100 | 33,96 | 32,67 | 33,77 | 00:00:00 | | 2003-05-09 | 33,07 | 5.210.500 | 33,23 | 32,07 | 32,98 | 00:00:00 | | 2003-05-12 | 34,61 | 4.766.000 | 34,82 | 32,76 | 33,10 | 00:00:00 | | 2003-05-13 | 35,25 | 6.033.500 | 35,50 | 33,77 | 34,24 | 00:00:00 | | 2003-05-14 | 35,02 | 3.623.200 | 35,55 | 34,41 | 35,42 | 00:00:00 | | 2003-05-15 | 35,88 | 5.690.600 | 35,88 | 34,88 | 35,27 | 00:00:00 | | 2003-05-16 | 35,75 | 5.528.500 | 36,35 | 35,29 | 35,60 | 00:00:00 | | 2003-05-19 | 34,39 | 4.715.700 | 36,00 | 34,17 | 35,99 | 00:00:00 | | 2003-05-20 | 33,33 | 5.387.800 | 34,92 | 32,91 | 34,45 | 00:00:00 | | 2003-05-21 | 34,09 | 4.266.000 | 34,13 | 33,33 | 33,35 | 00:00:00 | | 2003-05-22 | 35,70 | 7.150.800 | 36,05 | 34,11 | 34,13 | 00:00:00 | | 2003-05-23 | 35,81 | 3.911.000 | 36,05 | 35,27 | 35,71 | 00:00:00 | | 2003-05-27 | 37,10 | 7.314.800 | 37,55 | 35,45 | 35,70 | 00:00:00 | | 2003-05-28 | 37,34 | 3.922.900 | 37,50 | 36,72 | 37,36 | 00:00:00 | | 2003-05-29 | 37,07 | 4.325.600 | 37,85 | 36,82 | 37,43 | 00:00:00 | | 2003-05-30 | 38,24 | 4.908.100 | 38,53 | 37,03 | 37,50 | 00:00:00 | | 2003-06-02 | 37,79 | 5.046.300 | 38,85 | 37,62 | 38,56 | 00:00:00 | | 2003-06-03 | 37,40 | 5.074.900 | 37,64 | 36,75 | 37,60 | 00:00:00 | | 2003-06-04 | 38,32 | 3.925.900 | 38,37 | 37,27 | 37,40 | 00:00:00 | | 2003-06-05 | 38,51 | 3.882.500 | 38,57 | 37,79 | 38,10 | 00:00:00 | | 2003-06-06 | 37,17 | 5.347.500 | 39,18 | 37,09 | 38,73 | 00:00:00 | | 2003-06-09 | 36,73 | 376.535.000 | 37,50 | 36,42 | 36,91 | 00:00:00 | | 2003-06-10 | 36,76 | 2.922.000 | 37,15 | 36,11 | 36,76 | 00:00:00 | | 2003-06-11 | 37,78 | 3.788.200 | 37,88 | 36,40 | 36,75 | 00:00:00 | | 2003-06-12 | 37,68 | 3.123.600 | 38,00 | 37,21 | 37,99 | 00:00:00 | | 2003-06-13 | 36,62 | 3.117.200 | 37,70 | 36,20 | 37,68 | 00:00:00 | | 2003-06-16 | 38,25 | 4.382.400 | 38,52 | 36,87 | 36,94 | 00:00:00 | | 2003-06-17 | 38,92 | 6.022.800 | 39,51 | 38,05 | 38,65 | 00:00:00 | | 2003-06-18 | 38,76 | 4.657.800 | 38,80 | 37,82 | 38,57 | 00:00:00 | | 2003-06-19 | 38,12 | 4.055.000 | 38,94 | 38,05 | 38,69 | 00:00:00 | | 2003-06-20 | 37,55 | 5.149.200 | 38,75 | 37,34 | 38,57 | 00:00:00 | | 2003-06-23 | 36,59 | 2.477.800 | 37,78 | 36,01 | 37,73 | 00:00:00 | | 2003-06-24 | 35,70 | 3.709.200 | 37,08 | 35,50 | 37,00 | 00:00:00 | | 2003-06-25 | 35,76 | 3.487.400 | 36,36 | 35,65 | 35,97 | 00:00:00 | | 2003-06-26 | 37,84 | 4.883.400 | 37,87 | 35,66 | 35,66 | 00:00:00 | | 2003-06-27 | 38,62 | 4.813.100 | 39,17 | 38,05 | 38,40 | 00:00:00 | | 2003-06-30 | 39,33 | 5.801.000 | 40,12 | 38,44 | 38,90 | 00:00:00 | | 2003-07-01 | 40,00 | 7.306.500 | 40,16 | 38,38 | 39,05 | 00:00:00 | | 2003-07-02 | 40,09 | 4.478.000 | 40,24 | 39,57 | 39,87 | 00:00:00 | | 2003-07-03 | 39,59 | 1.774.000 | 40,25 | 39,36 | 39,89 | 00:00:00 | | 2003-07-07 | 42,74 | 6.573.600 | 42,84 | 40,10 | 40,30 | 00:00:00 | | 2003-07-08 | 41,99 | 5.145.100 | 42,88 | 41,69 | 42,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
