|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 41,99 | 5.145.100 | 42,88 | 41,69 | 42,38 | 00:00:00 | | 2003-07-09 | 41,71 | 5.043.900 | 42,55 | 41,55 | 41,95 | 00:00:00 | | 2003-07-10 | 41,28 | 5.758.000 | 41,79 | 40,25 | 40,79 | 00:00:00 | | 2003-07-11 | 40,88 | 3.726.800 | 41,27 | 40,34 | 41,18 | 00:00:00 | | 2003-07-14 | 42,28 | 4.264.600 | 42,79 | 41,57 | 41,58 | 00:00:00 | | 2003-07-15 | 41,91 | 2.609.200 | 42,69 | 41,39 | 42,59 | 00:00:00 | | 2003-07-16 | 41,28 | 2.671.800 | 42,07 | 40,70 | 41,99 | 00:00:00 | | 2003-07-17 | 39,54 | 3.972.600 | 40,89 | 38,88 | 40,76 | 00:00:00 | | 2003-07-18 | 38,49 | 4.897.500 | 40,00 | 37,75 | 39,97 | 00:00:00 | | 2003-07-21 | 38,33 | 3.005.000 | 39,11 | 37,67 | 38,50 | 00:00:00 | | 2003-07-22 | 38,46 | 3.773.300 | 38,90 | 37,84 | 38,81 | 00:00:00 | | 2003-07-23 | 39,95 | 3.573.500 | 40,11 | 38,90 | 39,00 | 00:00:00 | | 2003-07-24 | 40,00 | 3.821.700 | 41,54 | 39,84 | 40,75 | 00:00:00 | | 2003-07-25 | 41,13 | 3.538.900 | 41,40 | 39,95 | 40,30 | 00:00:00 | | 2003-07-28 | 40,99 | 2.231.200 | 41,53 | 40,50 | 41,34 | 00:00:00 | | 2003-07-29 | 40,11 | 2.885.100 | 41,12 | 39,95 | 41,07 | 00:00:00 | | 2003-07-30 | 39,54 | 3.007.600 | 40,42 | 39,09 | 40,23 | 00:00:00 | | 2003-07-31 | 40,32 | 3.434.600 | 40,77 | 39,89 | 40,03 | 00:00:00 | | 2003-08-01 | 39,82 | 2.786.600 | 40,87 | 39,75 | 40,32 | 00:00:00 | | 2003-08-04 | 39,50 | 4.829.200 | 40,20 | 38,05 | 39,44 | 00:00:00 | | 2003-08-05 | 36,48 | 12.600.800 | 38,50 | 35,90 | 37,78 | 00:00:00 | | 2003-08-06 | 36,07 | 6.728.600 | 36,80 | 35,75 | 36,65 | 00:00:00 | | 2003-08-07 | 35,23 | 5.865.900 | 36,17 | 34,84 | 35,81 | 00:00:00 | | 2003-08-08 | 34,71 | 4.048.300 | 35,56 | 34,31 | 35,43 | 00:00:00 | | 2003-08-11 | 34,66 | 10.134.800 | 34,70 | 33,15 | 33,65 | 00:00:00 | | 2003-08-12 | 34,20 | 5.922.000 | 35,14 | 34,12 | 34,96 | 00:00:00 | | 2003-08-13 | 34,73 | 7.792.000 | 34,98 | 33,52 | 34,34 | 00:00:00 | | 2003-08-14 | 35,93 | 8.460.900 | 36,55 | 34,32 | 34,65 | 00:00:00 | | 2003-08-15 | 36,19 | 2.424.300 | 36,46 | 35,61 | 35,83 | 00:00:00 | | 2003-08-18 | 36,25 | 5.624.600 | 36,30 | 35,19 | 36,26 | 00:00:00 | | 2003-08-19 | 37,74 | 9.380.500 | 37,89 | 36,30 | 36,40 | 00:00:00 | | 2003-08-20 | 37,22 | 3.587.800 | 37,47 | 36,90 | 37,28 | 00:00:00 | | 2003-08-21 | 37,39 | 3.549.100 | 37,61 | 37,24 | 37,45 | 00:00:00 | | 2003-08-22 | 35,87 | 5.220.100 | 37,76 | 35,60 | 37,60 | 00:00:00 | | 2003-08-25 | 35,99 | 2.715.100 | 36,55 | 35,24 | 36,26 | 00:00:00 | | 2003-08-26 | 35,88 | 3.167.400 | 35,99 | 34,91 | 35,55 | 00:00:00 | | 2003-08-27 | 36,13 | 2.759.000 | 36,39 | 35,31 | 35,81 | 00:00:00 | | 2003-08-28 | 36,62 | 2.336.300 | 36,75 | 35,93 | 36,75 | 00:00:00 | | 2003-08-29 | 36,99 | 3.951.400 | 37,01 | 36,45 | 36,62 | 00:00:00 | | 2003-09-02 | 36,58 | 4.125.800 | 36,76 | 35,53 | 36,70 | 00:00:00 | | 2003-09-03 | 35,24 | 6.161.000 | 36,76 | 34,34 | 36,66 | 00:00:00 | | 2003-09-04 | 35,34 | 3.528.900 | 35,52 | 34,40 | 35,25 | 00:00:00 | | 2003-09-05 | 35,83 | 5.183.200 | 36,07 | 34,73 | 34,73 | 00:00:00 | | 2003-09-08 | 36,17 | 2.436.300 | 36,25 | 35,59 | 35,87 | 00:00:00 | | 2003-09-09 | 35,30 | 4.589.200 | 36,20 | 34,88 | 36,19 | 00:00:00 | | 2003-09-10 | 34,01 | 3.152.300 | 35,05 | 34,00 | 34,96 | 00:00:00 | | 2003-09-11 | 34,40 | 3.453.500 | 34,51 | 33,38 | 34,06 | 00:00:00 | | 2003-09-12 | 34,16 | 1.968.300 | 34,56 | 33,47 | 34,01 | 00:00:00 | | 2003-09-15 | 33,57 | 1.917.000 | 34,44 | 33,50 | 34,15 | 00:00:00 | | 2003-09-16 | 34,46 | 2.722.000 | 34,50 | 33,57 | 33,63 | 00:00:00 | | 2003-09-17 | 34,14 | 4.262.300 | 34,66 | 33,85 | 34,34 | 00:00:00 | | 2003-09-18 | 36,21 | 6.242.900 | 36,40 | 34,14 | 34,25 | 00:00:00 | | 2003-09-19 | 36,25 | 3.766.700 | 36,85 | 35,60 | 36,68 | 00:00:00 | | 2003-09-22 | 35,05 | 3.195.200 | 35,58 | 34,39 | 35,33 | 00:00:00 | | 2003-09-23 | 36,49 | 3.205.700 | 36,52 | 34,94 | 35,11 | 00:00:00 | | 2003-09-24 | 36,06 | 4.282.800 | 37,21 | 35,91 | 36,43 | 00:00:00 | | 2003-09-25 | 35,15 | 3.289.200 | 36,17 | 35,00 | 35,90 | 00:00:00 | | 2003-09-26 | 34,58 | 2.893.900 | 34,98 | 34,01 | 34,94 | 00:00:00 | | 2003-09-29 | 34,50 | 3.037.100 | 35,04 | 33,50 | 34,50 | 00:00:00 | | 2003-09-30 | 33,18 | 4.228.100 | 34,31 | 33,01 | 34,29 | 00:00:00 | | 2003-10-01 | 33,92 | 5.794.700 | 33,98 | 32,24 | 33,35 | 00:00:00 | | 2003-10-02 | 34,00 | 2.867.400 | 34,32 | 33,18 | 34,00 | 00:00:00 | | 2003-10-03 | 35,36 | 3.643.800 | 35,65 | 34,46 | 34,76 | 00:00:00 | | 2003-10-06 | 36,53 | 2.779.700 | 36,53 | 35,02 | 35,68 | 00:00:00 | | 2003-10-07 | 36,19 | 3.603.600 | 36,40 | 35,33 | 36,26 | 00:00:00 | | 2003-10-08 | 36,41 | 4.360.100 | 37,14 | 35,99 | 36,20 | 00:00:00 | | 2003-10-09 | 37,71 | 6.756.900 | 38,91 | 37,20 | 37,62 | 00:00:00 | | 2003-10-10 | 38,93 | 3.729.500 | 39,00 | 38,01 | 38,20 | 00:00:00 | | 2003-10-13 | 39,00 | 2.285.100 | 39,20 | 38,28 | 39,00 | 00:00:00 | | 2003-10-14 | 38,67 | 3.555.300 | 39,07 | 38,37 | 38,91 | 00:00:00 | | 2003-10-15 | 37,72 | 3.430.600 | 38,94 | 37,35 | 38,93 | 00:00:00 | | 2003-10-16 | 38,36 | 2.283.100 | 38,60 | 37,50 | 37,60 | 00:00:00 | | 2003-10-17 | 37,37 | 2.261.500 | 38,41 | 36,91 | 37,92 | 00:00:00 | | 2003-10-20 | 37,44 | 2.164.700 | 37,46 | 36,85 | 37,21 | 00:00:00 | | 2003-10-21 | 37,75 | 2.708.100 | 38,24 | 36,92 | 37,21 | 00:00:00 | | 2003-10-22 | 36,75 | 2.250.200 | 37,35 | 36,48 | 37,34 | 00:00:00 | | 2003-10-23 | 37,17 | 3.343.900 | 37,68 | 36,25 | 36,58 | 00:00:00 | | 2003-10-24 | 37,49 | 2.819.300 | 38,07 | 36,59 | 36,84 | 00:00:00 | | 2003-10-27 | 37,71 | 1.752.400 | 38,00 | 37,16 | 37,69 | 00:00:00 | | 2003-10-28 | 38,41 | 2.396.000 | 38,43 | 36,93 | 37,71 | 00:00:00 | | 2003-10-29 | 38,13 | 2.210.800 | 38,45 | 37,44 | 38,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
