|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 31,21 | 1.430.100 | 31,40 | 30,76 | 30,88 | 00:00:00 | | 2004-02-26 | 31,12 | 2.776.600 | 31,24 | 30,00 | 30,02 | 00:00:00 | | 2004-02-27 | 32,57 | 8.132.300 | 32,70 | 31,44 | 32,39 | 00:00:00 | | 2004-03-01 | 32,80 | 3.788.400 | 33,20 | 32,40 | 32,58 | 00:00:00 | | 2004-03-02 | 32,18 | 3.086.100 | 33,05 | 32,00 | 32,81 | 00:00:00 | | 2004-03-03 | 32,00 | 2.706.600 | 32,30 | 31,23 | 31,97 | 00:00:00 | | 2004-03-04 | 32,61 | 1.641.300 | 32,70 | 31,83 | 31,95 | 00:00:00 | | 2004-03-05 | 32,36 | 1.979.900 | 32,79 | 31,87 | 32,07 | 00:00:00 | | 2004-03-08 | 32,21 | 3.269.600 | 33,33 | 32,15 | 32,60 | 00:00:00 | | 2004-03-09 | 32,13 | 2.514.400 | 32,50 | 31,62 | 32,39 | 00:00:00 | | 2004-03-10 | 31,15 | 3.119.300 | 32,05 | 31,00 | 31,79 | 00:00:00 | | 2004-03-11 | 30,77 | 3.008.900 | 31,52 | 30,53 | 30,79 | 00:00:00 | | 2004-03-12 | 31,00 | 2.669.900 | 31,09 | 30,59 | 31,01 | 00:00:00 | | 2004-03-15 | 29,07 | 7.274.600 | 30,55 | 29,04 | 30,41 | 00:00:00 | | 2004-03-16 | 29,98 | 2.991.400 | 29,98 | 29,35 | 29,42 | 00:00:00 | | 2004-03-17 | 30,28 | 2.011.000 | 30,56 | 29,90 | 30,00 | 00:00:00 | | 2004-03-18 | 30,00 | 2.488.900 | 30,26 | 29,50 | 30,22 | 00:00:00 | | 2004-03-19 | 29,16 | 3.413.700 | 30,32 | 28,96 | 29,82 | 00:00:00 | | 2004-03-22 | 28,30 | 4.851.500 | 29,06 | 28,05 | 28,93 | 00:00:00 | | 2004-03-23 | 27,95 | 3.067.400 | 28,81 | 27,82 | 28,70 | 00:00:00 | | 2004-03-24 | 28,26 | 4.346.700 | 28,51 | 27,46 | 28,05 | 00:00:00 | | 2004-03-25 | 30,33 | 7.636.000 | 30,52 | 28,55 | 28,62 | 00:00:00 | | 2004-03-26 | 30,21 | 1.701.000 | 30,58 | 29,95 | 30,05 | 00:00:00 | | 2004-03-29 | 30,75 | 2.286.500 | 31,22 | 30,41 | 30,54 | 00:00:00 | | 2004-03-30 | 31,36 | 2.833.700 | 31,40 | 30,43 | 30,47 | 00:00:00 | | 2004-03-31 | 31,63 | 4.416.000 | 32,23 | 30,95 | 31,52 | 00:00:00 | | 2004-04-01 | 33,26 | 5.616.800 | 33,36 | 31,63 | 32,25 | 00:00:00 | | 2004-04-02 | 33,90 | 4.056.800 | 34,23 | 33,65 | 33,91 | 00:00:00 | | 2004-04-05 | 34,14 | 1.826.000 | 34,15 | 33,21 | 33,92 | 00:00:00 | | 2004-04-06 | 33,91 | 2.019.200 | 33,96 | 33,32 | 33,78 | 00:00:00 | | 2004-04-07 | 33,15 | 2.281.400 | 33,93 | 32,94 | 33,71 | 00:00:00 | | 2004-04-08 | 33,11 | 2.114.100 | 34,09 | 32,91 | 34,05 | 00:00:00 | | 2004-04-12 | 33,11 | 1.438.100 | 33,38 | 32,92 | 33,08 | 00:00:00 | | 2004-04-13 | 32,30 | 1.927.200 | 33,43 | 32,22 | 33,43 | 00:00:00 | | 2004-04-14 | 32,60 | 1.656.000 | 32,91 | 32,19 | 32,30 | 00:00:00 | | 2004-04-15 | 32,00 | 2.266.000 | 32,65 | 31,59 | 32,63 | 00:00:00 | | 2004-04-16 | 31,68 | 2.034.700 | 31,94 | 31,45 | 31,85 | 00:00:00 | | 2004-04-19 | 32,86 | 1.875.000 | 32,87 | 31,62 | 31,73 | 00:00:00 | | 2004-04-20 | 32,12 | 1.851.600 | 32,90 | 32,10 | 32,69 | 00:00:00 | | 2004-04-21 | 32,54 | 2.429.100 | 32,79 | 31,70 | 32,18 | 00:00:00 | | 2004-04-22 | 34,29 | 4.344.000 | 34,45 | 32,55 | 32,87 | 00:00:00 | | 2004-04-23 | 34,22 | 2.384.200 | 34,62 | 33,43 | 34,05 | 00:00:00 | | 2004-04-26 | 33,37 | 2.739.800 | 34,35 | 33,04 | 34,30 | 00:00:00 | | 2004-04-27 | 33,49 | 2.069.300 | 34,27 | 33,35 | 33,46 | 00:00:00 | | 2004-04-28 | 32,79 | 2.537.400 | 33,69 | 32,60 | 33,55 | 00:00:00 | | 2004-04-29 | 32,67 | 2.302.700 | 33,50 | 32,49 | 32,94 | 00:00:00 | | 2004-04-30 | 32,25 | 2.629.000 | 33,24 | 31,87 | 32,81 | 00:00:00 | | 2004-05-03 | 31,06 | 6.328.200 | 33,00 | 30,36 | 30,99 | 00:00:00 | | 2004-05-04 | 31,81 | 3.418.000 | 32,36 | 30,85 | 31,24 | 00:00:00 | | 2004-05-05 | 31,64 | 1.751.600 | 32,12 | 31,34 | 31,70 | 00:00:00 | | 2004-05-06 | 31,54 | 1.858.800 | 31,93 | 31,05 | 31,30 | 00:00:00 | | 2004-05-07 | 30,86 | 3.106.000 | 31,98 | 30,55 | 31,27 | 00:00:00 | | 2004-05-10 | 29,99 | 4.016.900 | 30,71 | 29,13 | 30,58 | 00:00:00 | | 2004-05-11 | 30,06 | 3.562.900 | 30,47 | 29,83 | 30,05 | 00:00:00 | | 2004-05-12 | 29,56 | 2.768.300 | 29,90 | 29,00 | 29,80 | 00:00:00 | | 2004-05-13 | 29,66 | 2.115.100 | 30,05 | 29,25 | 29,39 | 00:00:00 | | 2004-05-14 | 29,25 | 2.070.500 | 29,93 | 28,92 | 29,76 | 00:00:00 | | 2004-05-17 | 28,78 | 1.683.200 | 29,10 | 28,44 | 28,99 | 00:00:00 | | 2004-05-18 | 29,10 | 1.837.600 | 29,42 | 28,95 | 29,19 | 00:00:00 | | 2004-05-19 | 29,53 | 2.831.900 | 30,57 | 29,53 | 29,71 | 00:00:00 | | 2004-05-20 | 29,82 | 1.831.500 | 30,19 | 29,55 | 29,82 | 00:00:00 | | 2004-05-21 | 30,06 | 1.470.100 | 30,42 | 29,80 | 30,14 | 00:00:00 | | 2004-05-24 | 30,00 | 2.009.900 | 30,30 | 29,59 | 30,10 | 00:00:00 | | 2004-05-25 | 31,14 | 2.956.500 | 31,22 | 29,83 | 29,99 | 00:00:00 | | 2004-05-26 | 31,31 | 1.409.700 | 31,34 | 30,76 | 30,93 | 00:00:00 | | 2004-05-27 | 31,54 | 2.235.200 | 31,82 | 31,00 | 31,51 | 00:00:00 | | 2004-05-28 | 31,26 | 1.403.300 | 31,61 | 31,15 | 31,61 | 00:00:00 | | 2004-06-01 | 31,56 | 1.786.300 | 31,64 | 30,65 | 30,99 | 00:00:00 | | 2004-06-02 | 31,43 | 1.665.600 | 31,79 | 30,81 | 31,61 | 00:00:00 | | 2004-06-03 | 30,39 | 1.856.700 | 31,47 | 30,25 | 31,33 | 00:00:00 | | 2004-06-04 | 30,27 | 2.154.700 | 30,95 | 30,13 | 30,95 | 00:00:00 | | 2004-06-07 | 30,84 | 1.390.000 | 30,94 | 30,26 | 30,60 | 00:00:00 | | 2004-06-08 | 30,75 | 1.561.300 | 31,16 | 30,54 | 30,86 | 00:00:00 | | 2004-06-09 | 30,45 | 1.498.000 | 30,91 | 30,27 | 30,48 | 00:00:00 | | 2004-06-10 | 30,31 | 1.608.000 | 30,75 | 29,93 | 30,67 | 00:00:00 | | 2004-06-14 | 29,60 | 2.908.700 | 30,29 | 28,89 | 30,10 | 00:00:00 | | 2004-06-15 | 30,11 | 1.783.000 | 30,52 | 29,98 | 30,24 | 00:00:00 | | 2004-06-16 | 29,95 | 2.271.200 | 30,19 | 29,73 | 30,08 | 00:00:00 | | 2004-06-17 | 29,83 | 1.725.200 | 30,06 | 29,66 | 29,80 | 00:00:00 | | 2004-06-18 | 29,94 | 2.712.100 | 30,40 | 29,06 | 29,07 | 00:00:00 | | 2004-06-21 | 30,06 | 2.078.500 | 30,87 | 30,05 | 30,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
