|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 20,78 | 2.950.700 | 21,50 | 20,44 | 21,50 | 00:00:00 | | 2004-10-14 | 20,53 | 2.134.400 | 20,80 | 20,37 | 20,78 | 00:00:00 | | 2004-10-15 | 20,38 | 2.011.900 | 20,75 | 20,20 | 20,47 | 00:00:00 | | 2004-10-18 | 20,47 | 1.808.300 | 20,58 | 20,08 | 20,36 | 00:00:00 | | 2004-10-19 | 20,25 | 2.062.800 | 20,67 | 20,18 | 20,47 | 00:00:00 | | 2004-10-20 | 20,23 | 2.321.800 | 20,29 | 20,00 | 20,25 | 00:00:00 | | 2004-10-21 | 19,94 | 4.693.300 | 20,26 | 19,39 | 20,25 | 00:00:00 | | 2004-10-22 | 19,18 | 4.189.800 | 20,00 | 19,16 | 19,98 | 00:00:00 | | 2004-10-25 | 19,84 | 4.340.000 | 19,98 | 19,19 | 19,45 | 00:00:00 | | 2004-10-26 | 20,61 | 4.553.600 | 20,82 | 19,53 | 19,53 | 00:00:00 | | 2004-10-27 | 21,68 | 5.010.100 | 22,00 | 20,53 | 20,71 | 00:00:00 | | 2004-10-28 | 22,00 | 2.452.800 | 22,02 | 21,45 | 21,50 | 00:00:00 | | 2004-10-29 | 21,62 | 3.600.800 | 22,22 | 21,39 | 22,03 | 00:00:00 | | 2004-11-01 | 21,94 | 2.799.800 | 21,97 | 21,50 | 21,71 | 00:00:00 | | 2004-11-02 | 22,00 | 3.660.300 | 22,30 | 21,66 | 21,66 | 00:00:00 | | 2004-11-03 | 25,01 | 18.847.000 | 25,55 | 23,70 | 24,22 | 00:00:00 | | 2004-11-04 | 25,05 | 4.162.200 | 25,33 | 24,30 | 25,00 | 00:00:00 | | 2004-11-05 | 25,00 | 3.670.700 | 25,30 | 24,49 | 25,20 | 00:00:00 | | 2004-11-08 | 25,00 | 2.817.000 | 25,36 | 24,68 | 24,86 | 00:00:00 | | 2004-11-09 | 24,13 | 3.914.400 | 25,20 | 23,90 | 25,01 | 00:00:00 | | 2004-11-10 | 23,64 | 4.290.900 | 24,07 | 23,35 | 24,06 | 00:00:00 | | 2004-11-11 | 24,24 | 1.794.400 | 24,35 | 23,81 | 23,94 | 00:00:00 | | 2004-11-12 | 23,88 | 2.589.900 | 24,16 | 23,74 | 24,03 | 00:00:00 | | 2004-11-15 | 24,05 | 1.976.700 | 24,05 | 23,57 | 23,89 | 00:00:00 | | 2004-11-16 | 23,89 | 2.125.500 | 24,13 | 23,82 | 23,92 | 00:00:00 | | 2004-11-17 | 24,33 | 2.113.500 | 24,67 | 23,90 | 23,90 | 00:00:00 | | 2004-11-18 | 24,24 | 1.156.800 | 24,49 | 24,05 | 24,49 | 00:00:00 | | 2004-11-19 | 23,84 | 1.638.800 | 24,73 | 23,67 | 24,50 | 00:00:00 | | 2004-11-22 | 24,11 | 1.460.100 | 24,41 | 23,68 | 23,75 | 00:00:00 | | 2004-11-23 | 24,07 | 1.434.700 | 24,27 | 23,74 | 24,25 | 00:00:00 | | 2004-11-24 | 24,49 | 1.337.700 | 24,62 | 24,15 | 24,25 | 00:00:00 | | 2004-11-26 | 24,65 | 737.200 | 24,76 | 24,38 | 24,61 | 00:00:00 | | 2004-11-29 | 24,62 | 1.802.000 | 24,95 | 24,19 | 24,75 | 00:00:00 | | 2004-11-30 | 24,69 | 1.460.200 | 24,70 | 24,21 | 24,28 | 00:00:00 | | 2004-12-01 | 25,19 | 2.475.500 | 25,36 | 24,60 | 24,68 | 00:00:00 | | 2004-12-02 | 25,11 | 1.991.700 | 25,50 | 24,89 | 25,10 | 00:00:00 | | 2004-12-03 | 25,01 | 2.169.700 | 25,20 | 24,57 | 24,92 | 00:00:00 | | 2004-12-06 | 24,72 | 2.115.200 | 25,12 | 24,47 | 24,79 | 00:00:00 | | 2004-12-07 | 24,15 | 1.799.800 | 24,95 | 24,07 | 24,75 | 00:00:00 | | 2004-12-08 | 24,11 | 1.762.000 | 24,67 | 24,08 | 24,16 | 00:00:00 | | 2004-12-09 | 25,32 | 3.816.100 | 25,47 | 23,89 | 24,18 | 00:00:00 | | 2004-12-10 | 26,40 | 5.371.900 | 26,92 | 24,90 | 25,07 | 00:00:00 | | 2004-12-13 | 26,19 | 3.065.500 | 26,61 | 25,97 | 26,19 | 00:00:00 | | 2004-12-14 | 26,15 | 2.349.100 | 26,35 | 25,84 | 26,00 | 00:00:00 | | 2004-12-15 | 26,00 | 2.283.400 | 26,15 | 25,56 | 25,77 | 00:00:00 | | 2004-12-16 | 25,59 | 2.388.400 | 26,04 | 25,52 | 26,00 | 00:00:00 | | 2004-12-17 | 25,68 | 3.402.400 | 26,23 | 25,59 | 26,13 | 00:00:00 | | 2004-12-20 | 25,88 | 2.021.400 | 26,23 | 25,62 | 25,62 | 00:00:00 | | 2004-12-21 | 27,41 | 16.265.700 | 28,91 | 27,14 | 28,80 | 00:00:00 | | 2004-12-22 | 27,59 | 3.482.300 | 27,80 | 26,95 | 27,41 | 00:00:00 | | 2004-12-23 | 27,21 | 1.825.600 | 27,50 | 26,98 | 27,22 | 00:00:00 | | 2004-12-27 | 27,25 | 1.198.200 | 27,55 | 26,97 | 27,30 | 00:00:00 | | 2004-12-28 | 27,62 | 1.751.000 | 27,75 | 27,17 | 27,45 | 00:00:00 | | 2004-12-29 | 27,92 | 1.452.100 | 28,05 | 27,53 | 27,64 | 00:00:00 | | 2004-12-30 | 27,60 | 1.286.600 | 28,01 | 27,51 | 27,99 | 00:00:00 | | 2004-12-31 | 27,62 | 1.136.600 | 27,92 | 27,49 | 27,51 | 00:00:00 | | 2005-01-03 | 26,14 | 3.997.600 | 27,87 | 26,12 | 27,62 | 00:00:00 | | 2005-01-04 | 25,63 | 2.632.500 | 26,35 | 25,50 | 26,20 | 00:00:00 | | 2005-01-05 | 25,43 | 1.991.400 | 25,98 | 25,33 | 25,33 | 00:00:00 | | 2005-01-06 | 25,36 | 1.449.500 | 25,79 | 25,28 | 25,77 | 00:00:00 | | 2005-01-07 | 25,61 | 1.434.800 | 25,91 | 25,35 | 25,43 | 00:00:00 | | 2005-01-10 | 25,66 | 1.654.100 | 26,20 | 25,58 | 25,70 | 00:00:00 | | 2005-01-11 | 25,44 | 1.598.200 | 25,93 | 25,18 | 25,68 | 00:00:00 | | 2005-01-12 | 25,98 | 2.117.600 | 26,25 | 25,55 | 25,74 | 00:00:00 | | 2005-01-13 | 25,04 | 2.816.200 | 26,00 | 24,89 | 25,95 | 00:00:00 | | 2005-01-14 | 25,13 | 2.601.300 | 25,36 | 24,84 | 25,12 | 00:00:00 | | 2005-01-18 | 24,91 | 1.947.700 | 25,33 | 24,77 | 25,23 | 00:00:00 | | 2005-01-19 | 24,51 | 1.855.000 | 24,96 | 24,40 | 24,91 | 00:00:00 | | 2005-01-20 | 24,13 | 2.064.600 | 24,86 | 24,09 | 24,54 | 00:00:00 | | 2005-01-21 | 23,42 | 3.435.500 | 24,39 | 23,21 | 24,25 | 00:00:00 | | 2005-01-24 | 23,15 | 1.957.200 | 23,78 | 23,07 | 23,47 | 00:00:00 | | 2005-01-25 | 23,47 | 2.752.900 | 23,70 | 23,16 | 23,40 | 00:00:00 | | 2005-01-26 | 23,62 | 1.966.000 | 23,71 | 23,45 | 23,63 | 00:00:00 | | 2005-01-27 | 23,31 | 1.325.200 | 23,59 | 23,05 | 23,50 | 00:00:00 | | 2005-01-28 | 23,71 | 2.029.200 | 23,74 | 23,03 | 23,26 | 00:00:00 | | 2005-01-31 | 24,23 | 2.324.900 | 24,24 | 23,60 | 23,79 | 00:00:00 | | 2005-02-01 | 24,22 | 1.566.900 | 24,41 | 23,93 | 24,20 | 00:00:00 | | 2005-02-02 | 24,11 | 1.259.900 | 24,36 | 23,75 | 24,27 | 00:00:00 | | 2005-02-03 | 24,00 | 1.312.500 | 24,25 | 23,54 | 24,15 | 00:00:00 | | 2005-02-04 | 24,42 | 1.537.800 | 24,56 | 23,82 | 23,95 | 00:00:00 | | 2005-02-07 | 24,15 | 1.168.300 | 24,59 | 23,98 | 24,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
