|
 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 | | 2005-02-07 | 24,15 | 1.168.300 | 24,59 | 23,98 | 24,49 | 00:00:00 | | 2005-02-08 | 24,17 | 1.393.700 | 24,58 | 24,00 | 24,36 | 00:00:00 | | 2005-02-09 | 23,88 | 1.307.300 | 24,31 | 23,74 | 24,13 | 00:00:00 | | 2005-02-10 | 23,71 | 1.738.500 | 24,07 | 23,50 | 23,98 | 00:00:00 | | 2005-02-11 | 24,05 | 1.693.200 | 24,22 | 23,26 | 23,68 | 00:00:00 | | 2005-02-14 | 23,73 | 1.248.800 | 24,13 | 23,61 | 24,09 | 00:00:00 | | 2005-02-15 | 24,00 | 2.256.500 | 24,34 | 23,47 | 23,66 | 00:00:00 | | 2005-02-16 | 22,55 | 7.225.300 | 24,60 | 22,39 | 24,42 | 00:00:00 | | 2005-02-17 | 22,02 | 4.680.900 | 22,68 | 22,00 | 22,56 | 00:00:00 | | 2005-02-18 | 22,21 | 4.222.000 | 22,23 | 21,97 | 22,12 | 00:00:00 | | 2005-02-22 | 21,92 | 5.316.900 | 22,42 | 21,92 | 22,16 | 00:00:00 | | 2005-02-23 | 22,00 | 2.239.100 | 22,22 | 21,98 | 22,10 | 00:00:00 | | 2005-02-24 | 22,38 | 3.223.900 | 22,68 | 21,70 | 21,96 | 00:00:00 | | 2005-02-25 | 22,61 | 1.299.800 | 22,77 | 22,25 | 22,46 | 00:00:00 | | 2005-02-28 | 22,51 | 1.566.000 | 22,95 | 22,24 | 22,73 | 00:00:00 | | 2005-03-01 | 23,23 | 2.639.200 | 23,33 | 22,46 | 22,50 | 00:00:00 | | 2005-03-02 | 22,81 | 2.460.200 | 23,25 | 22,75 | 23,14 | 00:00:00 | | 2005-03-03 | 22,33 | 2.687.500 | 22,95 | 22,16 | 22,86 | 00:00:00 | | 2005-03-04 | 22,28 | 1.961.000 | 22,76 | 22,25 | 22,66 | 00:00:00 | | 2005-03-07 | 23,31 | 2.964.900 | 23,50 | 22,31 | 22,31 | 00:00:00 | | 2005-03-08 | 23,09 | 1.210.100 | 23,35 | 23,04 | 23,30 | 00:00:00 | | 2005-03-09 | 22,88 | 2.795.600 | 23,32 | 22,71 | 23,18 | 00:00:00 | | 2005-03-10 | 22,62 | 2.531.100 | 23,12 | 22,13 | 22,99 | 00:00:00 | | 2005-03-11 | 22,67 | 1.623.700 | 23,01 | 22,36 | 22,60 | 00:00:00 | | 2005-03-14 | 22,53 | 1.092.400 | 22,87 | 22,25 | 22,76 | 00:00:00 | | 2005-03-15 | 22,53 | 2.677.000 | 22,68 | 22,27 | 22,62 | 00:00:00 | | 2005-03-16 | 22,38 | 1.885.600 | 22,74 | 22,23 | 22,52 | 00:00:00 | | 2005-03-17 | 22,37 | 1.111.600 | 22,69 | 22,30 | 22,31 | 00:00:00 | | 2005-03-18 | 22,29 | 1.555.700 | 22,40 | 22,08 | 22,26 | 00:00:00 | | 2005-03-21 | 21,63 | 15.727.100 | 21,79 | 21,10 | 21,73 | 00:00:00 | | 2005-03-22 | 21,95 | 6.160.700 | 22,16 | 21,58 | 21,74 | 00:00:00 | | 2005-03-23 | 21,70 | 3.261.000 | 22,03 | 21,57 | 21,75 | 00:00:00 | | 2005-03-24 | 21,09 | 4.960.300 | 21,79 | 21,00 | 21,63 | 00:00:00 | | 2005-03-28 | 21,49 | 3.749.400 | 21,72 | 21,32 | 21,35 | 00:00:00 | | 2005-03-29 | 21,52 | 4.932.200 | 21,74 | 21,25 | 21,41 | 00:00:00 | | 2005-03-30 | 22,12 | 4.564.700 | 22,20 | 21,48 | 21,55 | 00:00:00 | | 2005-03-31 | 22,27 | 2.887.400 | 22,36 | 21,75 | 22,04 | 00:00:00 | | 2005-04-01 | 22,15 | 3.809.200 | 22,57 | 22,12 | 22,40 | 00:00:00 | | 2005-04-04 | 22,33 | 3.774.100 | 22,57 | 22,12 | 22,12 | 00:00:00 | | 2005-04-05 | 22,82 | 3.309.200 | 22,91 | 22,37 | 22,42 | 00:00:00 | | 2005-04-06 | 22,60 | 3.155.600 | 22,98 | 22,51 | 22,80 | 00:00:00 | | 2005-04-07 | 22,64 | 2.776.500 | 22,74 | 22,19 | 22,50 | 00:00:00 | | 2005-04-08 | 22,49 | 2.675.300 | 22,83 | 22,46 | 22,60 | 00:00:00 | | 2005-04-11 | 22,25 | 3.179.400 | 22,63 | 22,04 | 22,52 | 00:00:00 | | 2005-04-12 | 22,45 | 3.735.700 | 22,55 | 21,59 | 22,14 | 00:00:00 | | 2005-04-13 | 21,89 | 3.911.500 | 22,55 | 21,84 | 22,37 | 00:00:00 | | 2005-04-14 | 22,14 | 5.555.600 | 22,41 | 21,99 | 22,08 | 00:00:00 | | 2005-04-15 | 22,01 | 4.357.600 | 22,27 | 21,68 | 21,74 | 00:00:00 | | 2005-04-18 | 21,93 | 4.614.000 | 22,10 | 21,39 | 21,97 | 00:00:00 | | 2005-04-19 | 22,18 | 2.644.300 | 22,34 | 21,95 | 21,96 | 00:00:00 | | 2005-04-20 | 21,70 | 3.683.000 | 22,50 | 21,66 | 22,40 | 00:00:00 | | 2005-04-21 | 22,05 | 3.992.100 | 22,20 | 21,59 | 22,01 | 00:00:00 | | 2005-04-22 | 21,82 | 2.500.400 | 22,26 | 21,81 | 22,01 | 00:00:00 | | 2005-04-25 | 22,23 | 2.207.000 | 22,36 | 21,91 | 22,01 | 00:00:00 | | 2005-04-26 | 22,01 | 2.195.000 | 22,37 | 21,99 | 22,15 | 00:00:00 | | 2005-04-27 | 21,89 | 5.422.400 | 22,12 | 21,69 | 21,89 | 00:00:00 | | 2005-04-28 | 21,75 | 3.621.200 | 21,88 | 21,44 | 21,67 | 00:00:00 | | 2005-04-29 | 21,74 | 4.737.600 | 21,94 | 21,20 | 21,79 | 00:00:00 | | 2005-05-02 | 21,42 | 4.448.800 | 21,92 | 21,22 | 21,91 | 00:00:00 | | 2005-05-03 | 22,06 | 11.170.600 | 22,40 | 20,93 | 21,15 | 00:00:00 | | 2005-05-04 | 23,22 | 11.350.400 | 23,48 | 22,31 | 22,94 | 00:00:00 | | 2005-05-05 | 23,30 | 3.714.700 | 23,55 | 23,14 | 23,34 | 00:00:00 | | 2005-05-06 | 22,99 | 5.674.600 | 23,48 | 22,58 | 23,42 | 00:00:00 | | 2005-05-09 | 22,88 | 1.909.200 | 23,09 | 22,64 | 23,07 | 00:00:00 | | 2005-05-10 | 22,58 | 2.521.700 | 22,89 | 22,52 | 22,74 | 00:00:00 | | 2005-05-11 | 22,96 | 4.372.100 | 23,13 | 22,52 | 22,52 | 00:00:00 | | 2005-05-12 | 22,75 | 3.517.300 | 23,24 | 22,68 | 23,02 | 00:00:00 | | 2005-05-13 | 22,88 | 4.666.100 | 23,15 | 22,54 | 22,87 | 00:00:00 | | 2005-05-16 | 22,97 | 2.146.600 | 23,06 | 22,64 | 22,84 | 00:00:00 | | 2005-05-17 | 23,25 | 2.300.200 | 23,31 | 22,74 | 23,00 | 00:00:00 | | 2005-05-18 | 24,01 | 6.818.800 | 24,16 | 23,21 | 23,32 | 00:00:00 | | 2005-05-19 | 24,34 | 2.647.600 | 24,35 | 23,91 | 24,03 | 00:00:00 | | 2005-05-20 | 24,50 | 2.526.400 | 24,55 | 24,04 | 24,16 | 00:00:00 | | 2005-05-23 | 24,44 | 1.624.100 | 24,53 | 24,10 | 24,16 | 00:00:00 | | 2005-05-24 | 24,19 | 1.774.000 | 24,42 | 24,07 | 24,36 | 00:00:00 | | 2005-05-25 | 24,09 | 1.522.300 | 24,25 | 23,79 | 24,08 | 00:00:00 | | 2005-05-26 | 24,48 | 3.861.800 | 24,51 | 24,07 | 24,28 | 00:00:00 | | 2005-05-27 | 24,55 | 1.941.500 | 24,64 | 24,31 | 24,53 | 00:00:00 | | 2005-05-31 | 24,50 | 1.704.700 | 24,62 | 24,08 | 24,54 | 00:00:00 | | 2005-06-01 | 24,72 | 2.589.400 | 25,03 | 24,44 | 24,54 | 00:00:00 | | 2005-06-02 | 25,08 | 2.673.800 | 25,10 | 24,58 | 24,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
