|
 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 | | 2005-06-02 | 25,08 | 2.673.800 | 25,10 | 24,58 | 24,58 | 00:00:00 | | 2005-06-03 | 24,93 | 2.600.100 | 25,36 | 24,62 | 25,12 | 00:00:00 | | 2005-06-06 | 25,08 | 2.041.700 | 25,18 | 24,89 | 24,94 | 00:00:00 | | 2005-06-07 | 24,64 | 2.339.800 | 25,50 | 24,60 | 25,11 | 00:00:00 | | 2005-06-08 | 25,81 | 5.348.300 | 26,16 | 25,25 | 25,29 | 00:00:00 | | 2005-06-09 | 26,02 | 2.524.400 | 26,26 | 25,72 | 25,82 | 00:00:00 | | 2005-06-10 | 26,01 | 1.843.100 | 26,17 | 25,75 | 25,81 | 00:00:00 | | 2005-06-13 | 25,77 | 2.338.300 | 26,14 | 25,67 | 26,02 | 00:00:00 | | 2005-06-14 | 25,22 | 2.050.800 | 25,95 | 25,22 | 25,80 | 00:00:00 | | 2005-06-15 | 25,25 | 2.755.000 | 25,65 | 24,81 | 25,54 | 00:00:00 | | 2005-06-16 | 25,25 | 1.247.200 | 25,40 | 25,04 | 25,13 | 00:00:00 | | 2005-06-17 | 25,16 | 4.039.600 | 25,75 | 25,15 | 25,62 | 00:00:00 | | 2005-06-20 | 25,67 | 2.227.400 | 25,92 | 25,07 | 25,16 | 00:00:00 | | 2005-06-21 | 25,28 | 1.582.900 | 25,68 | 25,21 | 25,51 | 00:00:00 | | 2005-06-22 | 25,07 | 1.826.300 | 25,62 | 25,01 | 25,46 | 00:00:00 | | 2005-06-23 | 24,67 | 2.491.000 | 25,35 | 24,56 | 25,05 | 00:00:00 | | 2005-06-24 | 24,30 | 2.521.600 | 24,76 | 24,23 | 24,61 | 00:00:00 | | 2005-06-27 | 24,33 | 1.522.700 | 24,65 | 24,08 | 24,09 | 00:00:00 | | 2005-06-28 | 24,74 | 1.640.400 | 24,85 | 24,35 | 24,50 | 00:00:00 | | 2005-06-29 | 24,17 | 2.386.900 | 24,77 | 24,03 | 24,70 | 00:00:00 | | 2005-06-30 | 24,02 | 2.133.000 | 24,37 | 23,92 | 24,03 | 00:00:00 | | 2005-07-01 | 23,76 | 2.709.400 | 24,11 | 23,74 | 24,09 | 00:00:00 | | 2005-07-05 | 24,05 | 1.253.500 | 24,24 | 23,56 | 23,68 | 00:00:00 | | 2005-07-06 | 23,75 | 2.141.500 | 24,12 | 23,59 | 23,95 | 00:00:00 | | 2005-07-07 | 24,15 | 2.243.500 | 24,24 | 23,36 | 23,50 | 00:00:00 | | 2005-07-08 | 24,27 | 3.168.700 | 24,40 | 23,63 | 24,04 | 00:00:00 | | 2005-07-11 | 24,68 | 2.150.200 | 24,70 | 24,25 | 24,47 | 00:00:00 | | 2005-07-12 | 24,70 | 3.122.300 | 24,93 | 24,55 | 24,65 | 00:00:00 | | 2005-07-13 | 24,63 | 1.443.100 | 24,77 | 24,39 | 24,63 | 00:00:00 | | 2005-07-14 | 24,72 | 2.398.700 | 25,08 | 24,50 | 24,98 | 00:00:00 | | 2005-07-15 | 25,10 | 4.100.500 | 25,24 | 24,65 | 24,95 | 00:00:00 | | 2005-07-18 | 25,80 | 4.133.300 | 26,04 | 25,02 | 25,10 | 00:00:00 | | 2005-07-19 | 26,41 | 3.223.900 | 26,41 | 25,76 | 25,91 | 00:00:00 | | 2005-07-20 | 26,46 | 2.879.200 | 26,60 | 26,11 | 26,11 | 00:00:00 | | 2005-07-21 | 26,64 | 2.409.000 | 26,75 | 26,10 | 26,70 | 00:00:00 | | 2005-07-22 | 26,79 | 2.834.300 | 26,86 | 26,35 | 26,57 | 00:00:00 | | 2005-07-25 | 26,78 | 2.080.300 | 26,98 | 26,61 | 26,73 | 00:00:00 | | 2005-07-26 | 26,99 | 5.983.000 | 27,00 | 26,63 | 26,80 | 00:00:00 | | 2005-07-27 | 26,85 | 2.350.900 | 26,90 | 26,32 | 26,84 | 00:00:00 | | 2005-07-28 | 27,01 | 2.603.200 | 27,03 | 26,62 | 26,72 | 00:00:00 | | 2005-07-29 | 26,70 | 1.446.700 | 27,10 | 26,55 | 26,98 | 00:00:00 | | 2005-08-01 | 26,77 | 2.428.200 | 27,09 | 26,66 | 26,96 | 00:00:00 | | 2005-08-02 | 26,41 | 6.442.000 | 27,75 | 26,24 | 27,64 | 00:00:00 | | 2005-08-03 | 26,09 | 3.258.700 | 26,45 | 25,92 | 26,41 | 00:00:00 | | 2005-08-04 | 25,79 | 2.418.100 | 26,60 | 25,76 | 25,96 | 00:00:00 | | 2005-08-05 | 25,37 | 2.226.100 | 26,12 | 25,33 | 25,90 | 00:00:00 | | 2005-08-08 | 25,30 | 2.334.600 | 25,51 | 25,19 | 25,49 | 00:00:00 | | 2005-08-09 | 27,74 | 6.282.800 | 28,25 | 26,99 | 27,80 | 00:00:00 | | 2005-08-10 | 26,59 | 4.089.600 | 28,05 | 26,19 | 27,77 | 00:00:00 | | 2005-08-11 | 26,63 | 4.316.000 | 26,84 | 26,02 | 26,59 | 00:00:00 | | 2005-08-12 | 27,16 | 2.645.700 | 27,19 | 26,35 | 26,36 | 00:00:00 | | 2005-08-15 | 26,94 | 2.383.400 | 27,20 | 26,76 | 26,97 | 00:00:00 | | 2005-08-16 | 26,44 | 4.198.200 | 26,98 | 26,17 | 26,69 | 00:00:00 | | 2005-08-17 | 26,35 | 2.582.400 | 26,89 | 26,14 | 26,49 | 00:00:00 | | 2005-08-18 | 25,68 | 3.545.600 | 26,35 | 25,40 | 26,23 | 00:00:00 | | 2005-08-19 | 25,36 | 3.308.900 | 26,08 | 25,31 | 25,70 | 00:00:00 | | 2005-08-22 | 25,21 | 4.246.600 | 25,55 | 25,00 | 25,30 | 00:00:00 | | 2005-08-23 | 24,94 | 3.324.200 | 25,65 | 24,94 | 25,22 | 00:00:00 | | 2005-08-24 | 24,35 | 5.550.900 | 25,00 | 24,14 | 25,00 | 00:00:00 | | 2005-08-25 | 24,49 | 2.648.200 | 25,31 | 24,19 | 24,24 | 00:00:00 | | 2005-08-26 | 24,04 | 1.992.500 | 24,55 | 23,89 | 24,31 | 00:00:00 | | 2005-08-29 | 24,35 | 2.235.500 | 24,57 | 23,91 | 24,05 | 00:00:00 | | 2005-08-30 | 23,76 | 6.646.200 | 24,27 | 23,49 | 24,11 | 00:00:00 | | 2005-08-31 | 24,55 | 4.444.700 | 25,06 | 23,78 | 23,80 | 00:00:00 | | 2005-09-01 | 24,53 | 2.671.000 | 24,62 | 24,22 | 24,50 | 00:00:00 | | 2005-09-02 | 24,50 | 1.431.500 | 24,91 | 24,39 | 24,54 | 00:00:00 | | 2005-09-06 | 24,60 | 2.265.100 | 24,80 | 24,45 | 24,45 | 00:00:00 | | 2005-09-07 | 25,20 | 2.017.200 | 25,25 | 24,55 | 24,55 | 00:00:00 | | 2005-09-08 | 25,47 | 3.558.300 | 25,95 | 24,93 | 24,93 | 00:00:00 | | 2005-09-09 | 25,13 | 2.396.600 | 25,58 | 25,13 | 25,53 | 00:00:00 | | 2005-09-12 | 25,26 | 2.672.600 | 25,42 | 24,51 | 24,77 | 00:00:00 | | 2005-09-13 | 25,17 | 2.500.600 | 25,48 | 25,11 | 25,26 | 00:00:00 | | 2005-09-14 | 24,74 | 3.800.100 | 25,23 | 24,66 | 25,13 | 00:00:00 | | 2005-09-15 | 25,16 | 2.477.700 | 25,25 | 24,60 | 25,10 | 00:00:00 | | 2005-09-16 | 24,96 | 3.885.700 | 25,33 | 24,91 | 24,99 | 00:00:00 | | 2005-09-19 | 24,92 | 2.450.800 | 25,08 | 24,78 | 25,00 | 00:00:00 | | 2005-09-20 | 24,62 | 2.928.000 | 25,20 | 24,50 | 24,85 | 00:00:00 | | 2005-09-21 | 24,74 | 4.300.400 | 25,12 | 24,45 | 24,46 | 00:00:00 | | 2005-09-22 | 24,95 | 3.289.900 | 25,11 | 24,66 | 24,75 | 00:00:00 | | 2005-09-23 | 24,98 | 1.620.600 | 25,22 | 24,77 | 24,86 | 00:00:00 | | 2005-09-26 | 25,23 | 1.549.500 | 25,53 | 25,00 | 25,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
