|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 25,23 | 1.549.500 | 25,53 | 25,00 | 25,00 | 00:00:00 | | 2005-09-27 | 25,36 | 2.580.100 | 25,43 | 25,20 | 25,20 | 00:00:00 | | 2005-09-28 | 25,30 | 2.122.000 | 25,48 | 25,21 | 25,41 | 00:00:00 | | 2005-09-29 | 25,27 | 2.333.300 | 25,30 | 24,84 | 25,17 | 00:00:00 | | 2005-09-30 | 25,35 | 2.942.100 | 25,77 | 25,23 | 25,35 | 00:00:00 | | 2005-10-03 | 25,94 | 3.753.100 | 26,17 | 25,36 | 25,47 | 00:00:00 | | 2005-10-04 | 25,90 | 2.707.200 | 26,17 | 25,62 | 25,94 | 00:00:00 | | 2005-10-05 | 25,74 | 2.267.300 | 26,05 | 25,70 | 25,90 | 00:00:00 | | 2005-10-06 | 25,69 | 2.571.900 | 25,97 | 25,32 | 25,97 | 00:00:00 | | 2005-10-07 | 25,48 | 2.067.600 | 25,95 | 25,41 | 25,93 | 00:00:00 | | 2005-10-10 | 25,17 | 1.609.800 | 25,74 | 25,11 | 25,36 | 00:00:00 | | 2005-10-11 | 25,51 | 3.198.900 | 25,77 | 25,02 | 25,12 | 00:00:00 | | 2005-10-12 | 24,98 | 2.993.000 | 25,67 | 24,98 | 25,64 | 00:00:00 | | 2005-10-13 | 25,38 | 2.653.100 | 25,49 | 24,75 | 24,93 | 00:00:00 | | 2005-10-14 | 25,49 | 1.608.000 | 25,51 | 25,10 | 25,21 | 00:00:00 | | 2005-10-17 | 25,33 | 1.987.600 | 25,62 | 25,16 | 25,57 | 00:00:00 | | 2005-10-18 | 24,91 | 1.871.300 | 25,70 | 24,79 | 25,30 | 00:00:00 | | 2005-10-19 | 25,47 | 2.794.600 | 25,56 | 24,71 | 24,76 | 00:00:00 | | 2005-10-20 | 25,58 | 2.363.400 | 25,84 | 25,27 | 25,60 | 00:00:00 | | 2005-10-21 | 25,90 | 3.200.200 | 26,50 | 25,70 | 25,94 | 00:00:00 | | 2005-10-24 | 26,53 | 3.937.300 | 26,92 | 25,88 | 25,94 | 00:00:00 | | 2005-10-25 | 26,38 | 2.397.700 | 26,69 | 26,17 | 26,51 | 00:00:00 | | 2005-10-26 | 26,21 | 2.268.800 | 26,49 | 26,12 | 26,45 | 00:00:00 | | 2005-10-27 | 25,38 | 2.454.900 | 26,29 | 25,26 | 26,20 | 00:00:00 | | 2005-10-28 | 25,65 | 3.014.500 | 26,37 | 25,37 | 26,05 | 00:00:00 | | 2005-10-31 | 25,60 | 4.386.600 | 26,03 | 25,42 | 25,60 | 00:00:00 | | 2005-11-01 | 26,12 | 10.553.700 | 26,80 | 25,51 | 26,74 | 00:00:00 | | 2005-11-02 | 26,85 | 5.289.700 | 26,95 | 26,10 | 26,16 | 00:00:00 | | 2005-11-03 | 27,06 | 3.757.700 | 27,50 | 26,98 | 27,08 | 00:00:00 | | 2005-11-04 | 26,88 | 3.108.700 | 27,50 | 26,61 | 27,18 | 00:00:00 | | 2005-11-07 | 27,01 | 1.905.900 | 27,21 | 26,81 | 26,81 | 00:00:00 | | 2005-11-08 | 26,98 | 1.728.300 | 27,18 | 26,84 | 27,18 | 00:00:00 | | 2005-11-09 | 27,05 | 2.292.500 | 27,14 | 26,89 | 26,99 | 00:00:00 | | 2005-11-10 | 27,30 | 1.839.000 | 27,53 | 27,00 | 27,01 | 00:00:00 | | 2005-11-11 | 27,49 | 1.621.100 | 27,94 | 27,21 | 27,37 | 00:00:00 | | 2005-11-14 | 27,23 | 1.595.200 | 27,66 | 27,17 | 27,52 | 00:00:00 | | 2005-11-15 | 27,00 | 2.070.000 | 27,24 | 26,75 | 27,18 | 00:00:00 | | 2005-11-16 | 27,10 | 1.606.200 | 27,18 | 26,82 | 26,95 | 00:00:00 | | 2005-11-17 | 27,95 | 2.931.000 | 28,00 | 27,05 | 27,27 | 00:00:00 | | 2005-11-18 | 28,87 | 3.984.600 | 28,97 | 27,99 | 28,13 | 00:00:00 | | 2005-11-21 | 28,95 | 4.382.200 | 29,36 | 28,58 | 28,79 | 00:00:00 | | 2005-11-22 | 28,75 | 4.139.600 | 29,07 | 28,20 | 29,01 | 00:00:00 | | 2005-11-23 | 28,39 | 3.975.700 | 29,23 | 28,28 | 28,71 | 00:00:00 | | 2005-11-25 | 28,50 | 746.700 | 28,53 | 27,86 | 28,25 | 00:00:00 | | 2005-11-28 | 27,84 | 1.901.900 | 28,44 | 27,74 | 28,44 | 00:00:00 | | 2005-11-29 | 27,57 | 2.021.100 | 28,00 | 27,57 | 27,94 | 00:00:00 | | 2005-11-30 | 27,61 | 2.211.000 | 27,68 | 27,31 | 27,50 | 00:00:00 | | 2005-12-01 | 28,02 | 2.775.800 | 28,15 | 27,55 | 27,72 | 00:00:00 | | 2005-12-02 | 28,01 | 936.600 | 28,20 | 27,76 | 27,76 | 00:00:00 | | 2005-12-05 | 27,73 | 1.605.100 | 27,98 | 27,56 | 27,93 | 00:00:00 | | 2005-12-06 | 28,13 | 2.063.500 | 28,23 | 27,66 | 27,69 | 00:00:00 | | 2005-12-07 | 28,15 | 1.821.300 | 28,25 | 27,75 | 28,01 | 00:00:00 | | 2005-12-08 | 27,82 | 1.294.600 | 28,35 | 27,49 | 28,09 | 00:00:00 | | 2005-12-09 | 27,83 | 1.122.000 | 27,98 | 27,54 | 27,75 | 00:00:00 | | 2005-12-12 | 27,91 | 1.055.300 | 28,18 | 27,58 | 27,90 | 00:00:00 | | 2005-12-13 | 27,67 | 1.663.400 | 27,93 | 27,51 | 27,90 | 00:00:00 | | 2005-12-14 | 27,47 | 1.527.800 | 27,78 | 27,38 | 27,63 | 00:00:00 | | 2005-12-15 | 27,46 | 1.605.600 | 27,60 | 27,18 | 27,57 | 00:00:00 | | 2005-12-16 | 27,70 | 3.888.800 | 27,81 | 27,26 | 27,68 | 00:00:00 | | 2005-12-19 | 27,71 | 1.343.100 | 28,23 | 27,66 | 27,74 | 00:00:00 | | 2005-12-20 | 27,64 | 3.014.000 | 27,80 | 27,50 | 27,55 | 00:00:00 | | 2005-12-21 | 27,70 | 2.694.000 | 27,91 | 27,51 | 27,80 | 00:00:00 | | 2005-12-22 | 27,95 | 1.272.900 | 28,11 | 27,61 | 27,77 | 00:00:00 | | 2005-12-23 | 28,32 | 1.681.400 | 28,70 | 27,94 | 27,94 | 00:00:00 | | 2005-12-27 | 28,15 | 883.700 | 28,60 | 27,97 | 28,26 | 00:00:00 | | 2005-12-28 | 28,28 | 971.600 | 28,45 | 27,95 | 28,17 | 00:00:00 | | 2005-12-29 | 28,24 | 1.321.200 | 28,59 | 28,02 | 28,36 | 00:00:00 | | 2005-12-30 | 28,31 | 1.595.200 | 28,45 | 28,12 | 28,13 | 00:00:00 | | 2006-01-03 | 28,65 | 2.583.900 | 28,93 | 27,86 | 28,24 | 00:00:00 | | 2006-01-04 | 28,92 | 3.454.400 | 29,32 | 28,81 | 28,97 | 00:00:00 | | 2006-01-05 | 29,56 | 1.992.700 | 29,63 | 28,75 | 28,86 | 00:00:00 | | 2006-01-06 | 30,00 | 4.911.400 | 30,22 | 29,62 | 29,62 | 00:00:00 | | 2006-01-09 | 29,83 | 1.854.300 | 30,23 | 29,65 | 29,90 | 00:00:00 | | 2006-01-10 | 29,66 | 2.969.100 | 29,81 | 28,95 | 29,66 | 00:00:00 | | 2006-01-11 | 29,59 | 1.731.700 | 29,93 | 29,26 | 29,80 | 00:00:00 | | 2006-01-12 | 29,46 | 2.558.000 | 29,99 | 29,33 | 29,98 | 00:00:00 | | 2006-01-13 | 29,32 | 1.245.700 | 29,73 | 29,19 | 29,59 | 00:00:00 | | 2006-01-17 | 29,00 | 1.708.500 | 29,40 | 28,72 | 29,27 | 00:00:00 | | 2006-01-18 | 29,12 | 1.692.000 | 29,29 | 28,65 | 28,83 | 00:00:00 | | 2006-01-19 | 28,90 | 1.537.900 | 29,43 | 28,83 | 29,43 | 00:00:00 | | 2006-01-20 | 28,60 | 2.561.400 | 29,11 | 28,15 | 28,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
