|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 24,56 | 808.000 | 25,25 | 24,12 | 25,00 | 00:00:00 | | 2000-08-22 | 24,14 | 848.600 | 24,81 | 24,00 | 24,75 | 00:00:00 | | 2000-08-23 | 24,81 | 870.100 | 25,00 | 23,75 | 24,12 | 00:00:00 | | 2000-08-24 | 24,94 | 992.200 | 25,06 | 24,25 | 24,75 | 00:00:00 | | 2000-08-25 | 24,06 | 1.011.600 | 25,37 | 24,06 | 24,87 | 00:00:00 | | 2000-08-28 | 24,06 | 839.600 | 24,69 | 23,87 | 24,06 | 00:00:00 | | 2000-08-29 | 24,44 | 1.047.900 | 24,44 | 23,25 | 23,94 | 00:00:00 | | 2000-08-30 | 24,50 | 1.065.600 | 24,62 | 23,69 | 24,06 | 00:00:00 | | 2000-08-31 | 24,06 | 899.200 | 25,50 | 24,00 | 24,59 | 00:00:00 | | 2000-09-01 | 25,44 | 710.000 | 25,94 | 24,44 | 24,48 | 00:00:00 | | 2000-09-05 | 24,87 | 527.600 | 25,44 | 24,44 | 25,41 | 00:00:00 | | 2000-09-06 | 23,12 | 1.871.500 | 25,00 | 22,56 | 24,75 | 00:00:00 | | 2000-09-07 | 22,62 | 1.318.000 | 23,44 | 21,69 | 23,37 | 00:00:00 | | 2000-09-08 | 22,25 | 857.100 | 23,06 | 21,94 | 22,69 | 00:00:00 | | 2000-09-11 | 21,87 | 899.600 | 22,37 | 21,50 | 22,31 | 00:00:00 | | 2000-09-12 | 21,94 | 1.001.700 | 22,75 | 21,37 | 22,12 | 00:00:00 | | 2000-09-13 | 22,44 | 789.600 | 23,00 | 21,56 | 21,59 | 00:00:00 | | 2000-09-14 | 22,31 | 944.000 | 23,12 | 22,12 | 22,47 | 00:00:00 | | 2000-09-15 | 23,44 | 2.621.200 | 24,25 | 22,06 | 22,12 | 00:00:00 | | 2000-09-18 | 22,69 | 1.409.700 | 23,50 | 22,00 | 23,50 | 00:00:00 | | 2000-09-19 | 22,31 | 624.900 | 23,00 | 21,69 | 22,81 | 00:00:00 | | 2000-09-20 | 22,50 | 1.125.300 | 22,62 | 21,44 | 21,87 | 00:00:00 | | 2000-09-21 | 22,37 | 904.700 | 22,75 | 21,87 | 22,44 | 00:00:00 | | 2000-09-22 | 22,44 | 1.069.800 | 22,44 | 21,56 | 21,94 | 00:00:00 | | 2000-09-25 | 21,94 | 1.826.900 | 22,34 | 21,12 | 22,34 | 00:00:00 | | 2000-09-26 | 21,69 | 1.208.200 | 22,31 | 21,62 | 21,94 | 00:00:00 | | 2000-09-27 | 22,06 | 736.000 | 22,19 | 21,56 | 21,69 | 00:00:00 | | 2000-09-28 | 24,36 | 970.300 | 24,37 | 22,06 | 22,06 | 00:00:00 | | 2000-09-29 | 21,94 | 1.709.000 | 24,12 | 21,62 | 24,12 | 00:00:00 | | 2000-10-02 | 20,94 | 1.923.700 | 22,00 | 20,81 | 21,97 | 00:00:00 | | 2000-10-03 | 21,69 | 1.493.000 | 22,25 | 21,31 | 21,44 | 00:00:00 | | 2000-10-04 | 22,00 | 698.700 | 22,37 | 21,56 | 21,62 | 00:00:00 | | 2000-10-05 | 21,69 | 895.000 | 22,06 | 21,50 | 21,69 | 00:00:00 | | 2000-10-06 | 19,69 | 1.002.700 | 21,69 | 19,37 | 21,69 | 00:00:00 | | 2000-10-09 | 19,87 | 538.900 | 20,62 | 19,20 | 19,50 | 00:00:00 | | 2000-10-10 | 18,94 | 866.400 | 20,12 | 18,87 | 19,69 | 00:00:00 | | 2000-10-11 | 19,12 | 1.386.900 | 19,75 | 18,69 | 18,75 | 00:00:00 | | 2000-10-12 | 18,56 | 904.800 | 19,06 | 17,50 | 18,87 | 00:00:00 | | 2000-10-13 | 19,37 | 1.238.500 | 19,50 | 18,00 | 19,25 | 00:00:00 | | 2000-10-16 | 18,12 | 1.449.200 | 19,19 | 17,69 | 19,19 | 00:00:00 | | 2000-10-17 | 17,44 | 1.762.600 | 18,37 | 16,56 | 18,33 | 00:00:00 | | 2000-10-18 | 17,62 | 1.297.700 | 18,23 | 17,00 | 17,25 | 00:00:00 | | 2000-10-19 | 17,62 | 2.935.000 | 18,37 | 17,19 | 18,31 | 00:00:00 | | 2000-10-20 | 18,00 | 3.985.200 | 19,06 | 17,06 | 17,37 | 00:00:00 | | 2000-10-23 | 18,62 | 766.400 | 18,87 | 16,69 | 18,11 | 00:00:00 | | 2000-10-24 | 18,00 | 753.800 | 19,12 | 17,94 | 19,12 | 00:00:00 | | 2000-10-25 | 17,00 | 1.934.800 | 18,25 | 16,94 | 18,06 | 00:00:00 | | 2000-10-26 | 19,31 | 3.653.700 | 19,37 | 16,56 | 17,37 | 00:00:00 | | 2000-10-27 | 19,25 | 2.065.200 | 19,37 | 17,75 | 18,81 | 00:00:00 | | 2000-10-30 | 19,12 | 1.896.200 | 19,94 | 18,75 | 19,25 | 00:00:00 | | 2000-10-31 | 20,25 | 1.107.800 | 20,31 | 19,12 | 19,12 | 00:00:00 | | 2000-11-01 | 21,06 | 1.795.700 | 21,06 | 19,69 | 19,75 | 00:00:00 | | 2000-11-02 | 21,06 | 1.626.000 | 21,81 | 20,87 | 21,06 | 00:00:00 | | 2000-11-03 | 20,31 | 1.103.100 | 20,75 | 20,00 | 20,31 | 00:00:00 | | 2000-11-06 | 20,25 | 703.100 | 20,62 | 20,06 | 20,50 | 00:00:00 | | 2000-11-07 | 21,00 | 1.310.600 | 21,31 | 20,06 | 20,44 | 00:00:00 | | 2000-11-08 | 20,94 | 1.187.300 | 21,37 | 20,31 | 20,81 | 00:00:00 | | 2000-11-09 | 20,12 | 2.780.800 | 20,50 | 19,50 | 20,37 | 00:00:00 | | 2000-11-10 | 19,56 | 2.111.700 | 20,37 | 19,12 | 20,12 | 00:00:00 | | 2000-11-13 | 19,94 | 1.133.100 | 20,37 | 19,50 | 19,50 | 00:00:00 | | 2000-11-14 | 20,31 | 603.000 | 20,37 | 19,69 | 20,00 | 00:00:00 | | 2000-11-15 | 20,06 | 763.800 | 20,56 | 19,56 | 19,62 | 00:00:00 | | 2000-11-16 | 19,12 | 670.200 | 20,25 | 19,06 | 20,16 | 00:00:00 | | 2000-11-17 | 19,12 | 819.000 | 19,69 | 18,75 | 18,75 | 00:00:00 | | 2000-11-20 | 18,00 | 1.088.300 | 19,12 | 17,94 | 19,11 | 00:00:00 | | 2000-11-21 | 17,56 | 1.173.900 | 18,69 | 17,25 | 18,62 | 00:00:00 | | 2000-11-22 | 17,25 | 1.423.200 | 18,12 | 17,19 | 17,22 | 00:00:00 | | 2000-11-24 | 18,00 | 908.500 | 18,06 | 17,25 | 17,25 | 00:00:00 | | 2000-11-27 | 18,37 | 532.800 | 18,94 | 17,94 | 18,69 | 00:00:00 | | 2000-11-28 | 17,53 | 621.900 | 18,69 | 17,50 | 17,94 | 00:00:00 | | 2000-11-29 | 18,00 | 452.000 | 18,06 | 17,06 | 17,81 | 00:00:00 | | 2000-11-30 | 16,81 | 1.233.500 | 17,81 | 16,75 | 17,41 | 00:00:00 | | 2000-12-01 | 16,87 | 1.245.200 | 17,87 | 16,75 | 17,44 | 00:00:00 | | 2000-12-04 | 17,00 | 1.495.400 | 17,37 | 16,19 | 16,56 | 00:00:00 | | 2000-12-05 | 18,12 | 2.577.500 | 18,50 | 17,12 | 17,50 | 00:00:00 | | 2000-12-06 | 16,87 | 2.453.200 | 18,37 | 16,50 | 18,16 | 00:00:00 | | 2000-12-07 | 18,50 | 4.252.400 | 19,25 | 17,19 | 17,25 | 00:00:00 | | 2000-12-08 | 18,75 | 1.357.900 | 18,87 | 18,00 | 18,62 | 00:00:00 | | 2000-12-11 | 20,56 | 1.732.700 | 20,62 | 18,12 | 18,50 | 00:00:00 | | 2000-12-12 | 19,44 | 917.000 | 20,31 | 19,12 | 20,19 | 00:00:00 | | 2000-12-13 | 19,50 | 1.046.100 | 20,69 | 19,37 | 19,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
