|
 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 | | 2000-12-13 | 19,50 | 1.046.100 | 20,69 | 19,37 | 19,50 | 00:00:00 | | 2000-12-14 | 19,31 | 742.100 | 20,25 | 19,25 | 19,69 | 00:00:00 | | 2000-12-15 | 18,62 | 2.200.200 | 19,75 | 17,95 | 18,87 | 00:00:00 | | 2000-12-18 | 18,56 | 1.337.800 | 19,00 | 17,87 | 18,64 | 00:00:00 | | 2000-12-19 | 18,00 | 1.008.400 | 19,12 | 17,87 | 18,80 | 00:00:00 | | 2000-12-20 | 17,31 | 934.000 | 18,44 | 17,19 | 17,81 | 00:00:00 | | 2000-12-21 | 18,37 | 750.800 | 18,87 | 17,75 | 17,75 | 00:00:00 | | 2000-12-22 | 19,31 | 1.155.800 | 20,00 | 18,56 | 18,56 | 00:00:00 | | 2000-12-26 | 19,19 | 426.800 | 19,44 | 18,87 | 18,94 | 00:00:00 | | 2000-12-27 | 19,25 | 406.300 | 19,62 | 18,87 | 19,25 | 00:00:00 | | 2000-12-28 | 19,31 | 807.100 | 19,75 | 19,19 | 19,25 | 00:00:00 | | 2000-12-29 | 19,44 | 1.202.900 | 20,19 | 19,25 | 19,25 | 00:00:00 | | 2001-01-02 | 18,00 | 1.049.300 | 20,19 | 17,69 | 19,50 | 00:00:00 | | 2001-01-03 | 20,00 | 1.926.300 | 20,75 | 18,00 | 18,12 | 00:00:00 | | 2001-01-04 | 20,00 | 1.195.800 | 21,37 | 19,00 | 19,19 | 00:00:00 | | 2001-01-05 | 20,06 | 879.200 | 20,50 | 19,44 | 19,75 | 00:00:00 | | 2001-01-08 | 20,02 | 1.413.100 | 21,25 | 18,94 | 20,06 | 00:00:00 | | 2001-01-09 | 19,75 | 1.141.200 | 20,19 | 19,56 | 20,06 | 00:00:00 | | 2001-01-10 | 20,00 | 985.900 | 20,06 | 18,94 | 19,75 | 00:00:00 | | 2001-01-11 | 20,69 | 1.962.300 | 21,06 | 19,37 | 20,00 | 00:00:00 | | 2001-01-12 | 21,37 | 1.220.500 | 21,75 | 20,75 | 21,06 | 00:00:00 | | 2001-01-16 | 21,44 | 1.014.700 | 21,62 | 20,62 | 21,31 | 00:00:00 | | 2001-01-17 | 19,94 | 1.473.600 | 22,00 | 19,83 | 21,50 | 00:00:00 | | 2001-01-18 | 20,62 | 745.500 | 20,81 | 20,06 | 20,37 | 00:00:00 | | 2001-01-19 | 20,31 | 697.100 | 20,69 | 19,50 | 20,16 | 00:00:00 | | 2001-01-22 | 20,06 | 464.000 | 20,31 | 19,50 | 20,31 | 00:00:00 | | 2001-01-23 | 20,81 | 923.300 | 20,94 | 19,87 | 20,06 | 00:00:00 | | 2001-01-24 | 20,25 | 1.027.700 | 20,94 | 19,56 | 20,75 | 00:00:00 | | 2001-01-25 | 19,69 | 432.400 | 20,69 | 19,62 | 20,25 | 00:00:00 | | 2001-01-26 | 19,00 | 879.400 | 19,94 | 18,81 | 19,75 | 00:00:00 | | 2001-01-29 | 19,45 | 1.167.900 | 19,81 | 18,44 | 18,87 | 00:00:00 | | 2001-01-30 | 19,56 | 1.348.900 | 20,44 | 19,37 | 19,50 | 00:00:00 | | 2001-01-31 | 19,94 | 1.626.100 | 20,25 | 18,69 | 19,19 | 00:00:00 | | 2001-02-01 | 20,50 | 3.095.500 | 21,31 | 19,94 | 20,75 | 00:00:00 | | 2001-02-02 | 20,62 | 1.717.500 | 21,12 | 20,00 | 20,50 | 00:00:00 | | 2001-02-05 | 21,31 | 1.130.200 | 21,56 | 20,56 | 20,69 | 00:00:00 | | 2001-02-06 | 22,25 | 1.348.500 | 22,31 | 21,19 | 21,37 | 00:00:00 | | 2001-02-07 | 22,62 | 862.000 | 22,87 | 21,44 | 22,19 | 00:00:00 | | 2001-02-08 | 22,00 | 1.388.400 | 22,94 | 21,62 | 22,55 | 00:00:00 | | 2001-02-09 | 22,00 | 872.100 | 22,44 | 21,25 | 21,69 | 00:00:00 | | 2001-02-12 | 22,19 | 1.020.300 | 22,62 | 21,87 | 22,12 | 00:00:00 | | 2001-02-13 | 21,87 | 899.700 | 22,94 | 21,81 | 22,31 | 00:00:00 | | 2001-02-14 | 22,25 | 981.800 | 22,31 | 21,75 | 22,00 | 00:00:00 | | 2001-02-15 | 22,06 | 666.600 | 22,50 | 21,87 | 22,19 | 00:00:00 | | 2001-02-16 | 21,56 | 1.514.400 | 22,06 | 21,50 | 21,50 | 00:00:00 | | 2001-02-20 | 21,81 | 1.027.700 | 22,19 | 21,62 | 21,69 | 00:00:00 | | 2001-02-21 | 21,69 | 1.390.400 | 22,37 | 21,25 | 21,81 | 00:00:00 | | 2001-02-22 | 22,12 | 1.030.500 | 22,25 | 21,75 | 21,87 | 00:00:00 | | 2001-02-23 | 22,31 | 2.004.300 | 22,44 | 20,81 | 22,23 | 00:00:00 | | 2001-02-26 | 23,06 | 1.206.500 | 23,50 | 22,12 | 22,25 | 00:00:00 | | 2001-02-27 | 23,06 | 1.367.400 | 23,75 | 22,75 | 22,81 | 00:00:00 | | 2001-02-28 | 23,56 | 1.369.500 | 23,69 | 22,62 | 23,19 | 00:00:00 | | 2001-03-01 | 23,31 | 1.584.700 | 23,62 | 22,75 | 23,42 | 00:00:00 | | 2001-03-02 | 23,06 | 645.000 | 23,75 | 22,87 | 23,06 | 00:00:00 | | 2001-03-05 | 23,87 | 793.300 | 24,00 | 23,25 | 23,44 | 00:00:00 | | 2001-03-06 | 24,12 | 649.500 | 24,31 | 23,75 | 23,87 | 00:00:00 | | 2001-03-07 | 24,44 | 1.339.400 | 24,94 | 23,94 | 24,06 | 00:00:00 | | 2001-03-08 | 24,19 | 885.200 | 24,87 | 24,00 | 24,44 | 00:00:00 | | 2001-03-09 | 23,37 | 633.200 | 24,25 | 23,00 | 24,16 | 00:00:00 | | 2001-03-12 | 22,25 | 1.018.600 | 23,37 | 22,25 | 23,28 | 00:00:00 | | 2001-03-13 | 23,12 | 1.544.200 | 23,19 | 22,31 | 22,87 | 00:00:00 | | 2001-03-14 | 22,75 | 960.600 | 23,19 | 22,37 | 22,94 | 00:00:00 | | 2001-03-15 | 22,56 | 504.500 | 23,06 | 22,44 | 22,87 | 00:00:00 | | 2001-03-16 | 23,19 | 1.339.400 | 23,37 | 22,25 | 22,25 | 00:00:00 | | 2001-03-19 | 24,12 | 1.482.400 | 24,19 | 23,19 | 23,25 | 00:00:00 | | 2001-03-20 | 22,69 | 971.200 | 24,56 | 22,62 | 23,62 | 00:00:00 | | 2001-03-21 | 23,44 | 841.500 | 23,62 | 22,44 | 23,00 | 00:00:00 | | 2001-03-22 | 23,12 | 2.361.300 | 23,62 | 22,06 | 23,37 | 00:00:00 | | 2001-03-23 | 22,50 | 920.000 | 23,56 | 21,87 | 23,44 | 00:00:00 | | 2001-03-26 | 22,12 | 1.293.900 | 23,00 | 22,00 | 22,59 | 00:00:00 | | 2001-03-27 | 23,44 | 1.330.800 | 23,50 | 22,00 | 22,25 | 00:00:00 | | 2001-03-28 | 22,94 | 980.700 | 23,25 | 22,37 | 22,53 | 00:00:00 | | 2001-03-29 | 23,00 | 544.700 | 23,37 | 22,06 | 22,37 | 00:00:00 | | 2001-03-30 | 23,94 | 955.100 | 24,06 | 23,05 | 23,06 | 00:00:00 | | 2001-04-02 | 23,44 | 1.285.300 | 24,37 | 22,94 | 23,56 | 00:00:00 | | 2001-04-03 | 22,00 | 1.036.000 | 23,50 | 21,94 | 23,00 | 00:00:00 | | 2001-04-04 | 23,00 | 1.981.300 | 23,12 | 21,50 | 21,91 | 00:00:00 | | 2001-04-05 | 23,12 | 1.536.100 | 23,37 | 21,69 | 22,81 | 00:00:00 | | 2001-04-06 | 21,37 | 1.222.100 | 22,37 | 21,37 | 22,31 | 00:00:00 | | 2001-04-09 | 22,04 | 726.100 | 22,20 | 21,40 | 21,40 | 00:00:00 | | 2001-04-10 | 21,45 | 1.656.200 | 22,36 | 21,40 | 22,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
