|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 27,00 | 513.600 | 27,75 | 26,75 | 27,72 | 00:00:00 | | 2001-08-06 | 27,00 | 476.500 | 27,40 | 26,60 | 26,91 | 00:00:00 | | 2001-08-07 | 27,21 | 568.300 | 27,53 | 26,90 | 26,94 | 00:00:00 | | 2001-08-08 | 27,00 | 979.400 | 27,87 | 26,50 | 27,12 | 00:00:00 | | 2001-08-09 | 26,35 | 1.160.100 | 27,08 | 25,83 | 26,80 | 00:00:00 | | 2001-08-10 | 26,03 | 621.900 | 26,50 | 25,63 | 26,21 | 00:00:00 | | 2001-08-13 | 25,51 | 2.661.000 | 26,18 | 25,00 | 26,08 | 00:00:00 | | 2001-08-14 | 25,45 | 1.250.200 | 26,15 | 25,35 | 25,56 | 00:00:00 | | 2001-08-15 | 24,48 | 1.854.000 | 25,45 | 24,26 | 25,41 | 00:00:00 | | 2001-08-16 | 24,89 | 789.100 | 25,18 | 24,17 | 24,30 | 00:00:00 | | 2001-08-17 | 23,75 | 637.800 | 24,81 | 23,75 | 24,61 | 00:00:00 | | 2001-08-20 | 24,50 | 1.093.900 | 24,55 | 23,97 | 24,04 | 00:00:00 | | 2001-08-21 | 23,67 | 1.416.400 | 24,67 | 23,47 | 24,64 | 00:00:00 | | 2001-08-22 | 22,50 | 1.653.800 | 23,84 | 22,45 | 23,74 | 00:00:00 | | 2001-08-23 | 21,98 | 1.170.300 | 23,20 | 21,90 | 22,63 | 00:00:00 | | 2001-08-24 | 23,16 | 1.397.500 | 23,16 | 22,10 | 22,31 | 00:00:00 | | 2001-08-27 | 23,82 | 1.114.300 | 24,11 | 22,59 | 23,02 | 00:00:00 | | 2001-08-28 | 23,63 | 1.039.600 | 24,04 | 23,42 | 23,85 | 00:00:00 | | 2001-08-29 | 22,86 | 1.164.800 | 24,07 | 22,80 | 23,55 | 00:00:00 | | 2001-08-30 | 22,17 | 867.100 | 23,52 | 22,10 | 22,81 | 00:00:00 | | 2001-08-31 | 23,16 | 792.600 | 24,00 | 22,13 | 22,40 | 00:00:00 | | 2001-09-04 | 23,07 | 852.200 | 24,40 | 23,07 | 23,29 | 00:00:00 | | 2001-09-05 | 23,31 | 1.122.100 | 24,00 | 22,95 | 23,08 | 00:00:00 | | 2001-09-06 | 22,96 | 1.232.900 | 24,00 | 22,95 | 23,20 | 00:00:00 | | 2001-09-07 | 23,04 | 826.100 | 23,70 | 22,54 | 23,00 | 00:00:00 | | 2001-09-10 | 23,07 | 1.088.600 | 23,83 | 22,68 | 23,05 | 00:00:00 | | 2001-09-17 | 18,45 | 3.771.300 | 20,75 | 18,26 | 20,50 | 00:00:00 | | 2001-09-18 | 16,55 | 5.870.800 | 19,34 | 16,45 | 18,67 | 00:00:00 | | 2001-09-19 | 19,25 | 6.370.500 | 19,40 | 16,50 | 16,50 | 00:00:00 | | 2001-09-20 | 18,04 | 2.526.400 | 19,27 | 17,83 | 19,17 | 00:00:00 | | 2001-09-21 | 18,50 | 3.139.400 | 19,18 | 17,33 | 17,45 | 00:00:00 | | 2001-09-24 | 18,83 | 1.779.400 | 19,59 | 18,45 | 18,60 | 00:00:00 | | 2001-09-25 | 18,04 | 1.859.800 | 18,79 | 17,67 | 18,69 | 00:00:00 | | 2001-09-26 | 17,16 | 1.476.300 | 18,35 | 17,12 | 17,99 | 00:00:00 | | 2001-09-27 | 17,81 | 1.097.100 | 18,05 | 17,12 | 17,20 | 00:00:00 | | 2001-09-28 | 17,98 | 1.576.200 | 18,83 | 17,80 | 17,80 | 00:00:00 | | 2001-10-01 | 18,66 | 1.083.300 | 18,93 | 17,45 | 17,96 | 00:00:00 | | 2001-10-02 | 18,17 | 1.243.500 | 19,23 | 17,62 | 18,40 | 00:00:00 | | 2001-10-03 | 19,88 | 1.699.300 | 20,23 | 17,55 | 17,95 | 00:00:00 | | 2001-10-04 | 20,20 | 2.074.900 | 21,59 | 20,00 | 20,16 | 00:00:00 | | 2001-10-05 | 19,76 | 618.700 | 20,50 | 19,00 | 20,09 | 00:00:00 | | 2001-10-08 | 19,01 | 563.800 | 20,07 | 18,70 | 19,34 | 00:00:00 | | 2001-10-09 | 18,59 | 443.300 | 19,15 | 18,43 | 19,00 | 00:00:00 | | 2001-10-10 | 19,58 | 798.000 | 19,78 | 18,52 | 18,76 | 00:00:00 | | 2001-10-11 | 21,05 | 1.699.400 | 21,57 | 19,70 | 19,70 | 00:00:00 | | 2001-10-12 | 20,45 | 1.062.200 | 20,75 | 18,88 | 20,75 | 00:00:00 | | 2001-10-15 | 20,23 | 681.500 | 20,56 | 20,00 | 20,43 | 00:00:00 | | 2001-10-16 | 20,61 | 835.100 | 20,65 | 20,21 | 20,32 | 00:00:00 | | 2001-10-17 | 19,18 | 1.684.900 | 21,25 | 19,09 | 20,67 | 00:00:00 | | 2001-10-18 | 18,21 | 1.868.900 | 19,35 | 17,85 | 19,20 | 00:00:00 | | 2001-10-19 | 18,70 | 1.532.600 | 19,00 | 17,74 | 18,00 | 00:00:00 | | 2001-10-22 | 19,68 | 1.086.200 | 19,84 | 18,30 | 18,65 | 00:00:00 | | 2001-10-23 | 19,46 | 1.404.200 | 19,84 | 19,00 | 19,27 | 00:00:00 | | 2001-10-24 | 18,65 | 2.455.500 | 19,73 | 17,83 | 19,00 | 00:00:00 | | 2001-10-25 | 19,13 | 1.719.900 | 19,14 | 17,90 | 18,29 | 00:00:00 | | 2001-10-26 | 19,10 | 1.250.500 | 19,36 | 18,84 | 19,00 | 00:00:00 | | 2001-10-29 | 18,12 | 1.277.600 | 19,02 | 18,01 | 18,95 | 00:00:00 | | 2001-10-30 | 18,07 | 1.701.000 | 18,35 | 17,85 | 18,10 | 00:00:00 | | 2001-10-31 | 18,44 | 1.005.500 | 18,66 | 18,08 | 18,30 | 00:00:00 | | 2001-11-01 | 19,25 | 939.400 | 19,40 | 18,35 | 18,69 | 00:00:00 | | 2001-11-02 | 19,18 | 751.800 | 19,35 | 18,70 | 19,15 | 00:00:00 | | 2001-11-05 | 19,85 | 850.800 | 20,09 | 19,50 | 19,79 | 00:00:00 | | 2001-11-06 | 20,81 | 1.408.800 | 20,97 | 19,40 | 19,80 | 00:00:00 | | 2001-11-07 | 20,24 | 1.023.000 | 21,10 | 20,04 | 21,00 | 00:00:00 | | 2001-11-08 | 20,50 | 1.873.600 | 20,85 | 19,86 | 20,45 | 00:00:00 | | 2001-11-09 | 20,00 | 970.100 | 20,45 | 19,71 | 20,45 | 00:00:00 | | 2001-11-12 | 19,78 | 685.600 | 19,97 | 18,45 | 19,73 | 00:00:00 | | 2001-11-13 | 20,18 | 1.188.400 | 20,31 | 19,75 | 20,11 | 00:00:00 | | 2001-11-14 | 20,27 | 1.643.000 | 20,51 | 19,95 | 20,27 | 00:00:00 | | 2001-11-15 | 20,20 | 2.696.600 | 20,73 | 19,80 | 20,14 | 00:00:00 | | 2001-11-16 | 20,89 | 1.753.100 | 21,20 | 20,06 | 20,35 | 00:00:00 | | 2001-11-19 | 22,06 | 2.002.500 | 22,26 | 21,03 | 21,10 | 00:00:00 | | 2001-11-20 | 21,51 | 1.129.500 | 21,94 | 21,05 | 21,94 | 00:00:00 | | 2001-11-21 | 21,56 | 1.326.800 | 21,60 | 20,83 | 21,30 | 00:00:00 | | 2001-11-23 | 21,67 | 209.600 | 21,67 | 21,27 | 21,57 | 00:00:00 | | 2001-11-26 | 22,65 | 1.536.800 | 22,65 | 21,50 | 21,72 | 00:00:00 | | 2001-11-27 | 22,49 | 1.371.800 | 22,97 | 21,85 | 22,57 | 00:00:00 | | 2001-11-28 | 21,87 | 863.400 | 22,54 | 21,55 | 22,31 | 00:00:00 | | 2001-11-29 | 22,30 | 1.336.900 | 22,30 | 21,60 | 21,80 | 00:00:00 | | 2001-11-30 | 22,51 | 816.400 | 22,95 | 22,20 | 22,22 | 00:00:00 | | 2001-12-03 | 22,13 | 538.900 | 22,75 | 21,80 | 22,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
