|
 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 | | 2002-04-01 | 31,73 | 1.003.300 | 31,77 | 30,93 | 31,56 | 00:00:00 | | 2002-04-02 | 31,42 | 1.106.600 | 31,92 | 31,10 | 31,64 | 00:00:00 | | 2002-04-03 | 31,41 | 932.900 | 31,75 | 31,10 | 31,51 | 00:00:00 | | 2002-04-04 | 31,92 | 982.100 | 32,15 | 31,21 | 31,38 | 00:00:00 | | 2002-04-05 | 32,16 | 1.530.200 | 32,33 | 31,10 | 32,10 | 00:00:00 | | 2002-04-08 | 32,81 | 1.122.800 | 33,00 | 31,70 | 32,13 | 00:00:00 | | 2002-04-09 | 32,73 | 1.493.300 | 33,17 | 32,51 | 32,82 | 00:00:00 | | 2002-04-10 | 33,35 | 1.301.200 | 33,53 | 32,71 | 32,86 | 00:00:00 | | 2002-04-11 | 32,30 | 1.972.500 | 33,29 | 32,30 | 33,15 | 00:00:00 | | 2002-04-12 | 32,41 | 1.830.800 | 32,87 | 32,13 | 32,65 | 00:00:00 | | 2002-04-15 | 31,79 | 2.231.500 | 32,58 | 30,73 | 32,49 | 00:00:00 | | 2002-04-16 | 33,08 | 2.275.100 | 33,15 | 32,00 | 32,23 | 00:00:00 | | 2002-04-17 | 32,12 | 1.856.800 | 33,29 | 32,05 | 33,29 | 00:00:00 | | 2002-04-18 | 31,82 | 2.175.600 | 32,50 | 30,90 | 32,41 | 00:00:00 | | 2002-04-19 | 31,96 | 1.143.400 | 32,40 | 31,35 | 31,35 | 00:00:00 | | 2002-04-22 | 31,58 | 1.004.400 | 32,40 | 31,05 | 32,00 | 00:00:00 | | 2002-04-23 | 30,43 | 3.515.100 | 32,30 | 30,14 | 31,79 | 00:00:00 | | 2002-04-24 | 31,90 | 5.047.500 | 32,07 | 30,40 | 31,65 | 00:00:00 | | 2002-04-25 | 31,54 | 1.904.500 | 31,89 | 30,95 | 31,69 | 00:00:00 | | 2002-04-26 | 30,10 | 2.061.500 | 31,86 | 29,75 | 31,85 | 00:00:00 | | 2002-04-29 | 29,03 | 2.822.400 | 30,03 | 28,38 | 29,86 | 00:00:00 | | 2002-04-30 | 29,91 | 2.063.200 | 30,38 | 29,06 | 29,11 | 00:00:00 | | 2002-05-01 | 30,54 | 2.373.700 | 30,59 | 29,18 | 30,10 | 00:00:00 | | 2002-05-02 | 29,35 | 1.601.800 | 30,84 | 29,33 | 30,36 | 00:00:00 | | 2002-05-03 | 30,05 | 2.327.500 | 30,28 | 29,28 | 29,32 | 00:00:00 | | 2002-05-06 | 29,48 | 1.496.200 | 30,25 | 29,45 | 30,01 | 00:00:00 | | 2002-05-07 | 29,81 | 1.588.800 | 30,16 | 29,57 | 29,70 | 00:00:00 | | 2002-05-08 | 30,37 | 4.702.100 | 30,57 | 27,70 | 29,20 | 00:00:00 | | 2002-05-09 | 29,94 | 1.490.700 | 30,90 | 29,23 | 30,28 | 00:00:00 | | 2002-05-10 | 28,45 | 1.809.800 | 30,10 | 28,31 | 29,95 | 00:00:00 | | 2002-05-13 | 29,00 | 166.915.000 | 29,00 | 28,00 | 28,47 | 00:00:00 | | 2002-05-14 | 29,26 | 1.873.200 | 29,50 | 28,40 | 29,10 | 00:00:00 | | 2002-05-15 | 29,75 | 2.213.700 | 30,00 | 28,80 | 29,22 | 00:00:00 | | 2002-05-16 | 29,34 | 1.486.200 | 29,90 | 28,79 | 29,72 | 00:00:00 | | 2002-05-17 | 29,65 | 848.500 | 29,93 | 29,07 | 29,55 | 00:00:00 | | 2002-05-20 | 28,82 | 1.023.100 | 29,80 | 28,52 | 29,64 | 00:00:00 | | 2002-05-21 | 28,61 | 1.104.400 | 29,29 | 28,56 | 28,94 | 00:00:00 | | 2002-05-22 | 28,95 | 859.000 | 29,07 | 28,32 | 28,52 | 00:00:00 | | 2002-05-23 | 28,83 | 1.215.100 | 29,37 | 28,40 | 29,14 | 00:00:00 | | 2002-05-24 | 29,05 | 821.500 | 29,21 | 28,48 | 28,75 | 00:00:00 | | 2002-05-28 | 28,25 | 1.088.300 | 29,05 | 27,96 | 29,04 | 00:00:00 | | 2002-05-29 | 27,88 | 1.368.500 | 28,30 | 27,31 | 28,09 | 00:00:00 | | 2002-05-30 | 28,20 | 868.200 | 28,25 | 27,32 | 27,85 | 00:00:00 | | 2002-05-31 | 28,43 | 1.506.300 | 28,62 | 27,69 | 28,26 | 00:00:00 | | 2002-06-03 | 24,90 | 10.975.300 | 26,74 | 24,77 | 26,74 | 00:00:00 | | 2002-06-04 | 25,10 | 4.966.400 | 25,31 | 24,49 | 25,05 | 00:00:00 | | 2002-06-05 | 26,03 | 3.962.300 | 26,35 | 24,95 | 25,01 | 00:00:00 | | 2002-06-06 | 25,26 | 3.357.000 | 26,75 | 24,87 | 26,21 | 00:00:00 | | 2002-06-07 | 25,65 | 2.228.500 | 26,10 | 24,65 | 25,04 | 00:00:00 | | 2002-06-10 | 23,96 | 3.710.400 | 25,67 | 23,79 | 25,60 | 00:00:00 | | 2002-06-11 | 24,30 | 2.088.800 | 24,78 | 24,18 | 24,46 | 00:00:00 | | 2002-06-12 | 24,70 | 2.905.100 | 24,80 | 23,07 | 24,30 | 00:00:00 | | 2002-06-13 | 25,03 | 3.032.200 | 25,07 | 24,40 | 24,72 | 00:00:00 | | 2002-06-14 | 25,30 | 2.003.900 | 25,34 | 24,10 | 24,75 | 00:00:00 | | 2002-06-17 | 26,17 | 1.838.800 | 26,18 | 25,30 | 25,30 | 00:00:00 | | 2002-06-18 | 26,19 | 2.028.400 | 26,47 | 25,91 | 26,17 | 00:00:00 | | 2002-06-19 | 26,19 | 1.715.400 | 26,24 | 25,63 | 26,10 | 00:00:00 | | 2002-06-20 | 25,31 | 2.076.000 | 26,40 | 25,15 | 26,35 | 00:00:00 | | 2002-06-21 | 25,22 | 2.522.300 | 25,81 | 24,89 | 25,35 | 00:00:00 | | 2002-06-24 | 24,87 | 3.292.000 | 25,09 | 23,71 | 25,00 | 00:00:00 | | 2002-06-25 | 23,71 | 2.682.200 | 24,95 | 23,19 | 24,94 | 00:00:00 | | 2002-06-26 | 22,78 | 2.968.300 | 22,80 | 21,87 | 22,19 | 00:00:00 | | 2002-06-27 | 22,60 | 9.027.700 | 23,16 | 19,55 | 23,04 | 00:00:00 | | 2002-06-28 | 23,45 | 3.870.300 | 24,22 | 22,69 | 22,69 | 00:00:00 | | 2002-07-01 | 22,25 | 2.465.600 | 24,11 | 22,23 | 23,45 | 00:00:00 | | 2002-07-02 | 20,66 | 7.062.200 | 21,75 | 20,11 | 21,75 | 00:00:00 | | 2002-07-03 | 22,42 | 2.398.300 | 22,43 | 20,80 | 20,90 | 00:00:00 | | 2002-07-05 | 23,47 | 955.900 | 23,50 | 22,56 | 22,57 | 00:00:00 | | 2002-07-08 | 23,36 | 1.694.900 | 24,00 | 23,11 | 23,41 | 00:00:00 | | 2002-07-09 | 23,47 | 4.168.100 | 23,78 | 22,64 | 23,65 | 00:00:00 | | 2002-07-10 | 22,65 | 2.019.600 | 23,47 | 22,62 | 23,44 | 00:00:00 | | 2002-07-11 | 23,25 | 2.359.900 | 23,43 | 21,99 | 22,72 | 00:00:00 | | 2002-07-12 | 23,49 | 1.972.500 | 23,94 | 22,93 | 23,39 | 00:00:00 | | 2002-07-15 | 23,76 | 2.232.600 | 23,79 | 22,25 | 23,35 | 00:00:00 | | 2002-07-16 | 21,78 | 3.925.500 | 23,72 | 21,63 | 23,40 | 00:00:00 | | 2002-07-17 | 22,50 | 3.367.000 | 23,25 | 21,37 | 22,76 | 00:00:00 | | 2002-07-18 | 21,42 | 2.197.400 | 22,03 | 21,01 | 22,03 | 00:00:00 | | 2002-07-19 | 21,06 | 1.832.400 | 21,46 | 20,65 | 21,20 | 00:00:00 | | 2002-07-22 | 20,71 | 1.696.600 | 21,50 | 20,35 | 21,06 | 00:00:00 | | 2002-07-23 | 18,16 | 4.756.200 | 21,00 | 18,05 | 20,90 | 00:00:00 | | 2002-07-24 | 20,44 | 7.463.200 | 20,65 | 16,25 | 16,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
