|
 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 | | 2002-07-24 | 20,44 | 7.463.200 | 20,65 | 16,25 | 16,80 | 00:00:00 | | 2002-07-25 | 19,21 | 2.672.100 | 20,29 | 19,00 | 20,20 | 00:00:00 | | 2002-07-26 | 20,05 | 1.729.600 | 20,18 | 19,10 | 19,25 | 00:00:00 | | 2002-07-29 | 22,42 | 2.852.800 | 22,56 | 20,10 | 20,11 | 00:00:00 | | 2002-07-30 | 22,04 | 2.196.600 | 23,03 | 21,53 | 22,30 | 00:00:00 | | 2002-07-31 | 22,04 | 2.209.600 | 22,12 | 20,83 | 21,83 | 00:00:00 | | 2002-08-01 | 20,52 | 1.982.900 | 22,23 | 20,49 | 22,09 | 00:00:00 | | 2002-08-02 | 20,00 | 1.932.800 | 20,55 | 19,95 | 20,52 | 00:00:00 | | 2002-08-05 | 19,31 | 2.736.700 | 20,48 | 19,15 | 20,07 | 00:00:00 | | 2002-08-06 | 20,29 | 1.734.000 | 20,65 | 19,39 | 19,40 | 00:00:00 | | 2002-08-07 | 20,60 | 1.175.600 | 20,86 | 19,89 | 20,55 | 00:00:00 | | 2002-08-08 | 21,30 | 1.720.700 | 21,37 | 20,08 | 20,56 | 00:00:00 | | 2002-08-09 | 21,46 | 966.800 | 21,80 | 20,65 | 21,15 | 00:00:00 | | 2002-08-12 | 21,60 | 1.103.200 | 21,67 | 20,90 | 21,31 | 00:00:00 | | 2002-08-13 | 21,04 | 1.280.400 | 22,05 | 20,85 | 21,50 | 00:00:00 | | 2002-08-14 | 22,23 | 2.266.200 | 22,30 | 20,25 | 21,10 | 00:00:00 | | 2002-08-15 | 22,63 | 2.210.200 | 22,69 | 22,00 | 22,25 | 00:00:00 | | 2002-08-16 | 22,76 | 1.375.900 | 23,16 | 22,02 | 22,54 | 00:00:00 | | 2002-08-19 | 23,85 | 1.257.200 | 23,88 | 22,71 | 22,75 | 00:00:00 | | 2002-08-20 | 23,17 | 1.160.400 | 23,98 | 23,05 | 23,40 | 00:00:00 | | 2002-08-21 | 23,50 | 1.405.300 | 23,60 | 22,76 | 23,26 | 00:00:00 | | 2002-08-22 | 23,31 | 2.330.600 | 23,59 | 22,85 | 23,45 | 00:00:00 | | 2002-08-23 | 22,50 | 1.296.900 | 23,20 | 22,42 | 23,20 | 00:00:00 | | 2002-08-26 | 22,55 | 1.058.700 | 22,81 | 22,30 | 22,62 | 00:00:00 | | 2002-08-27 | 21,78 | 1.414.200 | 22,85 | 21,45 | 22,58 | 00:00:00 | | 2002-08-28 | 21,11 | 1.072.800 | 21,69 | 21,10 | 21,66 | 00:00:00 | | 2002-08-29 | 21,61 | 1.056.100 | 22,18 | 20,83 | 21,09 | 00:00:00 | | 2002-08-30 | 21,42 | 914.400 | 21,76 | 21,20 | 21,48 | 00:00:00 | | 2002-09-03 | 20,78 | 1.652.000 | 21,30 | 20,57 | 21,29 | 00:00:00 | | 2002-09-04 | 20,82 | 1.521.700 | 21,02 | 20,33 | 20,79 | 00:00:00 | | 2002-09-05 | 20,09 | 2.181.800 | 20,70 | 20,00 | 20,70 | 00:00:00 | | 2002-09-06 | 21,01 | 1.261.000 | 21,10 | 20,35 | 20,51 | 00:00:00 | | 2002-09-09 | 21,14 | 1.449.600 | 21,16 | 20,31 | 20,85 | 00:00:00 | | 2002-09-10 | 21,71 | 1.166.900 | 21,75 | 20,95 | 21,12 | 00:00:00 | | 2002-09-11 | 21,85 | 1.348.200 | 22,15 | 21,53 | 21,74 | 00:00:00 | | 2002-09-12 | 21,23 | 783.900 | 22,00 | 21,02 | 21,99 | 00:00:00 | | 2002-09-13 | 21,41 | 806.900 | 21,50 | 20,83 | 21,16 | 00:00:00 | | 2002-09-16 | 21,04 | 1.531.900 | 21,53 | 20,75 | 21,36 | 00:00:00 | | 2002-09-17 | 20,52 | 1.447.500 | 21,29 | 20,52 | 21,14 | 00:00:00 | | 2002-09-18 | 21,02 | 1.028.800 | 21,27 | 20,20 | 20,34 | 00:00:00 | | 2002-09-19 | 20,46 | 1.227.100 | 20,96 | 20,26 | 20,72 | 00:00:00 | | 2002-09-20 | 20,60 | 1.655.100 | 21,09 | 20,26 | 20,69 | 00:00:00 | | 2002-09-23 | 20,30 | 1.378.700 | 20,79 | 20,17 | 20,60 | 00:00:00 | | 2002-09-24 | 19,70 | 1.451.300 | 20,64 | 19,56 | 20,28 | 00:00:00 | | 2002-09-25 | 20,26 | 1.907.600 | 20,37 | 19,51 | 19,75 | 00:00:00 | | 2002-09-26 | 20,46 | 1.478.900 | 20,75 | 19,85 | 20,32 | 00:00:00 | | 2002-09-27 | 19,80 | 982.300 | 20,70 | 19,80 | 20,40 | 00:00:00 | | 2002-09-30 | 19,38 | 1.243.100 | 19,89 | 19,04 | 19,89 | 00:00:00 | | 2002-10-01 | 20,52 | 1.985.300 | 20,57 | 19,01 | 19,39 | 00:00:00 | | 2002-10-02 | 19,75 | 1.855.300 | 20,55 | 19,73 | 20,47 | 00:00:00 | | 2002-10-03 | 18,96 | 2.379.500 | 20,41 | 18,95 | 20,00 | 00:00:00 | | 2002-10-04 | 17,70 | 2.974.200 | 19,00 | 17,45 | 18,95 | 00:00:00 | | 2002-10-07 | 16,68 | 2.225.100 | 17,86 | 16,53 | 17,66 | 00:00:00 | | 2002-10-08 | 17,00 | 2.606.100 | 17,35 | 16,50 | 16,99 | 00:00:00 | | 2002-10-09 | 16,22 | 1.936.400 | 17,16 | 16,12 | 16,92 | 00:00:00 | | 2002-10-10 | 17,22 | 8.714.600 | 17,76 | 15,31 | 16,01 | 00:00:00 | | 2002-10-11 | 19,60 | 6.540.900 | 19,96 | 17,65 | 17,66 | 00:00:00 | | 2002-10-14 | 19,55 | 2.177.200 | 19,89 | 18,96 | 19,27 | 00:00:00 | | 2002-10-15 | 20,80 | 3.135.200 | 21,22 | 20,39 | 20,70 | 00:00:00 | | 2002-10-16 | 19,57 | 1.761.400 | 20,64 | 19,49 | 20,40 | 00:00:00 | | 2002-10-17 | 21,44 | 2.898.100 | 21,49 | 20,25 | 20,70 | 00:00:00 | | 2002-10-18 | 21,80 | 2.329.700 | 21,92 | 20,59 | 20,75 | 00:00:00 | | 2002-10-21 | 23,63 | 3.493.100 | 23,64 | 21,30 | 21,30 | 00:00:00 | | 2002-10-22 | 22,98 | 2.451.300 | 23,59 | 22,48 | 23,22 | 00:00:00 | | 2002-10-23 | 24,00 | 2.607.200 | 24,20 | 22,66 | 23,00 | 00:00:00 | | 2002-10-24 | 25,53 | 4.439.700 | 26,13 | 24,70 | 24,75 | 00:00:00 | | 2002-10-25 | 25,10 | 2.982.800 | 25,66 | 24,45 | 25,49 | 00:00:00 | | 2002-10-28 | 25,66 | 2.011.300 | 25,89 | 25,05 | 25,10 | 00:00:00 | | 2002-10-29 | 24,97 | 2.400.800 | 25,85 | 24,44 | 25,70 | 00:00:00 | | 2002-10-30 | 25,93 | 2.269.300 | 26,39 | 24,88 | 25,16 | 00:00:00 | | 2002-10-31 | 25,34 | 1.723.600 | 26,16 | 24,95 | 26,06 | 00:00:00 | | 2002-11-01 | 25,52 | 2.192.600 | 25,73 | 25,00 | 25,35 | 00:00:00 | | 2002-11-04 | 26,62 | 2.026.500 | 27,16 | 25,75 | 26,21 | 00:00:00 | | 2002-11-05 | 27,51 | 1.584.800 | 27,58 | 26,32 | 26,39 | 00:00:00 | | 2002-11-06 | 27,93 | 1.714.500 | 27,96 | 26,66 | 27,70 | 00:00:00 | | 2002-11-07 | 26,55 | 1.442.800 | 27,88 | 26,19 | 26,56 | 00:00:00 | | 2002-11-08 | 25,52 | 2.463.100 | 27,24 | 25,06 | 26,64 | 00:00:00 | | 2002-11-11 | 24,93 | 1.707.500 | 25,52 | 24,58 | 25,51 | 00:00:00 | | 2002-11-12 | 25,54 | 1.610.200 | 25,80 | 24,83 | 25,06 | 00:00:00 | | 2002-11-13 | 25,80 | 3.114.700 | 26,07 | 24,24 | 24,89 | 00:00:00 | | 2002-11-14 | 25,98 | 1.971.100 | 26,24 | 25,47 | 25,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
