|
 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 | | 2000-01-03 | 54,38 | 868.900 | 54,50 | 49,50 | 54,13 | 00:00:00 | | 2000-01-04 | 50,00 | 685.500 | 55,00 | 49,75 | 53,94 | 00:00:00 | | 2000-01-05 | 48,13 | 1.052.100 | 50,00 | 46,88 | 49,38 | 00:00:00 | | 2000-01-06 | 50,13 | 1.490.100 | 50,88 | 46,75 | 47,56 | 00:00:00 | | 2000-01-07 | 49,88 | 619.900 | 51,00 | 49,25 | 49,94 | 00:00:00 | | 2000-01-10 | 55,75 | 3.147.900 | 58,13 | 51,50 | 51,50 | 00:00:00 | | 2000-01-11 | 52,06 | 1.294.200 | 54,25 | 51,00 | 54,25 | 00:00:00 | | 2000-01-12 | 49,25 | 2.059.700 | 52,69 | 48,63 | 51,25 | 00:00:00 | | 2000-01-13 | 54,00 | 1.551.900 | 54,25 | 49,88 | 50,13 | 00:00:00 | | 2000-01-14 | 50,69 | 984.700 | 55,13 | 50,63 | 54,81 | 00:00:00 | | 2000-01-18 | 52,06 | 631.200 | 52,75 | 50,56 | 50,69 | 00:00:00 | | 2000-01-19 | 52,06 | 442.700 | 52,44 | 50,56 | 52,13 | 00:00:00 | | 2000-01-20 | 53,56 | 1.545.600 | 56,00 | 51,88 | 52,25 | 00:00:00 | | 2000-01-21 | 55,31 | 965.900 | 55,75 | 52,38 | 54,00 | 00:00:00 | | 2000-01-24 | 50,50 | 1.346.900 | 57,13 | 49,75 | 55,88 | 00:00:00 | | 2000-01-25 | 53,94 | 1.427.500 | 55,25 | 50,38 | 50,88 | 00:00:00 | | 2000-01-26 | 51,50 | 492.300 | 55,63 | 51,38 | 53,81 | 00:00:00 | | 2000-01-27 | 53,06 | 544.000 | 53,50 | 51,25 | 51,56 | 00:00:00 | | 2000-01-28 | 51,44 | 824.800 | 53,13 | 50,56 | 52,75 | 00:00:00 | | 2000-01-31 | 49,63 | 2.246.000 | 51,88 | 46,25 | 51,44 | 00:00:00 | | 2000-02-01 | 49,94 | 1.082.000 | 50,19 | 49,31 | 49,63 | 00:00:00 | | 2000-02-02 | 51,89 | 2.039.800 | 55,13 | 50,19 | 50,56 | 00:00:00 | | 2000-02-03 | 54,72 | 2.109.000 | 55,13 | 51,56 | 53,00 | 00:00:00 | | 2000-02-04 | 56,19 | 1.399.300 | 57,50 | 55,25 | 55,25 | 00:00:00 | | 2000-02-07 | 56,69 | 695.600 | 57,00 | 54,50 | 56,38 | 00:00:00 | | 2000-02-08 | 55,19 | 1.014.800 | 57,56 | 54,75 | 57,13 | 00:00:00 | | 2000-02-09 | 53,38 | 761.300 | 56,38 | 53,25 | 55,19 | 00:00:00 | | 2000-02-10 | 54,56 | 480.600 | 54,75 | 53,50 | 53,88 | 00:00:00 | | 2000-02-11 | 51,19 | 741.300 | 54,88 | 51,00 | 54,75 | 00:00:00 | | 2000-02-14 | 49,94 | 978.300 | 52,13 | 48,75 | 52,00 | 00:00:00 | | 2000-02-15 | 50,00 | 1.650.500 | 51,25 | 49,00 | 49,63 | 00:00:00 | | 2000-02-16 | 48,56 | 758.700 | 50,50 | 47,00 | 49,94 | 00:00:00 | | 2000-02-17 | 48,13 | 1.212.600 | 50,13 | 46,88 | 49,25 | 00:00:00 | | 2000-02-18 | 45,19 | 1.334.300 | 48,50 | 44,00 | 48,38 | 00:00:00 | | 2000-02-22 | 45,31 | 1.549.700 | 46,13 | 42,88 | 45,63 | 00:00:00 | | 2000-02-23 | 48,00 | 1.372.700 | 49,38 | 46,00 | 46,06 | 00:00:00 | | 2000-02-24 | 47,06 | 2.292.900 | 49,00 | 44,50 | 48,56 | 00:00:00 | | 2000-02-25 | 23,87 | 1.455.900 | 24,62 | 23,31 | 24,62 | 00:00:00 | | 2000-02-28 | 21,62 | 853.900 | 23,56 | 21,31 | 23,50 | 00:00:00 | | 2000-02-29 | 22,44 | 1.783.700 | 23,00 | 21,56 | 22,25 | 00:00:00 | | 2000-03-01 | 22,06 | 1.214.700 | 22,87 | 21,56 | 22,56 | 00:00:00 | | 2000-03-02 | 21,12 | 1.853.500 | 21,87 | 20,87 | 21,87 | 00:00:00 | | 2000-03-03 | 21,94 | 1.791.900 | 22,19 | 20,87 | 21,31 | 00:00:00 | | 2000-03-06 | 21,62 | 1.588.700 | 22,69 | 21,12 | 22,12 | 00:00:00 | | 2000-03-07 | 19,62 | 1.843.100 | 21,87 | 19,12 | 21,56 | 00:00:00 | | 2000-03-08 | 21,56 | 1.674.100 | 21,94 | 19,75 | 20,06 | 00:00:00 | | 2000-03-09 | 21,87 | 1.583.500 | 22,06 | 20,87 | 21,56 | 00:00:00 | | 2000-03-10 | 23,19 | 1.931.400 | 24,25 | 21,69 | 21,69 | 00:00:00 | | 2000-03-13 | 21,19 | 1.472.900 | 22,75 | 21,00 | 22,75 | 00:00:00 | | 2000-03-14 | 20,00 | 990.800 | 21,62 | 19,81 | 21,37 | 00:00:00 | | 2000-03-15 | 20,25 | 2.169.000 | 21,00 | 19,62 | 20,12 | 00:00:00 | | 2000-03-16 | 22,69 | 1.564.600 | 23,50 | 20,00 | 20,06 | 00:00:00 | | 2000-03-17 | 21,69 | 839.000 | 23,00 | 21,62 | 21,94 | 00:00:00 | | 2000-03-20 | 20,31 | 903.200 | 22,00 | 20,19 | 21,56 | 00:00:00 | | 2000-03-21 | 21,06 | 843.200 | 21,31 | 19,94 | 20,37 | 00:00:00 | | 2000-03-22 | 22,62 | 2.088.100 | 22,87 | 20,94 | 21,00 | 00:00:00 | | 2000-03-23 | 22,81 | 895.200 | 23,37 | 21,94 | 22,12 | 00:00:00 | | 2000-03-24 | 23,12 | 1.011.400 | 23,50 | 22,81 | 23,19 | 00:00:00 | | 2000-03-27 | 23,19 | 728.400 | 23,75 | 22,87 | 23,12 | 00:00:00 | | 2000-03-28 | 23,06 | 607.300 | 23,44 | 22,56 | 23,25 | 00:00:00 | | 2000-03-29 | 22,06 | 639.100 | 23,19 | 21,50 | 23,19 | 00:00:00 | | 2000-03-30 | 21,25 | 789.000 | 23,12 | 20,87 | 21,50 | 00:00:00 | | 2000-03-31 | 22,56 | 1.744.500 | 22,94 | 21,00 | 21,23 | 00:00:00 | | 2000-04-03 | 21,94 | 821.900 | 23,00 | 21,31 | 22,58 | 00:00:00 | | 2000-04-04 | 20,69 | 1.348.500 | 22,62 | 19,87 | 21,94 | 00:00:00 | | 2000-04-05 | 20,37 | 509.300 | 21,44 | 20,25 | 20,75 | 00:00:00 | | 2000-04-06 | 22,06 | 836.700 | 22,25 | 20,62 | 21,06 | 00:00:00 | | 2000-04-07 | 22,25 | 655.600 | 22,50 | 21,62 | 21,75 | 00:00:00 | | 2000-04-10 | 22,94 | 1.350.500 | 23,12 | 22,12 | 22,22 | 00:00:00 | | 2000-04-11 | 21,81 | 1.897.900 | 22,62 | 20,37 | 22,37 | 00:00:00 | | 2000-04-12 | 20,87 | 608.200 | 22,19 | 20,75 | 21,84 | 00:00:00 | | 2000-04-13 | 19,06 | 1.599.800 | 21,12 | 18,62 | 21,06 | 00:00:00 | | 2000-04-14 | 17,25 | 1.505.600 | 18,87 | 17,06 | 18,81 | 00:00:00 | | 2000-04-17 | 18,75 | 1.995.100 | 18,75 | 16,87 | 17,00 | 00:00:00 | | 2000-04-18 | 18,31 | 1.179.900 | 19,12 | 17,62 | 18,37 | 00:00:00 | | 2000-04-19 | 17,87 | 1.355.900 | 18,75 | 17,62 | 18,50 | 00:00:00 | | 2000-04-20 | 18,12 | 1.188.300 | 18,31 | 17,56 | 18,00 | 00:00:00 | | 2000-04-24 | 18,06 | 1.490.400 | 18,25 | 17,50 | 18,00 | 00:00:00 | | 2000-04-25 | 19,75 | 1.516.300 | 19,75 | 18,56 | 18,75 | 00:00:00 | | 2000-04-26 | 20,37 | 2.142.100 | 21,25 | 19,56 | 19,56 | 00:00:00 | | 2000-04-27 | 22,56 | 2.638.900 | 22,56 | 19,87 | 20,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
