16 de Diciembre, 19:23 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IAG (IAG)IAG (IAG)

0,101,50 %
6,91

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 6,788 6,912 1,50 6,954 6,608 2.482.306
13/12/2018 6,762 6,810 0,68 6,888 6,752 1.643.660
12/12/2018 6,650 6,764 2,08 6,800 6,550 1.689.180
11/12/2018 6,436 6,626 2,76 6,660 6,428 2.827.139
10/12/2018 6,710 6,448 -4,76 6,746 6,438 2.024.870
07/12/2018 6,902 6,770 -0,99 6,904 6,770 3.353.400
06/12/2018 6,884 6,838 -2,03 6,884 6,740 1.767.560
05/12/2018 6,778 6,980 2,11 7,028 6,706 2.272.747
04/12/2018 7,000 6,836 -2,90 7,084 6,828 2.108.798
03/12/2018 7,184 7,040 -0,28 7,190 6,932 2.608.841
30/11/2018 7,056 7,060 0,20 7,090 6,988 3.926.180
29/11/2018 7,100 7,046 0,99 7,190 7,004 3.432.962
28/11/2018 7,314 6,977 -3,83 7,318 6,977 2.833.604
27/11/2018 7,277 7,255 -0,67 7,373 7,167 1.822.253
26/11/2018 7,210 7,304 2,08 7,304 7,210 1.423.188
23/11/2018 7,091 7,155 1,16 7,193 7,061 1.697.507
22/11/2018 7,004 7,073 0,59 7,093 6,952 675.550
21/11/2018 6,983 7,032 1,24 7,091 6,971 1.153.773
20/11/2018 6,965 6,946 -0,76 6,997 6,777 1.876.698
19/11/2018 7,038 6,999 -0,31 7,187 6,999 1.418.626
16/11/2018 7,032 7,020 0,70 7,112 6,932 2.987.216
15/11/2018 7,318 6,971 -4,69 7,375 6,881 3.239.400
14/11/2018 7,386 7,314 -0,82 7,471 7,277 1.810.186
13/11/2018 7,193 7,375 3,38 7,390 7,167 1.769.678
12/11/2018 7,249 7,134 -1,33 7,249 7,049 1.258.502
09/11/2018 7,104 7,230 1,62 7,240 7,079 1.376.457
08/11/2018 7,077 7,114 0,58 7,114 6,997 1.402.533
07/11/2018 6,867 7,073 3,00 7,079 6,867 1.729.476
06/11/2018 6,859 6,867 -0,14 6,955 6,832 1.501.905
05/11/2018 6,918 6,877 0,26 6,948 6,857 1.768.710
02/11/2018 7,004 6,859 -0,14 7,279 6,857 2.098.743
01/11/2018 6,654 6,869 2,82 6,924 6,646 1.934.303
31/10/2018 6,511 6,681 3,84 6,681 6,483 2.516.059
30/10/2018 6,636 6,434 -1,79 6,636 6,383 1.308.476
29/10/2018 6,454 6,552 1,36 6,720 6,454 2.353.893
26/10/2018 6,609 6,464 0,03 6,709 6,407 2.145.334
25/10/2018 6,213 6,462 3,09 6,462 6,197 4.582.089
24/10/2018 6,270 6,268 0,66 6,368 6,264 2.234.533
23/10/2018 6,146 6,227 0,19 6,254 6,064 1.770.396
22/10/2018 6,258 6,215 0,51 6,332 6,201 1.748.519
19/10/2018 6,417 6,183 -3,57 6,436 6,156 3.484.857
18/10/2018 6,473 6,413 -1,59 6,564 6,413 1.749.688
17/10/2018 6,664 6,517 -2,09 6,683 6,483 1.989.064
16/10/2018 6,489 6,656 2,72 6,662 6,466 1.998.317
15/10/2018 6,485 6,479 -0,96 6,542 6,413 1.654.495
12/10/2018 6,540 6,542 0,36 6,628 6,530 2.201.788
11/10/2018 6,503 6,519 -1,45 6,579 6,397 3.259.425
10/10/2018 6,850 6,615 -2,99 6,850 6,615 3.616.441
09/10/2018 6,758 6,818 0,75 6,856 6,732 3.420.680
08/10/2018 6,765 6,767 -0,92 6,816 6,628 2.008.373
05/10/2018 6,856 6,830 0,00 6,861 6,781 1.471.791
04/10/2018 6,959 6,830 -2,71 6,993 6,830 2.388.746
03/10/2018 6,957 7,020 0,82 7,053 6,946 1.470.903
02/10/2018 7,059 6,963 -1,88 7,061 6,942 2.299.437
01/10/2018 7,181 7,097 -2,13 7,232 6,975 2.605.681
28/09/2018 7,177 7,251 0,30 7,339 7,147 1.976.657
27/09/2018 7,220 7,230 -0,38 7,281 7,149 1.883.318
26/09/2018 7,200 7,257 0,38 7,257 7,055 2.299.407
25/09/2018 7,486 7,230 -3,68 7,502 7,212 1.945.869
24/09/2018 7,533 7,506 -0,75 7,592 7,482 1.093.364
21/09/2018 7,612 7,563 0,36 7,671 7,543 2.383.994
20/09/2018 7,553 7,535 -0,52 7,655 7,535 1.638.367
19/09/2018 7,557 7,575 0,31 7,610 7,557 1.647.724
18/09/2018 7,553 7,551 -0,10 7,624 7,514 1.264.702
17/09/2018 7,524 7,559 0,84 7,565 7,514 1.080.055
14/09/2018 7,467 7,496 0,16 7,547 7,451 787.691
13/09/2018 7,416 7,484 1,06 7,504 7,396 928.918
12/09/2018 7,375 7,406 0,80 7,451 7,355 1.356.666
11/09/2018 7,312 7,347 0,43 7,347 7,230 1.574.060
10/09/2018 7,357 7,316 -0,53 7,404 7,253 1.617.452
07/09/2018 7,249 7,355 -1,00 7,371 7,030 2.243.250
06/09/2018 7,555 7,430 -1,74 7,559 7,418 1.357.486
05/09/2018 7,543 7,561 0,05 7,671 7,539 1.751.643
04/09/2018 7,698 7,557 -0,82 7,698 7,518 2.014.501
03/09/2018 7,577 7,620 0,49 7,645 7,571 1.290.744
31/08/2018 7,667 7,582 -0,26 7,729 7,549 1.918.091
30/08/2018 7,700 7,602 -1,32 7,720 7,567 1.568.313
29/08/2018 7,751 7,704 0,41 7,751 7,633 1.086.166
28/08/2018 7,737 7,673 -1,36 7,737 7,659 1.202.309
27/08/2018 7,663 7,778 1,74 7,778 7,663 743.321
24/08/2018 7,614 7,645 -0,10 7,692 7,614 1.089.026
23/08/2018 7,667 7,653 -0,28 7,729 7,631 1.138.111
22/08/2018 7,667 7,675 -0,36 7,696 7,641 1.123.080
21/08/2018 7,639 7,702 0,31 7,759 7,639 1.335.768
20/08/2018 7,539 7,678 2,11 7,680 7,522 1.176.535
17/08/2018 7,528 7,520 -0,23 7,569 7,479 1.648.657
16/08/2018 7,445 7,537 1,29 7,594 7,443 1.912.311
15/08/2018 7,500 7,441 -0,71 7,533 7,396 1.441.456
14/08/2018 7,463 7,494 0,98 7,543 7,463 2.134.805
13/08/2018 7,396 7,422 -0,21 7,439 7,316 1.153.296
10/08/2018 7,457 7,437 -0,60 7,547 7,396 1.630.895
09/08/2018 7,484 7,482 0,24 7,506 7,406 1.231.064
08/08/2018 7,451 7,465 0,29 7,502 7,396 1.075.739
07/08/2018 7,373 7,443 0,98 7,475 7,373 1.331.211
06/08/2018 7,383 7,371 0,40 7,447 7,353 1.988.729
03/08/2018 7,498 7,341 -2,47 7,508 7,169 4.239.796
02/08/2018 7,612 7,528 -1,86 7,612 7,453 3.087.172
01/08/2018 7,823 7,671 -1,46 7,902 7,635 1.553.562
31/07/2018 7,620 7,784 2,21 7,847 7,596 2.551.266
30/07/2018 7,577 7,616 -0,21 7,667 7,577 957.850
27/07/2018 7,524 7,631 1,43 7,631 7,524 1.244.502
26/07/2018 7,414 7,524 2,32 7,584 7,392 1.719.955
25/07/2018 7,484 7,353 -1,44 7,531 7,336 1.550.469
24/07/2018 7,471 7,461 0,47 7,565 7,449 1.046.150
23/07/2018 7,475 7,426 -1,30 7,475 7,371 1.386.421
20/07/2018 7,543 7,524 -0,65 7,549 7,418 1.659.527
19/07/2018 7,573 7,573 -0,49 7,675 7,553 1.260.896
18/07/2018 7,573 7,610 0,65 7,657 7,528 2.101.500
17/07/2018 7,445 7,561 1,55 7,590 7,437 2.850.078
16/07/2018 7,455 7,445 0,40 7,492 7,361 1.117.445
13/07/2018 7,400 7,416 0,61 7,455 7,385 1.537.716
12/07/2018 7,457 7,371 -0,40 7,506 7,349 2.092.828
11/07/2018 7,471 7,400 -1,46 7,482 7,390 1.409.830
10/07/2018 7,571 7,510 -0,16 7,604 7,490 1.493.623
09/07/2018 7,467 7,522 1,61 7,602 7,467 1.369.346
06/07/2018 7,451 7,402 -0,26 7,467 7,369 3.030.174
05/07/2018 7,414 7,422 0,08 7,508 7,379 1.584.787
04/07/2018 7,394 7,416 0,96 7,428 7,320 1.519.872
03/07/2018 7,275 7,345 1,60 7,453 7,261 1.925.876
02/07/2018 7,294 7,230 -1,89 7,324 7,230 1.653.175
29/06/2018 7,359 7,369 1,02 7,488 7,349 2.008.526
28/06/2018 7,298 7,294 -1,61 7,363 7,255 1.905.268
27/06/2018 7,526 7,414 -0,86 7,553 7,312 2.332.394
26/06/2018 7,788 7,479 -3,54 7,788 7,479 3.324.710
25/06/2018 8,053 7,753 -4,51 8,086 7,753 1.606.198
22/06/2018 8,082 8,119 1,05 8,119 8,033 1.379.918
21/06/2018 8,088 8,035 -0,51 8,088 7,992 1.530.507
20/06/2018 8,033 8,076 0,91 8,102 8,019 2.147.305
19/06/2018 7,968 8,004 -0,32 8,086 7,943 1.596.873
18/06/2018 7,982 8,029 0,59 8,111 7,957 1.470.976
15/06/2018 8,039 7,982 -0,51 8,039 7,925 2.676.710
14/06/2018 7,886 8,023 1,21 8,060 7,827 1.855.738
13/06/2018 7,763 7,927 2,04 8,019 7,763 2.804.409
12/06/2018 7,772 7,769 0,53 7,812 7,739 1.273.887
11/06/2018 7,688 7,727 0,23 7,747 7,667 1.963.839
08/06/2018 7,702 7,710 -0,20 7,735 7,655 1.177.378
07/06/2018 7,753 7,725 0,10 7,814 7,720 1.031.517
06/06/2018 7,651 7,718 1,44 7,761 7,635 2.267.315
05/06/2018 7,819 7,608 -3,02 7,829 7,545 3.062.798
04/06/2018 7,727 7,845 2,12 7,896 7,722 1.904.871
01/06/2018 7,618 7,682 0,95 7,720 7,575 2.113.005
31/05/2018 7,712 7,610 -0,66 7,714 7,573 2.971.233
30/05/2018 7,772 7,661 -1,49 7,778 7,645 2.194.583
29/05/2018 7,798 7,776 -0,53 7,859 7,722 2.002.456
28/05/2018 7,837 7,818 -0,13 7,904 7,755 838.740
25/05/2018 7,682 7,827 2,23 7,845 7,682 2.504.254
24/05/2018 7,663 7,657 -0,13 7,722 7,633 2.129.734
23/05/2018 7,763 7,667 -2,15 7,767 7,604 2.237.938
22/05/2018 7,673 7,835 1,24 7,884 7,673 1.879.708
21/05/2018 7,690 7,739 0,87 7,769 7,618 1.890.075
18/05/2018 7,733 7,673 -0,68 7,778 7,629 2.100.453
17/05/2018 7,653 7,725 0,79 7,753 7,651 2.381.592
16/05/2018 7,675 7,665 0,13 7,708 7,592 2.748.262
15/05/2018 7,704 7,655 -0,64 7,751 7,649 1.761.897
14/05/2018 7,739 7,704 -0,76 7,774 7,675 1.790.644
11/05/2018 7,739 7,763 0,84 7,778 7,690 2.102.988
10/05/2018 7,720 7,698 -0,93 7,915 7,694 2.948.415
09/05/2018 7,727 7,771 -0,68 7,778 7,620 3.279.179
08/05/2018 7,520 7,823 3,80 7,825 7,520 4.317.458
07/05/2018 7,445 7,537 0,00 7,577 7,430 1.227.008
04/05/2018 7,298 7,537 5,66 7,537 7,267 6.078.546
03/05/2018 7,200 7,134 -1,33 7,210 7,075 1.707.797
02/05/2018 7,098 7,230 2,90 7,273 7,091 3.431.323
30/04/2018 7,006 7,026 0,00 7,087 6,983 1.740.843
27/04/2018 7,024 7,026 0,70 7,044 6,948 917.793
26/04/2018 6,965 6,977 0,03 7,028 6,905 1.380.389
25/04/2018 6,967 6,975 -0,70 6,993 6,910 1.043.573
24/04/2018 6,905 7,024 1,67 7,024 6,883 1.536.150
23/04/2018 6,830 6,908 0,89 6,924 6,787 1.487.731
20/04/2018 6,901 6,848 -0,79 6,901 6,799 1.904.043
19/04/2018 6,938 6,903 -0,51 6,938 6,865 1.150.117
18/04/2018 6,957 6,938 -0,25 6,961 6,844 1.947.829
17/04/2018 7,008 6,955 -0,20 7,008 6,950 761.880
16/04/2018 6,922 6,969 0,76 7,028 6,916 1.526.831
13/04/2018 6,953 6,916 0,54 7,093 6,889 1.822.621
12/04/2018 6,903 6,879 -0,45 7,012 6,662 2.605.094
11/04/2018 7,034 6,910 -2,05 7,075 6,828 1.859.444
10/04/2018 7,075 7,055 0,33 7,130 7,026 1.679.462
09/04/2018 6,965 7,032 1,70 7,034 6,955 1.113.315
06/04/2018 6,854 6,914 0,66 6,963 6,846 1.142.000
05/04/2018 6,854 6,869 1,62 6,897 6,807 2.013.195
04/04/2018 6,783 6,760 -1,12 6,834 6,736 1.501.837
03/04/2018 6,740 6,836 -0,60 6,887 6,728 1.321.679
29/03/2018 6,652 6,877 3,11 6,930 6,650 1.655.600
28/03/2018 6,673 6,669 -0,93 6,716 6,575 1.383.061
27/03/2018 6,752 6,732 0,82 6,791 6,693 1.073.434
26/03/2018 6,730 6,677 -0,41 6,763 6,660 1.678.101
23/03/2018 6,740 6,705 -2,23 6,775 6,632 1.728.192
22/03/2018 6,857 6,857 -0,62 6,948 6,793 1.448.475
21/03/2018 7,040 6,901 -2,11 7,040 6,869 1.492.857
20/03/2018 6,955 7,049 1,32 7,049 6,932 1.933.532
19/03/2018 7,004 6,957 -0,62 7,038 6,946 1.258.960
16/03/2018 6,971 7,001 0,53 7,057 6,963 1.926.999
15/03/2018 6,997 6,963 -0,45 7,016 6,922 1.934.143
14/03/2018 6,948 6,995 0,37 7,020 6,928 1.959.875
13/03/2018 6,971 6,969 0,28 6,987 6,918 1.976.191
12/03/2018 6,934 6,950 1,17 6,950 6,877 1.598.713
09/03/2018 6,916 6,869 -0,62 6,926 6,777 1.795.117
08/03/2018 6,869 6,912 1,15 6,924 6,810 2.359.481
07/03/2018 6,669 6,834 2,23 6,859 6,656 2.064.787
06/03/2018 6,681 6,685 -1,04 6,740 6,648 1.812.219
05/03/2018 6,740 6,756 0,12 6,803 6,654 1.743.027
02/03/2018 6,818 6,748 -1,96 6,818 6,673 2.528.429
01/03/2018 6,797 6,883 1,06 6,948 6,783 2.764.514
28/02/2018 6,683 6,810 1,55 6,826 6,667 2.884.526
27/02/2018 6,707 6,707 0,20 6,750 6,691 2.643.838
26/02/2018 6,632 6,693 2,18 6,705 6,587 2.972.304
23/02/2018 6,779 6,550 -5,19 6,779 6,519 8.017.185
22/02/2018 6,781 6,908 0,83 6,938 6,779 1.411.286
21/02/2018 6,832 6,852 -0,06 6,871 6,767 1.116.224
20/02/2018 6,857 6,856 0,57 6,857 6,795 1.988.265
19/02/2018 6,758 6,816 1,22 6,865 6,740 2.692.991
16/02/2018 6,662 6,734 1,09 6,750 6,656 2.182.586
15/02/2018 6,671 6,662 0,38 6,720 6,609 2.389.352
14/02/2018 6,679 6,636 0,03 6,687 6,573 2.952.631
13/02/2018 6,658 6,634 0,09 6,730 6,618 1.814.112
12/02/2018 6,638 6,628 1,35 6,701 6,579 1.981.147
09/02/2018 6,615 6,540 -1,82 6,667 6,507 3.382.759
08/02/2018 6,818 6,662 -3,08 6,906 6,638 2.557.597
07/02/2018 6,869 6,873 0,54 6,883 6,712 2.825.311
06/02/2018 6,662 6,836 -1,27 6,926 6,616 3.474.447
05/02/2018 6,959 6,924 -1,17 6,959 6,799 2.449.303
02/02/2018 7,210 7,006 -3,35 7,212 6,997 2.553.173
01/02/2018 7,183 7,249 1,09 7,328 7,183 3.440.284
31/01/2018 7,128 7,171 0,83 7,200 7,104 2.356.870
30/01/2018 7,194 7,112 -1,79 7,206 7,085 1.710.467
29/01/2018 7,279 7,242 -0,32 7,279 7,183 966.963
26/01/2018 7,151 7,265 1,84 7,287 7,118 1.822.488
25/01/2018 7,269 7,134 -2,44 7,312 7,089 3.419.538
24/01/2018 7,363 7,312 -0,67 7,381 7,292 2.277.260
23/01/2018 7,308 7,361 1,49 7,477 7,308 2.860.765
22/01/2018 7,318 7,253 -0,78 7,318 7,226 1.768.364
19/01/2018 7,191 7,310 1,33 7,314 7,191 1.724.191
18/01/2018 7,202 7,214 0,57 7,275 7,193 2.025.238
17/01/2018 7,269 7,173 -1,48 7,269 7,153 1.465.042
16/01/2018 7,226 7,281 1,01 7,314 7,206 1.935.086
15/01/2018 7,396 7,208 -2,57 7,406 7,208 2.312.159
12/01/2018 7,383 7,398 0,35 7,437 7,318 2.254.536
11/01/2018 7,318 7,373 1,37 7,377 7,196 1.976.738
10/01/2018 7,347 7,273 -1,49 7,357 7,196 2.785.742
09/01/2018 7,345 7,383 0,94 7,406 7,308 1.700.504
08/01/2018 7,347 7,314 -0,24 7,430 7,290 3.988.129
05/01/2018 7,330 7,332 0,38 7,367 7,289 1.661.732
04/01/2018 7,396 7,304 -0,82 7,412 7,294 3.110.280
03/01/2018 7,367 7,365 -0,16 7,524 7,351 2.531.318
02/01/2018 7,249 7,377 4,06 7,377 7,114 2.935.760
29/12/2017 7,102 7,089 -0,58 7,176 7,088 1.428.060
28/12/2017 7,121 7,130 -0,44 7,168 7,107 896.362
27/12/2017 7,127 7,161 -0,05 7,161 7,093 1.283.726
22/12/2017 7,125 7,165 -0,10 7,186 7,095 1.947.101
21/12/2017 7,151 7,172 0,40 7,187 7,075 1.557.765
20/12/2017 7,115 7,144 0,30 7,168 7,079 1.980.091
19/12/2017 7,083 7,122 0,64 7,145 7,054 1.478.649

Mas noticias

publicidad
publicidad