23 de Septiembre, 14:50 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IAG (IAG)IAG (IAG)

0,030,36 %
7,72

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 7,770 7,720 0,36 7,830 7,700 2.383.994
20/09/2018 7,710 7,692 -0,52 7,814 7,692 1.638.367
19/09/2018 7,714 7,732 0,31 7,768 7,714 1.647.724
18/09/2018 7,710 7,708 -0,10 7,782 7,670 1.264.702
17/09/2018 7,680 7,716 0,84 7,722 7,670 1.080.055
14/09/2018 7,622 7,652 0,16 7,704 7,606 787.691
13/09/2018 7,570 7,640 1,06 7,660 7,550 928.918
12/09/2018 7,528 7,560 0,80 7,606 7,508 1.356.666
11/09/2018 7,464 7,500 0,43 7,500 7,380 1.574.060
10/09/2018 7,510 7,468 -0,53 7,558 7,404 1.617.452
07/09/2018 7,400 7,508 -1,00 7,524 7,176 2.243.250
06/09/2018 7,712 7,584 -1,74 7,716 7,572 1.357.486
05/09/2018 7,700 7,718 0,05 7,830 7,696 1.751.643
04/09/2018 7,858 7,714 -0,82 7,858 7,674 2.014.501
03/09/2018 7,734 7,778 0,49 7,804 7,728 1.290.744
31/08/2018 7,826 7,740 -0,26 7,890 7,706 1.918.091
30/08/2018 7,860 7,760 -1,32 7,880 7,724 1.568.313
29/08/2018 7,912 7,864 0,41 7,912 7,792 1.086.166
28/08/2018 7,898 7,832 -1,36 7,898 7,818 1.202.309
27/08/2018 7,822 7,940 1,74 7,940 7,822 743.321
24/08/2018 7,772 7,804 -0,10 7,852 7,772 1.089.026
23/08/2018 7,826 7,812 -0,28 7,890 7,790 1.138.111
22/08/2018 7,826 7,834 -0,36 7,856 7,800 1.123.080
21/08/2018 7,798 7,862 0,31 7,920 7,798 1.335.768
20/08/2018 7,696 7,838 2,11 7,840 7,678 1.176.535
17/08/2018 7,684 7,676 -0,23 7,726 7,634 1.648.657
16/08/2018 7,600 7,694 1,29 7,752 7,598 1.912.311
15/08/2018 7,656 7,596 -0,71 7,690 7,550 1.441.456
14/08/2018 7,618 7,650 0,98 7,700 7,618 2.134.805
13/08/2018 7,550 7,576 -0,21 7,594 7,468 1.153.296
10/08/2018 7,612 7,592 -0,60 7,704 7,550 1.630.895
09/08/2018 7,640 7,638 0,24 7,662 7,560 1.231.064
08/08/2018 7,606 7,620 0,29 7,658 7,550 1.075.739
07/08/2018 7,526 7,598 0,98 7,630 7,526 1.331.211
06/08/2018 7,536 7,524 0,40 7,602 7,506 1.988.729
03/08/2018 7,654 7,494 -2,47 7,664 7,318 4.239.796
02/08/2018 7,770 7,684 -1,86 7,770 7,608 3.087.172
01/08/2018 7,986 7,830 -1,46 8,066 7,794 1.553.562
31/07/2018 7,778 7,946 2,21 8,010 7,754 2.551.266
30/07/2018 7,734 7,774 -0,21 7,826 7,734 957.850
27/07/2018 7,680 7,790 1,43 7,790 7,680 1.244.502
26/07/2018 7,568 7,680 2,32 7,742 7,546 1.719.955
25/07/2018 7,640 7,506 -1,44 7,688 7,488 1.550.469
24/07/2018 7,626 7,616 0,47 7,722 7,604 1.046.150
23/07/2018 7,630 7,580 -1,30 7,630 7,524 1.386.421
20/07/2018 7,700 7,680 -0,65 7,706 7,572 1.659.527
19/07/2018 7,730 7,730 -0,49 7,834 7,710 1.260.896
18/07/2018 7,730 7,768 0,65 7,816 7,684 2.101.500
17/07/2018 7,600 7,718 1,55 7,748 7,592 2.850.078
16/07/2018 7,610 7,600 0,40 7,648 7,514 1.117.445
13/07/2018 7,554 7,570 0,61 7,610 7,538 1.537.716
12/07/2018 7,612 7,524 -0,40 7,662 7,502 2.092.828
11/07/2018 7,626 7,554 -1,46 7,638 7,544 1.409.830
10/07/2018 7,728 7,666 -0,16 7,762 7,646 1.493.623
09/07/2018 7,622 7,678 1,61 7,760 7,622 1.369.346
06/07/2018 7,606 7,556 -0,26 7,622 7,522 3.030.174
05/07/2018 7,568 7,576 0,08 7,664 7,532 1.584.787
04/07/2018 7,548 7,570 0,96 7,582 7,472 1.519.872
03/07/2018 7,426 7,498 1,60 7,608 7,412 1.925.876
02/07/2018 7,446 7,380 -1,89 7,476 7,380 1.653.175
29/06/2018 7,512 7,522 1,02 7,644 7,502 2.008.526
28/06/2018 7,450 7,446 -1,61 7,516 7,406 1.905.268
27/06/2018 7,682 7,568 -0,86 7,710 7,464 2.332.394
26/06/2018 7,950 7,634 -3,54 7,950 7,634 3.324.710
25/06/2018 8,220 7,914 -4,51 8,254 7,914 1.606.198
22/06/2018 8,250 8,288 1,05 8,288 8,200 1.379.918
21/06/2018 8,256 8,202 -0,51 8,256 8,158 1.530.507
20/06/2018 8,200 8,244 0,91 8,270 8,186 2.147.305
19/06/2018 8,134 8,170 -0,32 8,254 8,108 1.596.873
18/06/2018 8,148 8,196 0,59 8,280 8,122 1.470.976
15/06/2018 8,206 8,148 -0,51 8,206 8,090 2.676.710
14/06/2018 8,050 8,190 1,21 8,228 7,990 1.855.738
13/06/2018 7,924 8,092 2,04 8,186 7,924 2.804.409
12/06/2018 7,934 7,930 0,53 7,974 7,900 1.273.887
11/06/2018 7,848 7,888 0,23 7,908 7,826 1.963.839
08/06/2018 7,862 7,870 -0,20 7,896 7,814 1.177.378
07/06/2018 7,914 7,886 0,10 7,976 7,880 1.031.517
06/06/2018 7,810 7,878 1,44 7,922 7,794 2.267.315
05/06/2018 7,982 7,766 -3,02 7,992 7,702 3.062.798
04/06/2018 7,888 8,008 2,12 8,060 7,882 1.904.871
01/06/2018 7,776 7,842 0,95 7,880 7,732 2.113.005
31/05/2018 7,872 7,768 -0,66 7,874 7,730 2.971.233
30/05/2018 7,934 7,820 -1,49 7,940 7,804 2.194.583
29/05/2018 7,960 7,938 -0,53 8,022 7,882 2.002.456
28/05/2018 8,000 7,980 -0,13 8,068 7,916 838.740
25/05/2018 7,842 7,990 2,23 8,008 7,842 2.504.254
24/05/2018 7,822 7,816 -0,13 7,882 7,792 2.129.734
23/05/2018 7,924 7,826 -2,15 7,928 7,762 2.237.938
22/05/2018 7,832 7,998 1,24 8,048 7,832 1.879.708
21/05/2018 7,850 7,900 0,87 7,930 7,776 1.890.075
18/05/2018 7,894 7,832 -0,68 7,940 7,788 2.100.453
17/05/2018 7,812 7,886 0,79 7,914 7,810 2.381.592
16/05/2018 7,834 7,824 0,13 7,868 7,750 2.748.262
15/05/2018 7,864 7,814 -0,64 7,912 7,808 1.761.897
14/05/2018 7,900 7,864 -0,76 7,936 7,834 1.790.644
11/05/2018 7,900 7,924 0,84 7,940 7,850 2.102.988
10/05/2018 7,880 7,858 -0,93 8,080 7,854 2.948.415
09/05/2018 7,888 7,932 -0,68 7,940 7,778 3.279.179
08/05/2018 7,676 7,986 3,80 7,988 7,676 4.317.458
07/05/2018 7,600 7,694 0,00 7,734 7,584 1.227.008
04/05/2018 7,450 7,694 5,66 7,694 7,418 6.078.546
03/05/2018 7,350 7,282 -1,33 7,360 7,222 1.707.797
02/05/2018 7,246 7,380 2,90 7,424 7,238 3.431.323
30/04/2018 7,152 7,172 0,00 7,234 7,128 1.740.843
27/04/2018 7,170 7,172 0,70 7,190 7,092 917.793
26/04/2018 7,110 7,122 0,03 7,174 7,048 1.380.389
25/04/2018 7,112 7,120 -0,70 7,138 7,054 1.043.573
24/04/2018 7,048 7,170 1,67 7,170 7,026 1.536.150
23/04/2018 6,972 7,052 0,89 7,068 6,928 1.487.731
20/04/2018 7,044 6,990 -0,79 7,044 6,940 1.904.043
19/04/2018 7,082 7,046 -0,51 7,082 7,008 1.150.117
18/04/2018 7,102 7,082 -0,25 7,106 6,986 1.947.829
17/04/2018 7,154 7,100 -0,20 7,154 7,094 761.880
16/04/2018 7,066 7,114 0,76 7,174 7,060 1.526.831
13/04/2018 7,098 7,060 0,54 7,240 7,032 1.822.621
12/04/2018 7,046 7,022 -0,45 7,158 6,800 2.605.094
11/04/2018 7,180 7,054 -2,05 7,222 6,970 1.859.444
10/04/2018 7,222 7,202 0,33 7,278 7,172 1.679.462
09/04/2018 7,110 7,178 1,70 7,180 7,100 1.113.315
06/04/2018 6,996 7,058 0,66 7,108 6,988 1.142.000
05/04/2018 6,996 7,012 1,62 7,040 6,948 2.013.195
04/04/2018 6,924 6,900 -1,12 6,976 6,876 1.501.837
03/04/2018 6,880 6,978 -0,60 7,030 6,868 1.321.679
29/03/2018 6,790 7,020 3,11 7,074 6,788 1.655.600
28/03/2018 6,812 6,808 -0,93 6,856 6,712 1.383.061
27/03/2018 6,892 6,872 0,82 6,932 6,832 1.073.434
26/03/2018 6,870 6,816 -0,41 6,904 6,798 1.678.101
23/03/2018 6,880 6,844 -2,23 6,916 6,770 1.728.192
22/03/2018 7,000 7,000 -0,62 7,092 6,934 1.448.475
21/03/2018 7,186 7,044 -2,11 7,186 7,012 1.492.857
20/03/2018 7,100 7,196 1,32 7,196 7,076 1.933.532
19/03/2018 7,150 7,102 -0,62 7,184 7,090 1.258.960
16/03/2018 7,116 7,146 0,53 7,204 7,108 1.926.999
15/03/2018 7,142 7,108 -0,45 7,162 7,066 1.934.143
14/03/2018 7,092 7,140 0,37 7,166 7,072 1.959.875
13/03/2018 7,116 7,114 0,28 7,132 7,062 1.976.191
12/03/2018 7,078 7,094 1,17 7,094 7,020 1.598.713
09/03/2018 7,060 7,012 -0,62 7,070 6,918 1.795.117
08/03/2018 7,012 7,056 1,15 7,068 6,952 2.359.481
07/03/2018 6,808 6,976 2,23 7,002 6,794 2.064.787
06/03/2018 6,820 6,824 -1,04 6,880 6,786 1.812.219
05/03/2018 6,880 6,896 0,12 6,944 6,792 1.743.027
02/03/2018 6,960 6,888 -1,96 6,960 6,812 2.528.429
01/03/2018 6,938 7,026 1,06 7,092 6,924 2.764.514
28/02/2018 6,822 6,952 1,55 6,968 6,806 2.884.526
27/02/2018 6,846 6,846 0,20 6,890 6,830 2.643.838
26/02/2018 6,770 6,832 2,18 6,844 6,724 2.972.304
23/02/2018 6,920 6,686 -5,19 6,920 6,654 8.017.185
22/02/2018 6,922 7,052 0,83 7,082 6,920 1.411.286
21/02/2018 6,974 6,994 -0,06 7,014 6,908 1.116.224
20/02/2018 7,000 6,998 0,57 7,000 6,936 1.988.265
19/02/2018 6,898 6,958 1,22 7,008 6,880 2.692.991
16/02/2018 6,800 6,874 1,09 6,890 6,794 2.182.586
15/02/2018 6,810 6,800 0,38 6,860 6,746 2.389.352
14/02/2018 6,818 6,774 0,03 6,826 6,710 2.952.631
13/02/2018 6,796 6,772 0,09 6,870 6,756 1.814.112
12/02/2018 6,776 6,766 1,35 6,840 6,716 1.981.147
09/02/2018 6,752 6,676 -1,82 6,806 6,642 3.382.759
08/02/2018 6,960 6,800 -3,08 7,050 6,776 2.557.597
07/02/2018 7,012 7,016 0,54 7,026 6,852 2.825.311
06/02/2018 6,800 6,978 -1,27 7,070 6,754 3.474.447
05/02/2018 7,104 7,068 -1,17 7,104 6,940 2.449.303
02/02/2018 7,360 7,152 -3,35 7,362 7,142 2.553.173
01/02/2018 7,332 7,400 1,09 7,480 7,332 3.440.284
31/01/2018 7,276 7,320 0,83 7,350 7,252 2.356.870
30/01/2018 7,344 7,260 -1,79 7,356 7,232 1.710.467
29/01/2018 7,430 7,392 -0,32 7,430 7,332 966.963
26/01/2018 7,300 7,416 1,84 7,438 7,266 1.822.488
25/01/2018 7,420 7,282 -2,44 7,464 7,236 3.419.538
24/01/2018 7,516 7,464 -0,67 7,534 7,444 2.277.260
23/01/2018 7,460 7,514 1,49 7,632 7,460 2.860.765
22/01/2018 7,470 7,404 -0,78 7,470 7,376 1.768.364
19/01/2018 7,340 7,462 1,33 7,466 7,340 1.724.191
18/01/2018 7,352 7,364 0,57 7,426 7,342 2.025.238
17/01/2018 7,420 7,322 -1,48 7,420 7,302 1.465.042
16/01/2018 7,376 7,432 1,01 7,466 7,356 1.935.086
15/01/2018 7,550 7,358 -2,57 7,560 7,358 2.312.159
12/01/2018 7,536 7,552 0,35 7,592 7,470 2.254.536
11/01/2018 7,470 7,526 1,37 7,530 7,346 1.976.738
10/01/2018 7,500 7,424 -1,49 7,510 7,346 2.785.742
09/01/2018 7,498 7,536 0,94 7,560 7,460 1.700.504
08/01/2018 7,500 7,466 -0,24 7,584 7,442 3.988.129
05/01/2018 7,482 7,484 0,38 7,520 7,440 1.661.732
04/01/2018 7,550 7,456 -0,82 7,566 7,446 3.110.280
03/01/2018 7,520 7,518 -0,16 7,680 7,504 2.531.318
02/01/2018 7,400 7,530 4,06 7,530 7,262 2.935.760
29/12/2017 7,250 7,236 -0,58 7,325 7,235 1.428.060
28/12/2017 7,269 7,278 -0,44 7,317 7,255 896.362
27/12/2017 7,275 7,310 -0,05 7,310 7,240 1.283.726
22/12/2017 7,273 7,314 -0,10 7,335 7,242 1.947.101
21/12/2017 7,300 7,321 0,40 7,336 7,222 1.557.765
20/12/2017 7,263 7,292 0,30 7,317 7,226 1.980.091
19/12/2017 7,230 7,270 0,64 7,294 7,201 1.478.649
18/12/2017 7,200 7,224 0,71 7,282 7,148 3.302.194
15/12/2017 7,197 7,173 -0,88 7,258 7,093 2.856.694
14/12/2017 7,213 7,237 0,00 7,267 7,191 2.191.139
13/12/2017 7,150 7,237 0,72 7,279 7,150 1.804.506
12/12/2017 7,170 7,185 0,03 7,190 7,066 2.300.138
11/12/2017 7,262 7,183 -0,94 7,280 7,161 1.618.129
08/12/2017 7,164 7,251 1,78 7,315 7,159 3.459.392
07/12/2017 7,051 7,124 0,91 7,140 7,037 2.308.757
06/12/2017 7,022 7,060 -0,01 7,062 6,970 2.136.096
05/12/2017 7,020 7,061 0,47 7,072 6,902 2.252.768
04/12/2017 6,993 7,028 1,59 7,126 6,958 2.666.318
01/12/2017 6,960 6,918 -0,40 7,064 6,887 2.359.640
30/11/2017 6,821 6,946 1,94 6,987 6,804 4.492.692
29/11/2017 6,750 6,814 1,64 6,872 6,739 2.407.519
28/11/2017 6,678 6,704 1,35 6,750 6,655 1.591.039
27/11/2017 6,539 6,615 1,19 6,674 6,535 1.418.832
24/11/2017 6,588 6,537 -0,70 6,638 6,531 1.380.012
23/11/2017 6,636 6,583 -0,99 6,679 6,583 924.386
22/11/2017 6,717 6,649 -0,94 6,766 6,649 1.829.717
21/11/2017 6,649 6,712 1,06 6,764 6,638 2.806.234
20/11/2017 6,585 6,641 0,85 6,658 6,579 1.495.679
17/11/2017 6,656 6,585 -0,36 6,681 6,569 3.739.724
16/11/2017 6,472 6,609 2,44 6,636 6,456 3.819.120
15/11/2017 6,404 6,452 -0,05 6,471 6,364 3.923.988
14/11/2017 6,471 6,455 -0,41 6,544 6,434 3.740.191
13/11/2017 6,627 6,481 -2,31 6,627 6,420 4.640.578
10/11/2017 6,627 6,634 0,43 6,677 6,591 1.898.187
09/11/2017 6,701 6,606 -1,16 6,748 6,589 3.121.169
08/11/2017 6,825 6,683 -1,97 6,828 6,609 3.540.651
07/11/2017 6,898 6,818 -0,90 6,970 6,805 2.497.209
06/11/2017 6,900 6,880 -0,06 6,929 6,801 2.174.761
03/11/2017 7,005 6,884 -0,95 7,094 6,803 3.388.015
02/11/2017 7,106 6,950 -2,39 7,150 6,927 3.438.717
01/11/2017 7,178 7,119 0,00 7,221 7,103 4.870.516
31/10/2017 7,090 7,119 0,61 7,139 7,041 3.535.077
30/10/2017 6,977 7,076 1,98 7,117 6,785 5.807.743
27/10/2017 7,333 6,939 -6,26 7,333 6,923 6.205.887
26/10/2017 7,317 7,402 0,47 7,426 7,250 4.704.181
25/10/2017 7,149 7,368 1,60 7,473 7,112 4.702.296
24/10/2017 7,218 7,252 0,08 7,261 7,188 2.480.643
23/10/2017 7,233 7,246 0,07 7,253 7,190 1.670.436
20/10/2017 7,070 7,241 1,61 7,277 7,063 2.878.462
19/10/2017 7,153 7,126 -0,70 7,183 7,053 2.449.542
18/10/2017 7,011 7,176 2,65 7,213 7,004 5.022.683
17/10/2017 6,813 6,991 2,24 7,021 6,776 2.776.012
16/10/2017 6,866 6,838 -0,16 6,894 6,824 1.306.855
13/10/2017 6,874 6,848 -0,04 6,908 6,833 1.775.041
12/10/2017 6,809 6,851 0,29 6,893 6,798 2.070.024
11/10/2017 6,702 6,832 2,28 6,834 6,686 2.388.597
10/10/2017 6,671 6,679 -0,13 6,692 6,606 1.825.209
09/10/2017 6,703 6,688 -0,34 6,776 6,684 1.598.245
06/10/2017 6,773 6,711 -1,17 6,789 6,687 2.094.211
05/10/2017 6,816 6,790 -0,69 6,833 6,678 3.516.995
04/10/2017 6,869 6,838 -0,81 6,915 6,809 4.608.518
03/10/2017 6,751 6,894 2,12 6,894 6,735 2.814.712
02/10/2017 6,560 6,750 1,99 6,775 6,540 2.880.588
29/09/2017 6,657 6,619 -0,65 6,674 6,583 2.532.986
28/09/2017 6,705 6,662 -0,76 6,712 6,526 2.336.353
27/09/2017 6,517 6,713 2,87 6,719 6,491 2.566.099
26/09/2017 6,562 6,525 -0,76 6,590 6,496 1.815.393

Mas noticias

publicidad
publicidad