Vocento 15 años 16 de Diciembre, 19:30 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IAG (IAG)IAG (IAG)

-0,06-0,88 %
7,17

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
25/09/2017 6,500 6,575 0,71 6,618 6,500 1.863.784
22/09/2017 6,534 6,529 -0,15 6,634 6,526 1.805.606
21/09/2017 6,636 6,539 -1,10 6,647 6,536 1.683.094
20/09/2017 6,711 6,612 -1,84 6,721 6,595 1.966.772
19/09/2017 6,555 6,735 2,45 6,735 6,530 2.565.733
18/09/2017 6,624 6,574 -0,13 6,655 6,564 1.805.880
15/09/2017 6,561 6,583 -0,18 6,626 6,547 2.156.196
14/09/2017 6,576 6,595 0,48 6,604 6,526 2.106.801
13/09/2017 6,522 6,564 0,72 6,602 6,511 2.649.187
12/09/2017 6,476 6,516 -0,76 6,576 6,422 3.161.460
11/09/2017 6,424 6,567 2,48 6,568 6,411 2.217.744
08/09/2017 6,314 6,407 1,45 6,410 6,257 2.419.120
07/09/2017 6,379 6,316 -0,65 6,403 6,316 3.215.393
06/09/2017 6,361 6,357 -0,69 6,403 6,313 3.718.038
05/09/2017 6,481 6,402 -0,67 6,508 6,368 2.125.469
04/09/2017 6,540 6,445 -2,70 6,582 6,445 1.647.841
01/09/2017 6,560 6,623 1,47 6,637 6,535 2.144.822
31/08/2017 6,423 6,527 2,10 6,544 6,417 3.892.769
30/08/2017 6,479 6,393 -0,47 6,503 6,388 2.460.076
29/08/2017 6,491 6,423 -1,40 6,512 6,383 2.554.041
28/08/2017 6,562 6,514 -0,72 6,567 6,514 739.856
25/08/2017 6,565 6,562 -0,37 6,657 6,557 1.362.288
24/08/2017 6,553 6,586 1,04 6,615 6,502 2.837.654
23/08/2017 6,638 6,518 -1,38 6,638 6,497 2.676.542
22/08/2017 6,628 6,610 -0,15 6,673 6,530 1.821.205
21/08/2017 6,565 6,620 0,84 6,680 6,546 1.615.043
18/08/2017 6,579 6,565 -2,21 6,638 6,486 3.514.396
17/08/2017 6,805 6,713 -1,21 6,841 6,686 2.283.938
16/08/2017 6,805 6,795 -0,10 6,873 6,756 2.170.133
15/08/2017 6,651 6,802 2,42 6,802 6,647 2.562.572
14/08/2017 6,531 6,641 1,68 6,649 6,530 1.468.290
11/08/2017 6,590 6,531 -1,69 6,607 6,465 2.924.267
10/08/2017 6,655 6,643 -0,47 6,703 6,614 1.883.642
09/08/2017 6,723 6,675 -1,31 6,786 6,610 2.525.623
08/08/2017 6,747 6,763 0,19 6,773 6,681 2.287.172
07/08/2017 6,745 6,750 0,20 6,760 6,674 2.109.156
04/08/2017 6,619 6,736 1,93 6,760 6,569 3.546.457
03/08/2017 6,553 6,609 0,96 6,619 6,496 3.118.600
02/08/2017 6,589 6,546 -0,45 6,680 6,504 4.432.089
01/08/2017 6,403 6,575 3,64 6,619 6,358 3.766.710
31/07/2017 6,521 6,345 -2,55 6,521 6,345 3.558.389
28/07/2017 6,609 6,511 -0,29 6,741 6,386 4.442.308
27/07/2017 6,531 6,529 0,06 6,599 6,495 2.422.217
26/07/2017 6,453 6,525 1,17 6,527 6,390 2.638.279
25/07/2017 6,418 6,450 0,41 6,510 6,366 3.600.914
24/07/2017 6,431 6,423 -0,53 6,439 6,255 5.519.974
21/07/2017 6,530 6,458 -0,99 6,653 6,355 5.807.122
20/07/2017 6,918 6,522 -5,20 6,923 6,495 9.232.317
19/07/2017 6,905 6,880 0,24 6,940 6,729 3.140.838
18/07/2017 6,950 6,863 -1,51 6,957 6,778 3.719.237
17/07/2017 7,033 6,968 -0,88 7,041 6,949 2.287.780
14/07/2017 6,956 7,030 0,93 7,038 6,951 1.907.208
13/07/2017 6,940 6,965 0,82 6,977 6,911 2.117.377
12/07/2017 6,892 6,908 0,31 6,923 6,817 2.523.046
11/07/2017 7,060 6,887 -1,97 7,061 6,878 2.011.675
10/07/2017 7,021 7,025 0,70 7,067 6,987 2.602.674
07/07/2017 6,894 6,976 1,51 6,981 6,851 2.406.744
06/07/2017 6,825 6,872 0,97 6,874 6,739 3.194.663
05/07/2017 6,850 6,806 -0,37 6,872 6,791 2.995.268
04/07/2017 6,786 6,832 0,78 6,883 6,759 2.374.741
03/07/2017 6,925 6,779 -0,66 6,946 6,778 2.383.870
30/06/2017 6,785 6,824 0,65 6,959 6,754 4.223.186
29/06/2017 6,948 6,780 -2,21 6,986 6,780 3.980.176
28/06/2017 6,623 6,933 4,66 6,945 6,573 6.557.239
27/06/2017 6,698 6,624 -0,85 6,764 6,590 2.977.454
26/06/2017 6,610 6,681 1,51 6,752 6,593 3.152.916
23/06/2017 6,557 6,582 0,75 6,584 6,477 2.189.394
22/06/2017 6,619 6,532 -1,41 6,620 6,523 2.335.104
21/06/2017 6,465 6,626 2,48 6,626 6,436 2.296.179
20/06/2017 6,602 6,466 -1,44 6,619 6,466 2.504.438
19/06/2017 6,522 6,560 1,24 6,590 6,522 2.249.569
16/06/2017 6,544 6,480 0,27 6,544 6,453 3.429.751
15/06/2017 6,584 6,463 -2,40 6,587 6,364 4.156.478
14/06/2017 6,646 6,622 0,13 6,683 6,542 2.990.165
13/06/2017 6,469 6,613 2,84 6,636 6,462 4.138.721
12/06/2017 6,434 6,431 -0,02 6,460 6,370 2.846.085
09/06/2017 6,465 6,432 -2,67 6,466 6,309 8.080.308
08/06/2017 6,599 6,609 0,90 6,633 6,542 3.493.946
07/06/2017 6,472 6,550 1,16 6,572 6,461 3.919.356
06/06/2017 6,571 6,474 -1,54 6,586 6,468 3.932.929
05/06/2017 6,658 6,576 -2,03 6,661 6,564 2.892.624
02/06/2017 6,735 6,712 0,67 6,792 6,683 3.497.441
01/06/2017 6,671 6,667 -0,42 6,782 6,663 2.786.462
31/05/2017 6,726 6,695 -0,60 6,787 6,679 18.215.137
30/05/2017 6,561 6,736 2,35 6,736 6,527 4.360.865
29/05/2017 6,571 6,582 -2,78 6,626 6,513 5.571.798
26/05/2017 6,846 6,770 -1,46 6,851 6,756 2.720.731
25/05/2017 6,814 6,870 1,04 6,873 6,784 2.364.317
24/05/2017 6,754 6,800 1,21 6,814 6,699 2.207.908
23/05/2017 6,620 6,719 0,65 6,749 6,620 2.378.645
22/05/2017 6,682 6,675 0,07 6,696 6,648 2.013.407
19/05/2017 6,688 6,670 0,10 6,757 6,656 2.851.824
18/05/2017 6,626 6,664 0,33 6,693 6,514 3.662.495
17/05/2017 6,663 6,641 -1,13 6,745 6,624 2.682.615
16/05/2017 6,754 6,718 -1,37 6,765 6,663 5.198.198
15/05/2017 6,847 6,811 -0,14 6,871 6,765 3.027.145
12/05/2017 6,918 6,821 -0,39 6,960 6,805 4.001.724
11/05/2017 7,000 6,848 -2,35 7,000 6,836 3.117.574
10/05/2017 6,986 7,013 0,32 7,058 6,940 3.520.013
09/05/2017 6,970 6,991 0,72 7,000 6,870 3.684.292
08/05/2017 6,928 6,941 0,86 6,950 6,836 3.046.985
05/05/2017 6,584 6,882 5,69 6,947 6,584 8.963.108
04/05/2017 6,388 6,511 2,44 6,535 6,349 5.559.307
03/05/2017 6,381 6,356 -0,51 6,407 6,320 2.991.681
02/05/2017 6,412 6,389 -0,56 6,433 6,244 3.364.623
28/04/2017 6,278 6,424 1,87 6,434 6,216 2.995.428
27/04/2017 6,397 6,307 -1,76 6,423 6,258 2.942.801
26/04/2017 6,378 6,419 0,77 6,427 6,331 2.476.075
25/04/2017 6,461 6,370 -1,45 6,463 6,355 2.717.210
24/04/2017 6,320 6,464 3,40 6,464 6,267 5.004.292
21/04/2017 6,244 6,252 -0,14 6,289 6,215 3.347.789
20/04/2017 6,248 6,260 -0,08 6,299 6,210 4.040.430
19/04/2017 6,056 6,265 3,24 6,283 6,056 4.752.393
18/04/2017 6,180 6,068 -1,19 6,195 6,009 3.338.692
13/04/2017 6,079 6,142 0,78 6,144 6,021 2.672.548
12/04/2017 6,158 6,094 -0,33 6,199 6,084 3.158.858
11/04/2017 5,978 6,115 2,01 6,249 5,952 5.123.868
10/04/2017 5,900 5,994 1,40 6,051 5,880 3.523.210
07/04/2017 5,907 5,911 -0,76 5,967 5,875 4.035.024
06/04/2017 5,884 5,956 0,62 5,959 5,839 3.723.175
05/04/2017 5,915 5,920 0,05 5,966 5,878 3.846.215
04/04/2017 5,916 5,917 -0,54 5,973 5,912 3.110.043
03/04/2017 6,009 5,949 -0,56 6,013 5,938 3.157.213
31/03/2017 5,896 5,982 1,32 5,982 5,887 3.736.782
30/03/2017 5,922 5,904 -0,29 5,943 5,886 3.012.548
29/03/2017 5,964 5,922 -0,70 5,980 5,871 4.070.821
28/03/2017 5,982 5,963 -0,05 6,021 5,908 3.981.671
27/03/2017 5,992 5,966 -2,80 5,995 5,869 6.974.379
24/03/2017 6,141 6,138 0,13 6,141 6,084 3.430.541
23/03/2017 6,097 6,130 0,84 6,154 6,089 4.419.328
22/03/2017 6,200 6,079 -2,72 6,200 6,054 6.697.545
21/03/2017 6,280 6,249 -0,49 6,332 6,209 4.422.550
20/03/2017 6,320 6,280 -0,82 6,358 6,272 2.462.589
17/03/2017 6,311 6,332 -0,26 6,397 6,282 7.281.017
16/03/2017 6,271 6,348 1,86 6,348 6,219 4.926.099
15/03/2017 6,186 6,232 1,56 6,232 6,139 3.478.383
14/03/2017 6,235 6,137 -1,90 6,244 6,121 3.820.325
13/03/2017 6,233 6,255 0,12 6,284 6,216 2.681.498
10/03/2017 6,359 6,248 -1,60 6,359 6,204 4.508.548
09/03/2017 6,144 6,349 3,92 6,358 6,144 4.806.764
08/03/2017 6,032 6,110 0,86 6,155 5,994 3.456.835
07/03/2017 6,119 6,058 -1,20 6,144 6,040 3.213.716
06/03/2017 6,060 6,131 0,46 6,209 6,059 3.842.213
03/03/2017 6,108 6,103 -0,41 6,127 6,052 3.237.862
02/03/2017 6,134 6,128 -1,06 6,167 6,090 4.013.862
01/03/2017 6,114 6,194 2,18 6,269 6,088 5.664.184
28/02/2017 5,993 6,062 2,03 6,089 5,965 5.058.420
27/02/2017 6,013 5,941 -1,11 6,111 5,887 5.012.336
24/02/2017 5,897 6,007 4,13 6,021 5,838 7.449.036
23/02/2017 5,791 5,769 -0,13 5,791 5,674 4.201.099
22/02/2017 5,862 5,777 -0,96 5,924 5,757 4.615.468
21/02/2017 5,794 5,833 0,82 5,847 5,770 3.526.028
20/02/2017 5,839 5,786 -0,15 5,857 5,775 2.704.317
17/02/2017 5,746 5,794 1,11 5,794 5,632 3.614.850
16/02/2017 5,732 5,731 0,32 5,905 5,688 6.227.607
15/02/2017 5,731 5,712 0,00 5,739 5,675 4.044.677
14/02/2017 5,637 5,712 1,49 5,714 5,597 4.058.739
13/02/2017 5,538 5,628 2,19 5,645 5,529 2.484.510
10/02/2017 5,562 5,508 -0,61 5,585 5,485 2.213.767
09/02/2017 5,451 5,541 2,03 5,566 5,408 2.402.965
08/02/2017 5,327 5,431 1,99 5,489 5,327 3.432.582
07/02/2017 5,334 5,325 0,27 5,355 5,295 2.154.259
06/02/2017 5,433 5,311 -1,99 5,451 5,311 3.216.750
03/02/2017 5,445 5,419 0,16 5,490 5,403 2.511.442
02/02/2017 5,488 5,410 -2,04 5,504 5,388 3.412.542
01/02/2017 5,432 5,523 3,14 5,544 5,384 2.849.300
31/01/2017 5,483 5,355 -2,51 5,519 5,355 3.332.549
30/01/2017 5,620 5,493 -2,50 5,625 5,474 3.535.472
27/01/2017 5,635 5,634 0,79 5,770 5,560 4.244.803
26/01/2017 5,645 5,590 -0,65 5,669 5,573 3.830.964
25/01/2017 5,490 5,626 2,68 5,636 5,480 5.623.418
24/01/2017 5,470 5,480 -0,61 5,500 5,320 5.831.686
23/01/2017 5,471 5,513 0,23 5,553 5,455 2.851.312
20/01/2017 5,463 5,501 0,30 5,529 5,445 2.449.516
19/01/2017 5,459 5,485 0,69 5,510 5,392 3.433.638
18/01/2017 5,490 5,447 -0,81 5,504 5,367 3.953.717
17/01/2017 5,278 5,491 3,77 5,521 5,249 5.057.829
16/01/2017 5,359 5,292 -2,33 5,381 5,252 5.094.102
13/01/2017 5,297 5,418 2,20 5,419 5,297 3.205.555
12/01/2017 5,376 5,301 -1,03 5,407 5,296 3.188.183
11/01/2017 5,321 5,356 0,69 5,451 5,296 6.448.787
10/01/2017 5,185 5,320 2,30 5,320 5,098 4.200.778
09/01/2017 5,292 5,200 -0,99 5,292 5,135 3.478.253
06/01/2017 5,292 5,252 -0,75 5,365 5,221 2.036.103
05/01/2017 5,037 5,292 3,88 5,292 5,019 4.241.764
04/01/2017 5,070 5,094 0,51 5,097 5,029 2.139.703
03/01/2017 5,080 5,068 -0,10 5,112 5,046 2.435.761
02/01/2017 4,968 5,072 2,50 5,092 4,956 1.310.518
30/12/2016 4,992 4,949 -0,85 5,001 4,921 2.825.723
29/12/2016 5,011 4,991 -1,01 5,076 4,969 1.456.325
28/12/2016 5,107 5,043 -0,85 5,107 5,020 1.969.796
27/12/2016 5,125 5,086 -1,44 5,171 5,086 1.593.365
23/12/2016 5,128 5,160 0,87 5,176 5,108 1.552.946
22/12/2016 5,137 5,116 -0,80 5,173 5,072 1.844.236
21/12/2016 5,171 5,157 -0,60 5,217 5,123 2.274.048
20/12/2016 5,232 5,188 -0,44 5,268 5,174 3.142.471
19/12/2016 5,297 5,211 -1,60 5,310 5,175 3.805.366

Mas noticias

publicidad