publicidad
24 de Mayo, 22:13 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IAG (IAG)IAG (IAG)

-0,08-2,42 %
3,18

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/05/2013 3,223 3,259 -2,43 3,286 3,200 1.741.388
22/05/2013 3,280 3,340 1,71 3,346 3,261 1.830.777
21/05/2013 3,338 3,284 -1,97 3,350 3,265 1.321.830
20/05/2013 3,283 3,350 1,39 3,350 3,283 1.668.449
17/05/2013 3,269 3,304 0,61 3,325 3,242 2.388.709
16/05/2013 3,208 3,284 2,95 3,294 3,190 2.212.972
15/05/2013 3,175 3,190 -0,31 3,212 3,168 2.271.559
14/05/2013 3,182 3,200 0,00 3,200 3,111 3.872.908
13/05/2013 3,236 3,200 -1,87 3,259 3,113 2.781.903
10/05/2013 3,290 3,261 -1,78 3,305 3,171 3.795.570
09/05/2013 3,343 3,320 -0,30 3,343 3,295 1.119.037
08/05/2013 3,349 3,330 0,30 3,360 3,261 3.333.947
07/05/2013 3,273 3,320 1,93 3,370 3,273 2.403.000
06/05/2013 3,285 3,257 -1,69 3,299 3,210 1.552.149
03/05/2013 3,260 3,313 1,59 3,330 3,236 1.798.861
02/05/2013 3,240 3,261 1,91 3,277 3,223 2.126.070
30/04/2013 3,250 3,200 -1,51 3,278 3,157 4.900.622
29/04/2013 3,261 3,249 -0,64 3,320 3,232 2.953.756
26/04/2013 3,207 3,270 0,06 3,278 3,203 2.898.769
25/04/2013 3,255 3,268 0,52 3,295 3,196 2.415.195
24/04/2013 3,160 3,251 2,98 3,269 3,160 2.695.592
23/04/2013 2,996 3,157 5,51 3,170 2,996 2.989.237
22/04/2013 2,954 2,992 1,49 3,050 2,954 1.891.306
19/04/2013 2,876 2,948 2,43 2,960 2,867 2.650.862
18/04/2013 2,950 2,878 -1,91 2,967 2,872 1.759.441
17/04/2013 2,925 2,934 1,17 2,961 2,881 2.054.721
16/04/2013 2,931 2,900 -1,02 2,931 2,850 1.511.893
15/04/2013 2,871 2,930 2,73 2,942 2,821 1.568.390
12/04/2013 2,928 2,852 -3,65 2,944 2,840 1.642.901
11/04/2013 2,940 2,960 0,68 3,027 2,924 4.020.517
10/04/2013 2,806 2,940 5,53 2,943 2,806 2.499.861
09/04/2013 2,751 2,786 1,83 2,806 2,751 2.472.722
08/04/2013 2,720 2,736 -1,05 2,838 2,645 4.383.902
05/04/2013 2,960 2,765 -7,31 2,960 2,742 3.021.787
04/04/2013 3,022 2,983 -0,57 3,028 2,959 1.702.830
03/04/2013 3,065 3,000 -2,22 3,070 2,992 1.950.464
02/04/2013 2,971 3,068 2,27 3,080 2,971 2.752.388
28/03/2013 2,922 3,000 1,73 3,019 2,905 1.417.569
27/03/2013 3,004 2,949 -1,70 3,030 2,934 2.214.824
26/03/2013 3,013 3,000 -1,02 3,034 2,973 3.368.637
25/03/2013 3,043 3,031 -0,10 3,090 3,013 1.794.338
22/03/2013 3,010 3,034 0,20 3,060 2,949 2.305.116
21/03/2013 3,031 3,028 -0,72 3,083 3,004 2.237.884
20/03/2013 3,150 3,050 -2,56 3,153 3,050 2.298.137
19/03/2013 3,132 3,130 -0,73 3,150 3,110 1.489.883
18/03/2013 3,072 3,153 0,29 3,173 3,072 2.040.097
15/03/2013 2,999 3,144 4,80 3,166 2,985 5.631.295
14/03/2013 2,995 3,000 0,33 3,047 2,976 5.002.190
13/03/2013 2,930 2,990 1,56 3,004 2,930 3.509.882
12/03/2013 2,817 2,944 4,58 2,955 2,817 3.507.580
11/03/2013 2,821 2,815 -0,18 2,850 2,796 1.763.042
08/03/2013 2,769 2,820 1,69 2,840 2,765 1.801.544
07/03/2013 2,805 2,773 -1,18 2,806 2,771 1.072.279
06/03/2013 2,836 2,806 -1,89 2,879 2,799 2.314.237
05/03/2013 2,780 2,860 4,11 2,868 2,780 2.780.339
04/03/2013 2,710 2,747 0,11 2,775 2,710 1.505.748
01/03/2013 2,743 2,744 -1,12 2,775 2,719 2.014.169
28/02/2013 2,555 2,775 7,98 2,790 2,555 9.447.201
27/02/2013 2,555 2,570 -0,08 2,587 2,536 1.495.827
26/02/2013 2,501 2,572 0,63 2,580 2,501 3.459.414
25/02/2013 2,633 2,556 -2,81 2,633 2,531 1.933.272
22/02/2013 2,636 2,630 -0,23 2,664 2,611 1.434.773
21/02/2013 2,618 2,636 0,30 2,637 2,578 2.210.292
20/02/2013 2,652 2,628 -1,35 2,652 2,606 1.374.183
19/02/2013 2,560 2,664 2,46 2,664 2,560 1.643.155
18/02/2013 2,606 2,600 -1,52 2,669 2,580 1.849.544
15/02/2013 2,623 2,640 0,00 2,656 2,615 1.943.161
14/02/2013 2,600 2,640 1,54 2,640 2,556 1.363.969
13/02/2013 2,563 2,600 1,09 2,614 2,554 1.904.285
12/02/2013 2,528 2,572 1,66 2,580 2,508 1.711.913
11/02/2013 2,587 2,530 -2,13 2,587 2,513 1.452.394
08/02/2013 2,474 2,585 4,53 2,595 2,474 2.691.425
07/02/2013 2,505 2,473 -1,55 2,517 2,467 1.566.691
06/02/2013 2,477 2,512 1,09 2,572 2,477 2.582.983
05/02/2013 2,420 2,485 1,59 2,497 2,420 2.122.568
04/02/2013 2,454 2,446 -1,01 2,494 2,443 2.141.453
01/02/2013 2,507 2,471 -1,00 2,512 2,444 3.970.072
31/01/2013 2,526 2,496 -0,56 2,533 2,467 2.548.413
30/01/2013 2,559 2,510 -2,30 2,590 2,510 1.096.072
29/01/2013 2,565 2,569 -0,12 2,593 2,535 1.091.920
28/01/2013 2,600 2,572 -1,61 2,617 2,558 2.027.072
25/01/2013 2,576 2,614 0,77 2,677 2,558 2.136.672
24/01/2013 2,490 2,594 3,84 2,594 2,463 2.572.659
23/01/2013 2,533 2,498 -1,07 2,533 2,480 2.324.277
22/01/2013 2,572 2,525 -2,25 2,572 2,500 1.072.731
21/01/2013 2,549 2,583 3,32 2,583 2,491 1.379.139
18/01/2013 2,550 2,500 -1,85 2,550 2,483 2.667.134
17/01/2013 2,477 2,547 4,64 2,550 2,444 2.445.731
16/01/2013 2,485 2,434 -2,44 2,498 2,434 1.054.252
15/01/2013 2,521 2,495 -1,42 2,531 2,459 2.094.786
14/01/2013 2,500 2,531 1,24 2,540 2,492 1.690.665
11/01/2013 2,423 2,500 3,86 2,517 2,412 2.615.849
10/01/2013 2,404 2,407 -0,12 2,444 2,382 1.901.862
09/01/2013 2,366 2,410 2,08 2,410 2,344 1.473.117
08/01/2013 2,330 2,361 0,47 2,361 2,330 1.913.414
07/01/2013 2,400 2,350 -3,69 2,412 2,348 1.580.685
04/01/2013 2,400 2,440 2,52 2,440 2,380 2.180.941
03/01/2013 2,335 2,380 -0,17 2,395 2,335 2.268.548
02/01/2013 2,282 2,384 6,91 2,397 2,282 2.150.186
31/12/2012 2,280 2,230 -0,89 2,280 2,230 595.811
28/12/2012 2,278 2,250 -1,36 2,285 2,242 1.233.130
27/12/2012 2,267 2,281 -1,93 2,303 2,267 1.219.615
24/12/2012 2,301 2,326 0,65 2,326 2,289 926.112
21/12/2012 2,289 2,311 0,74 2,316 2,266 5.136.160
20/12/2012 2,317 2,294 -2,38 2,337 2,279 3.695.063
19/12/2012 2,218 2,350 6,24 2,350 2,218 4.641.945
18/12/2012 2,212 2,212 -0,41 2,239 2,206 2.367.239
17/12/2012 2,120 2,221 4,27 2,221 2,120 2.790.038
14/12/2012 2,145 2,130 -0,23 2,145 2,117 540.276
13/12/2012 2,130 2,135 -0,65 2,148 2,113 673.305
12/12/2012 2,138 2,149 2,04 2,154 2,114 1.131.254
11/12/2012 2,136 2,106 -1,31 2,144 2,106 1.395.127
10/12/2012 2,066 2,134 1,14 2,134 2,066 1.630.962
07/12/2012 2,170 2,110 -2,31 2,170 2,110 1.165.462
06/12/2012 2,157 2,160 0,00 2,175 2,139 698.207
05/12/2012 2,128 2,160 1,55 2,160 2,109 2.054.434
04/12/2012 2,102 2,127 1,09 2,127 2,091 1.067.197
03/12/2012 2,074 2,104 1,74 2,113 2,074 2.023.429
30/11/2012 2,094 2,068 -1,66 2,110 2,068 2.473.419
29/11/2012 2,094 2,103 0,24 2,113 2,092 1.461.768
28/11/2012 2,088 2,098 -0,29 2,112 2,056 1.039.511
27/11/2012 2,120 2,104 0,00 2,137 2,089 2.066.027
26/11/2012 2,079 2,104 1,15 2,119 2,078 714.339
23/11/2012 2,085 2,080 0,24 2,098 2,077 617.827
22/11/2012 2,015 2,075 1,52 2,089 2,015 986.126
21/11/2012 2,090 2,044 -1,64 2,099 2,044 1.955.106
20/11/2012 2,045 2,078 2,11 2,086 2,042 1.148.985
19/11/2012 2,023 2,035 3,04 2,047 1,993 1.756.167
16/11/2012 2,000 1,975 -1,55 2,040 1,975 2.833.550
15/11/2012 2,044 2,006 -3,09 2,060 1,988 2.397.058
14/11/2012 2,120 2,070 -2,04 2,120 2,068 2.535.240
13/11/2012 2,115 2,113 -0,52 2,125 2,108 2.076.977
12/11/2012 2,140 2,124 -0,93 2,171 2,103 1.698.927
09/11/2012 2,100 2,144 1,32 2,190 2,062 2.284.347
08/11/2012 2,141 2,116 -2,13 2,153 2,102 3.195.651
07/11/2012 2,190 2,162 -1,10 2,200 2,121 3.052.299
06/11/2012 2,142 2,186 2,25 2,190 2,142 2.794.794
05/11/2012 2,080 2,138 1,33 2,144 2,080 1.605.678
02/11/2012 2,031 2,110 3,99 2,123 2,027 1.991.595
01/11/2012 2,017 2,029 0,10 2,040 2,008 350.460
31/10/2012 1,989 2,027 3,21 2,050 1,989 2.462.204
30/10/2012 1,986 1,964 0,00 1,988 1,953 354.672
29/10/2012 1,981 1,964 -1,31 1,988 1,962 1.423.770
26/10/2012 1,971 1,990 0,00 1,998 1,950 628.745
25/10/2012 1,935 1,990 2,58 2,004 1,935 1.071.661
24/10/2012 1,908 1,940 1,57 1,967 1,901 1.051.856
23/10/2012 1,950 1,910 -2,10 1,966 1,904 1.451.025
22/10/2012 1,983 1,951 -2,01 1,990 1,951 1.577.177
19/10/2012 2,045 1,991 -1,78 2,045 1,991 2.292.601
18/10/2012 1,970 2,027 3,63 2,027 1,946 3.068.817
17/10/2012 1,995 1,956 1,50 1,995 1,900 4.240.118
16/10/2012 1,980 1,927 -1,83 1,980 1,905 2.040.285
15/10/2012 1,996 1,963 -1,95 2,018 1,955 1.381.235
12/10/2012 2,004 2,002 -0,89 2,025 1,990 627.157
11/10/2012 1,980 2,020 2,12 2,037 1,979 1.396.106
10/10/2012 1,995 1,978 -1,05 2,031 1,976 1.770.756
09/10/2012 2,047 1,999 -2,01 2,047 1,992 1.906.461
08/10/2012 2,041 2,040 -0,78 2,065 2,011 1.326.188
05/10/2012 2,039 2,056 1,68 2,095 2,022 1.730.182
04/10/2012 2,037 2,022 -0,69 2,066 2,008 1.487.480
03/10/2012 1,998 2,036 1,90 2,058 1,977 3.170.555
02/10/2012 1,910 1,998 3,52 1,999 1,910 2.956.523
01/10/2012 1,890 1,930 3,15 1,936 1,880 1.672.145
28/09/2012 1,959 1,871 -1,53 1,960 1,871 2.043.330
27/09/2012 1,954 1,900 -1,45 1,955 1,900 1.645.924
26/09/2012 1,943 1,928 -1,68 1,959 1,926 1.825.896
25/09/2012 1,995 1,961 -1,21 1,997 1,960 1.222.948
24/09/2012 1,982 1,985 1,02 1,994 1,966 1.109.194
21/09/2012 1,990 1,965 -0,76 2,007 1,965 3.213.642
20/09/2012 1,918 1,980 2,64 1,990 1,918 3.117.761
19/09/2012 1,912 1,929 0,36 1,931 1,901 3.110.102
18/09/2012 1,939 1,922 -1,23 1,939 1,902 1.459.202
17/09/2012 1,981 1,946 -1,32 1,981 1,930 1.594.375
14/09/2012 1,959 1,972 2,44 1,983 1,941 2.358.169
13/09/2012 1,910 1,925 -0,67 1,943 1,907 1.081.512
12/09/2012 1,940 1,938 0,00 1,956 1,913 2.199.323
11/09/2012 1,865 1,938 3,64 1,949 1,865 2.130.787
10/09/2012 1,850 1,870 1,63 1,881 1,832 1.640.394
07/09/2012 1,830 1,840 1,10 1,840 1,813 2.772.780
06/09/2012 1,779 1,820 2,82 1,830 1,770 2.311.416
05/09/2012 1,770 1,770 -0,34 1,783 1,745 1.932.475
04/09/2012 1,790 1,776 -0,78 1,804 1,770 1.563.720
03/09/2012 1,790 1,790 0,96 1,812 1,775 1.322.429
31/08/2012 1,806 1,773 -2,90 1,813 1,773 2.279.460
30/08/2012 1,808 1,826 1,44 1,826 1,791 2.015.351
29/08/2012 1,815 1,800 -1,42 1,832 1,788 2.938.411
28/08/2012 1,822 1,826 0,33 1,826 1,772 2.577.805
27/08/2012 1,796 1,820 2,02 1,820 1,773 437.132
24/08/2012 1,808 1,784 -1,00 1,820 1,783 2.674.654
23/08/2012 1,868 1,802 -3,64 1,887 1,796 1.824.914
22/08/2012 1,912 1,870 -0,37 1,915 1,861 1.127.620
21/08/2012 1,884 1,877 0,37 1,902 1,874 3.357.033
20/08/2012 1,916 1,870 -1,79 1,916 1,870 1.975.363
17/08/2012 1,920 1,904 0,42 1,922 1,883 2.673.078
16/08/2012 1,885 1,896 1,28 1,896 1,861 5.336.796
15/08/2012 1,914 1,872 -1,47 1,914 1,872 804.667
14/08/2012 1,902 1,900 0,16 1,911 1,889 1.031.659
13/08/2012 1,918 1,897 -0,26 1,923 1,874 935.057
10/08/2012 1,922 1,902 -0,99 1,930 1,890 735.858
09/08/2012 1,950 1,921 -1,49 1,958 1,912 1.403.395
08/08/2012 1,963 1,950 -0,51 1,975 1,898 2.122.207
07/08/2012 1,940 1,960 2,08 1,979 1,921 3.098.333
06/08/2012 1,914 1,920 1,32 1,926 1,871 2.982.749
03/08/2012 1,975 1,895 -4,10 1,975 1,895 3.112.095
02/08/2012 2,041 1,976 -4,17 2,092 1,976 1.842.833
01/08/2012 2,000 2,062 1,28 2,073 2,000 1.046.421
31/07/2012 2,072 2,036 -1,64 2,073 2,025 1.297.220
30/07/2012 1,940 2,070 8,09 2,075 1,920 2.133.439
27/07/2012 1,915 1,915 0,00 1,945 1,881 1.797.015
26/07/2012 1,862 1,915 2,90 1,935 1,862 3.226.621
25/07/2012 1,843 1,861 0,05 1,891 1,836 1.688.895
24/07/2012 1,959 1,860 -2,31 1,959 1,860 1.710.295
23/07/2012 1,950 1,904 -4,08 1,967 1,902 2.843.528
20/07/2012 2,020 1,985 -2,70 2,054 1,976 4.679.912
19/07/2012 1,991 2,040 2,72 2,049 1,991 3.353.574
18/07/2012 1,988 1,986 -0,10 2,005 1,970 2.498.330
17/07/2012 2,050 1,988 -2,36 2,051 1,970 1.750.193
16/07/2012 1,991 2,036 2,47 2,045 1,989 1.727.136
13/07/2012 1,948 1,987 1,90 2,008 1,938 1.558.759
12/07/2012 2,000 1,950 -2,79 2,022 1,950 1.243.306
11/07/2012 2,008 2,006 -0,74 2,029 1,994 1.241.309
10/07/2012 2,036 2,021 0,30 2,048 2,004 1.178.797
09/07/2012 1,994 2,015 0,70 2,022 1,986 1.514.456
06/07/2012 1,966 2,001 2,30 2,015 1,947 2.271.364
05/07/2012 1,979 1,956 -1,86 2,003 1,923 1.738.036
04/07/2012 1,972 1,993 0,66 2,003 1,972 806.123
03/07/2012 1,971 1,980 0,76 2,012 1,971 1.798.378
02/07/2012 1,963 1,965 -0,46 1,986 1,958 2.121.470
29/06/2012 1,981 1,974 2,97 1,989 1,940 3.024.301
28/06/2012 1,935 1,917 -1,69 1,943 1,895 1.614.252
27/06/2012 1,929 1,950 1,67 1,950 1,905 1.766.402
26/06/2012 1,901 1,918 -0,21 1,936 1,901 1.773.733
25/06/2012 1,950 1,922 -0,98 1,951 1,909 2.554.246
22/06/2012 1,962 1,941 -2,46 1,994 1,940 2.032.179
21/06/2012 1,940 1,990 1,43 2,010 1,916 2.292.694
20/06/2012 1,925 1,962 3,26 1,980 1,918 2.844.463
19/06/2012 1,850 1,900 1,33 1,927 1,850 1.765.233
18/06/2012 1,850 1,875 3,59 1,879 1,803 1.965.673
15/06/2012 1,793 1,810 2,26 1,816 1,764 3.090.759
14/06/2012 1,737 1,770 0,57 1,776 1,721 1.870.588
13/06/2012 1,763 1,760 -0,96 1,800 1,732 2.232.154
12/06/2012 1,809 1,777 -1,06 1,820 1,770 2.443.868
11/06/2012 1,820 1,796 -0,33 1,943 1,796 3.057.877
08/06/2012 1,794 1,802 0,45 1,811 1,775 1.841.063
07/06/2012 1,761 1,794 0,73 1,810 1,755 2.306.656
06/06/2012 1,783 1,781 -0,45 1,811 1,755 3.351.951
05/06/2012 1,765 1,789 0,51 1,815 1,765 1.054.253
04/06/2012 1,726 1,780 0,23 1,810 1,726 1.085.109
01/06/2012 1,723 1,776 0,28 1,776 1,710 3.293.491
31/05/2012 1,743 1,771 0,68 1,771 1,720 3.385.949
30/05/2012 1,758 1,759 -0,90 1,810 1,747 3.159.988
29/05/2012 1,714 1,775 3,68 1,790 1,714 3.048.096
28/05/2012 1,805 1,712 -3,33 1,805 1,698 2.857.155
25/05/2012 1,795 1,771 -1,28 1,840 1,757 2.190.922

Mas noticias

publicidad