publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IAG (IAG)IAG (IAG)

-0,06-0,85 %
6,87

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
27/06/2017 6,942 6,865 -0,85 7,010 6,830 2.977.454
26/06/2017 6,850 6,924 1,51 6,998 6,833 3.152.916
23/06/2017 6,795 6,821 0,75 6,823 6,713 2.189.394
22/06/2017 6,860 6,770 -1,41 6,861 6,760 2.335.104
21/06/2017 6,700 6,867 2,48 6,867 6,670 2.296.179
20/06/2017 6,842 6,701 -1,44 6,860 6,701 2.504.438
19/06/2017 6,759 6,799 1,24 6,830 6,759 2.249.569
16/06/2017 6,782 6,716 0,27 6,782 6,688 3.429.751
15/06/2017 6,824 6,698 -2,40 6,827 6,595 4.156.478
14/06/2017 6,888 6,863 0,13 6,926 6,780 2.990.165
13/06/2017 6,704 6,854 2,84 6,877 6,697 4.138.721
12/06/2017 6,668 6,665 -0,02 6,695 6,602 2.846.085
09/06/2017 6,700 6,666 -2,67 6,701 6,539 8.080.308
08/06/2017 6,839 6,849 0,90 6,874 6,780 3.493.946
07/06/2017 6,707 6,788 1,16 6,811 6,696 3.919.356
06/06/2017 6,810 6,710 -1,54 6,826 6,703 3.932.929
05/06/2017 6,900 6,815 -2,03 6,903 6,803 2.892.624
02/06/2017 6,980 6,956 0,67 7,039 6,926 3.497.441
01/06/2017 6,914 6,910 -0,42 7,029 6,905 2.786.462
31/05/2017 6,971 6,939 -0,60 7,034 6,922 18.215.137
30/05/2017 6,800 6,981 2,35 6,981 6,764 4.360.865
29/05/2017 6,810 6,821 -2,78 6,867 6,750 5.571.798
26/05/2017 7,095 7,016 -1,46 7,100 7,002 2.720.731
25/05/2017 7,062 7,120 1,04 7,123 7,031 2.364.317
24/05/2017 7,000 7,047 1,21 7,062 6,943 2.207.908
23/05/2017 6,861 6,963 0,65 6,994 6,861 2.378.645
22/05/2017 6,925 6,918 0,07 6,940 6,890 2.013.407
19/05/2017 6,931 6,913 0,10 7,003 6,898 2.851.824
18/05/2017 6,867 6,906 0,33 6,936 6,751 3.662.495
17/05/2017 6,905 6,883 -1,13 6,990 6,865 2.682.615
16/05/2017 7,000 6,962 -1,37 7,011 6,905 5.198.198
15/05/2017 7,096 7,059 -0,14 7,121 7,011 3.027.145
12/05/2017 7,170 7,069 -0,39 7,213 7,053 4.001.724
11/05/2017 7,255 7,097 -2,35 7,255 7,085 3.117.574
10/05/2017 7,240 7,268 0,32 7,315 7,192 3.520.013
09/05/2017 7,224 7,245 0,72 7,255 7,120 3.684.292
08/05/2017 7,180 7,193 0,86 7,203 7,085 3.046.985
05/05/2017 6,824 7,132 5,69 7,200 6,824 8.963.108
04/05/2017 6,620 6,748 2,44 6,773 6,580 5.559.307
03/05/2017 6,613 6,587 -0,51 6,640 6,550 2.991.681
02/05/2017 6,645 6,621 -0,56 6,667 6,471 3.364.623
28/04/2017 6,506 6,658 1,87 6,668 6,442 2.995.428
27/04/2017 6,630 6,536 -1,76 6,657 6,486 2.942.801
26/04/2017 6,610 6,653 0,77 6,661 6,561 2.476.075
25/04/2017 6,696 6,602 -1,45 6,698 6,586 2.717.210
24/04/2017 6,550 6,699 3,40 6,699 6,495 5.004.292
21/04/2017 6,471 6,479 -0,14 6,518 6,441 3.347.789
20/04/2017 6,475 6,488 -0,08 6,528 6,436 4.040.430
19/04/2017 6,276 6,493 3,24 6,512 6,276 4.752.393
18/04/2017 6,405 6,289 -1,19 6,420 6,228 3.338.692
13/04/2017 6,300 6,365 0,78 6,368 6,240 2.672.548
12/04/2017 6,382 6,316 -0,33 6,425 6,305 3.158.858
11/04/2017 6,195 6,337 2,01 6,476 6,169 5.123.868
10/04/2017 6,115 6,212 1,40 6,271 6,094 3.523.210
07/04/2017 6,122 6,126 -0,76 6,184 6,089 4.035.024
06/04/2017 6,098 6,173 0,62 6,176 6,051 3.723.175
05/04/2017 6,130 6,135 0,05 6,183 6,092 3.846.215
04/04/2017 6,131 6,132 -0,54 6,190 6,127 3.110.043
03/04/2017 6,228 6,165 -0,56 6,232 6,154 3.157.213
31/03/2017 6,110 6,200 1,32 6,200 6,101 3.736.782
30/03/2017 6,137 6,119 -0,29 6,159 6,100 3.012.548
29/03/2017 6,181 6,137 -0,70 6,198 6,085 4.070.821
28/03/2017 6,200 6,180 -0,05 6,240 6,123 3.981.671
27/03/2017 6,210 6,183 -2,80 6,213 6,083 6.974.379
24/03/2017 6,364 6,361 0,13 6,364 6,305 3.430.541
23/03/2017 6,319 6,353 0,84 6,378 6,310 4.419.328
22/03/2017 6,426 6,300 -2,72 6,426 6,274 6.697.545
21/03/2017 6,508 6,476 -0,49 6,562 6,435 4.422.550
20/03/2017 6,550 6,508 -0,82 6,589 6,500 2.462.589
17/03/2017 6,541 6,562 -0,26 6,630 6,511 7.281.017
16/03/2017 6,499 6,579 1,86 6,579 6,445 4.926.099
15/03/2017 6,411 6,459 1,56 6,459 6,362 3.478.383
14/03/2017 6,462 6,360 -1,90 6,471 6,344 3.820.325
13/03/2017 6,460 6,483 0,12 6,513 6,442 2.681.498
10/03/2017 6,590 6,475 -1,60 6,590 6,430 4.508.548
09/03/2017 6,367 6,580 3,92 6,589 6,367 4.806.764
08/03/2017 6,251 6,332 0,86 6,379 6,212 3.456.835
07/03/2017 6,342 6,278 -1,20 6,368 6,260 3.213.716
06/03/2017 6,280 6,354 0,46 6,435 6,279 3.842.213
03/03/2017 6,330 6,325 -0,41 6,350 6,272 3.237.862
02/03/2017 6,357 6,351 -1,06 6,391 6,312 4.013.862
01/03/2017 6,336 6,419 2,18 6,497 6,309 5.664.184
28/02/2017 6,211 6,282 2,03 6,310 6,182 5.058.420
27/02/2017 6,232 6,157 -1,11 6,333 6,101 5.012.336
24/02/2017 6,111 6,226 4,13 6,240 6,050 7.449.036
23/02/2017 6,002 5,979 -0,13 6,002 5,880 4.201.099
22/02/2017 6,075 5,987 -0,96 6,140 5,966 4.615.468
21/02/2017 6,005 6,045 0,82 6,060 5,980 3.526.028
20/02/2017 6,051 5,996 -0,15 6,070 5,985 2.704.317
17/02/2017 5,955 6,005 1,11 6,005 5,837 3.614.850
16/02/2017 5,940 5,939 0,32 6,120 5,895 6.227.607
15/02/2017 5,939 5,920 0,00 5,948 5,881 4.044.677
14/02/2017 5,842 5,920 1,49 5,922 5,801 4.058.739
13/02/2017 5,739 5,833 2,19 5,850 5,730 2.484.510
10/02/2017 5,764 5,708 -0,61 5,788 5,684 2.213.767
09/02/2017 5,649 5,743 2,03 5,768 5,605 2.402.965
08/02/2017 5,521 5,629 1,99 5,689 5,521 3.432.582
07/02/2017 5,528 5,519 0,27 5,550 5,488 2.154.259
06/02/2017 5,631 5,504 -1,99 5,649 5,504 3.216.750
03/02/2017 5,643 5,616 0,16 5,690 5,600 2.511.442
02/02/2017 5,688 5,607 -2,04 5,704 5,584 3.412.542
01/02/2017 5,630 5,724 3,14 5,746 5,580 2.849.300
31/01/2017 5,682 5,550 -2,51 5,720 5,550 3.332.549
30/01/2017 5,824 5,693 -2,50 5,830 5,673 3.535.472
27/01/2017 5,840 5,839 0,79 5,980 5,762 4.244.803
26/01/2017 5,850 5,793 -0,65 5,875 5,776 3.830.964
25/01/2017 5,690 5,831 2,68 5,841 5,679 5.623.418
24/01/2017 5,669 5,679 -0,61 5,700 5,513 5.831.686
23/01/2017 5,670 5,714 0,23 5,755 5,653 2.851.312
20/01/2017 5,662 5,701 0,30 5,730 5,643 2.449.516
19/01/2017 5,658 5,684 0,69 5,710 5,588 3.433.638
18/01/2017 5,690 5,645 -0,81 5,704 5,562 3.953.717
17/01/2017 5,470 5,691 3,77 5,722 5,440 5.057.829
16/01/2017 5,554 5,484 -2,33 5,577 5,443 5.094.102
13/01/2017 5,490 5,615 2,20 5,616 5,490 3.205.555
12/01/2017 5,572 5,494 -1,03 5,604 5,489 3.188.183
11/01/2017 5,515 5,551 0,69 5,649 5,489 6.448.787
10/01/2017 5,374 5,513 2,30 5,513 5,283 4.200.778
09/01/2017 5,485 5,389 -0,99 5,485 5,322 3.478.253
06/01/2017 5,485 5,443 -0,75 5,560 5,411 2.036.103
05/01/2017 5,220 5,484 3,88 5,484 5,202 4.241.764
04/01/2017 5,254 5,279 0,51 5,282 5,212 2.139.703
03/01/2017 5,265 5,252 -0,10 5,298 5,230 2.435.761
02/01/2017 5,149 5,257 2,50 5,277 5,136 1.310.518
30/12/2016 5,174 5,129 -0,85 5,183 5,100 2.825.723
29/12/2016 5,193 5,173 -1,01 5,261 5,150 1.456.325
28/12/2016 5,293 5,226 -0,85 5,293 5,203 1.969.796
27/12/2016 5,311 5,271 -1,44 5,359 5,271 1.593.365
23/12/2016 5,315 5,348 0,87 5,364 5,294 1.552.946
22/12/2016 5,324 5,302 -0,80 5,361 5,256 1.844.236
21/12/2016 5,359 5,345 -0,60 5,407 5,309 2.274.048
20/12/2016 5,422 5,377 -0,44 5,460 5,362 3.142.471
19/12/2016 5,490 5,401 -1,60 5,503 5,363 3.805.366
16/12/2016 5,373 5,489 1,84 5,499 5,275 8.678.530
15/12/2016 5,190 5,390 4,11 5,390 5,190 5.543.930
14/12/2016 5,330 5,177 -2,82 5,388 5,165 3.792.851
13/12/2016 5,170 5,327 2,98 5,356 5,160 6.366.207
12/12/2016 5,246 5,173 -1,73 5,247 5,121 4.801.613
09/12/2016 5,311 5,264 -0,83 5,339 5,226 3.074.312
08/12/2016 5,150 5,308 4,04 5,339 5,115 5.730.078
07/12/2016 4,955 5,102 3,76 5,104 4,931 3.580.802
06/12/2016 4,896 4,917 0,39 4,959 4,862 2.537.843
05/12/2016 4,920 4,898 -0,81 5,063 4,830 3.707.582
02/12/2016 4,971 4,938 -1,28 4,997 4,930 1.907.686
01/12/2016 5,080 5,002 -0,14 5,115 4,977 3.428.152
30/11/2016 5,137 5,009 -2,35 5,143 4,953 6.173.801
29/11/2016 5,011 5,129 2,58 5,145 4,967 3.112.107
28/11/2016 5,068 5,000 -1,26 5,068 4,953 2.383.234
25/11/2016 5,097 5,064 -0,37 5,108 5,020 1.774.990
24/11/2016 5,212 5,082 -2,09 5,247 5,068 2.474.418
23/11/2016 5,201 5,191 -0,15 5,287 5,167 3.806.401
22/11/2016 5,137 5,199 2,15 5,220 5,119 3.792.376
21/11/2016 5,115 5,089 0,23 5,115 4,983 2.539.854
18/11/2016 5,132 5,077 -0,54 5,167 5,045 2.929.625
17/11/2016 5,052 5,105 0,95 5,113 5,032 3.149.739
16/11/2016 5,149 5,057 -1,47 5,186 5,020 4.171.146
15/11/2016 5,043 5,132 2,48 5,138 4,972 4.533.268
14/11/2016 5,037 5,008 0,59 5,083 4,987 4.035.852
11/11/2016 4,943 4,979 1,82 5,034 4,899 4.234.588
10/11/2016 4,941 4,890 -0,77 5,059 4,874 7.322.724
09/11/2016 4,505 4,928 1,76 4,928 4,442 6.934.328
08/11/2016 4,900 4,843 -0,76 4,959 4,797 4.695.156
07/11/2016 4,844 4,880 2,07 4,895 4,776 4.752.509
04/11/2016 4,890 4,781 -2,98 4,939 4,705 6.955.811
03/11/2016 4,757 4,928 3,26 5,007 4,750 8.696.791
02/11/2016 4,743 4,772 -0,51 4,793 4,735 3.872.214
01/11/2016 4,787 4,797 1,32 4,822 4,708 3.952.591
31/10/2016 4,775 4,734 -0,58 4,858 4,709 5.192.576
28/10/2016 4,521 4,761 5,83 4,832 4,463 11.905.972
27/10/2016 4,599 4,499 -3,02 4,599 4,450 5.923.316
26/10/2016 4,362 4,639 6,13 4,641 4,362 7.413.610
25/10/2016 4,427 4,371 -1,35 4,461 4,337 3.480.195
24/10/2016 4,421 4,431 0,96 4,508 4,413 4.629.537
21/10/2016 4,394 4,389 -0,13 4,413 4,355 3.704.569
20/10/2016 4,335 4,394 2,14 4,450 4,332 7.232.517
19/10/2016 4,270 4,303 1,45 4,340 4,186 7.000.762
18/10/2016 4,057 4,241 3,61 4,247 3,943 8.395.189
17/10/2016 4,103 4,093 -0,57 4,168 4,071 3.754.962
14/10/2016 4,038 4,117 2,71 4,159 4,028 4.855.277
13/10/2016 4,108 4,008 -2,59 4,111 3,945 6.071.152
12/10/2016 4,090 4,115 1,11 4,175 4,089 5.265.696
11/10/2016 3,953 4,070 3,10 4,083 3,866 7.531.869
10/10/2016 4,006 3,947 -0,74 4,006 3,865 7.047.255
07/10/2016 4,206 3,977 -5,97 4,206 3,950 17.318.195
06/10/2016 4,423 4,229 -4,25 4,427 4,217 8.723.239
05/10/2016 4,373 4,417 0,24 4,460 4,335 3.957.691
04/10/2016 4,480 4,406 -1,08 4,481 4,393 4.522.046
03/10/2016 4,503 4,454 -1,39 4,503 4,433 2.330.661
30/09/2016 4,422 4,517 1,25 4,530 4,361 4.676.612
29/09/2016 4,585 4,461 -1,43 4,585 4,421 4.709.798
28/09/2016 4,506 4,526 0,98 4,568 4,476 4.370.003
27/09/2016 4,491 4,482 0,70 4,520 4,356 6.384.701
26/09/2016 4,580 4,450 -3,19 4,580 4,409 6.378.664
23/09/2016 4,647 4,597 -1,05 4,677 4,570 2.376.504
22/09/2016 4,610 4,646 1,41 4,677 4,589 3.210.315
21/09/2016 4,589 4,581 0,43 4,636 4,560 3.255.606
20/09/2016 4,739 4,562 -3,80 4,757 4,560 5.221.588
19/09/2016 4,834 4,742 -0,84 4,838 4,741 2.410.182
16/09/2016 4,803 4,782 -0,79 4,830 4,748 3.367.792
15/09/2016 4,730 4,820 1,34 4,844 4,728 3.566.410
14/09/2016 4,854 4,757 -1,14 4,864 4,720 3.402.648
13/09/2016 4,861 4,811 -0,47 4,970 4,811 5.721.835
12/09/2016 4,795 4,834 -0,64 4,834 4,678 5.148.561
09/09/2016 4,842 4,865 -0,18 4,971 4,830 5.355.015
08/09/2016 4,732 4,874 3,47 4,912 4,706 7.302.084
07/09/2016 4,694 4,711 0,90 4,726 4,589 4.682.824
06/09/2016 4,609 4,668 1,84 4,713 4,581 5.147.245
05/09/2016 4,587 4,584 -0,26 4,616 4,492 3.761.452
02/09/2016 4,570 4,596 1,34 4,599 4,475 3.830.756
01/09/2016 4,440 4,535 2,73 4,594 4,433 5.695.754
31/08/2016 4,475 4,415 -2,10 4,538 4,409 4.787.562
30/08/2016 4,455 4,510 1,52 4,549 4,455 2.607.759
29/08/2016 4,501 4,442 -1,24 4,513 4,429 2.105.549
26/08/2016 4,507 4,498 -0,28 4,551 4,483 2.188.815
25/08/2016 4,610 4,511 -2,45 4,613 4,505 3.207.646
24/08/2016 4,448 4,624 3,17 4,638 4,440 4.779.421
23/08/2016 4,460 4,483 1,17 4,508 4,421 3.889.165
22/08/2016 4,350 4,431 1,78 4,448 4,330 3.060.722
19/08/2016 4,425 4,353 -1,61 4,457 4,328 2.299.194
18/08/2016 4,402 4,425 1,66 4,426 4,354 2.790.819
17/08/2016 4,435 4,352 -2,05 4,465 4,352 4.764.326
16/08/2016 4,535 4,443 -2,37 4,535 4,428 5.448.655
15/08/2016 4,615 4,551 -1,50 4,633 4,542 2.001.606
12/08/2016 4,529 4,621 2,21 4,627 4,511 3.682.109
11/08/2016 4,623 4,521 -1,32 4,623 4,501 3.621.355
10/08/2016 4,667 4,581 -1,82 4,688 4,578 4.066.678
09/08/2016 4,599 4,667 1,49 4,685 4,583 2.776.919
08/08/2016 4,586 4,598 0,88 4,667 4,568 3.256.216
05/08/2016 4,503 4,558 1,28 4,581 4,452 3.851.925
04/08/2016 4,589 4,500 -0,61 4,623 4,500 3.732.186
03/08/2016 4,576 4,528 -0,39 4,619 4,493 4.063.877
02/08/2016 4,635 4,545 -1,67 4,644 4,485 5.611.662
01/08/2016 4,812 4,622 -2,13 4,814 4,535 7.006.880
29/07/2016 4,834 4,723 -0,19 4,912 4,625 8.948.127
28/07/2016 4,847 4,732 -2,38 4,937 4,726 7.067.151
27/07/2016 4,678 4,848 3,81 4,901 4,677 7.892.305
26/07/2016 4,686 4,669 -0,77 4,697 4,614 5.825.804
25/07/2016 4,740 4,706 -0,58 4,795 4,683 5.593.213
22/07/2016 4,736 4,733 -0,58 4,782 4,679 5.939.633
21/07/2016 4,899 4,760 -3,36 4,899 4,710 11.398.875
20/07/2016 4,932 4,926 -0,40 4,976 4,821 7.790.065
19/07/2016 5,027 4,945 -2,11 5,077 4,917 6.475.919
18/07/2016 4,981 5,052 1,85 5,165 4,962 8.186.781
15/07/2016 4,902 4,960 -0,67 5,064 4,795 8.351.647
14/07/2016 4,825 4,993 5,00 5,026 4,783 8.269.258
13/07/2016 4,775 4,756 -0,18 4,935 4,726 10.238.049
12/07/2016 4,518 4,764 6,26 4,784 4,511 10.183.296
11/07/2016 4,354 4,484 4,49 4,501 4,288 6.934.876
08/07/2016 4,101 4,291 3,98 4,325 4,051 4.593.291
07/07/2016 4,080 4,126 2,28 4,216 4,071 6.198.129
06/07/2016 4,317 4,034 -7,47 4,331 3,946 9.089.525
05/07/2016 4,324 4,360 -0,40 4,457 4,286 5.485.854
04/07/2016 4,433 4,378 -1,39 4,490 4,314 5.875.054
01/07/2016 4,381 4,440 2,53 4,455 4,273 8.013.017
30/06/2016 4,320 4,330 1,35 4,448 4,227 12.081.718
29/06/2016 4,205 4,272 3,26 4,342 3,983 17.945.964

Mas noticias

publicidad