publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

IAG (IAG)IAG (IAG)

-0,04-0,60 %
7,11

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
26/05/2016 7,206 7,151 -1,30 7,247 7,081 2.940.320
25/05/2016 6,990 7,245 4,39 7,294 6,958 5.967.439
24/05/2016 6,703 6,940 2,89 6,970 6,685 3.485.928
23/05/2016 6,700 6,745 1,28 6,787 6,640 2.086.690
20/05/2016 6,727 6,660 -0,75 6,761 6,620 2.074.194
19/05/2016 6,732 6,710 -1,56 6,848 6,700 3.642.196
18/05/2016 6,607 6,816 3,16 6,840 6,577 4.137.662
17/05/2016 6,543 6,607 1,72 6,668 6,521 3.801.540
16/05/2016 6,415 6,495 0,59 6,495 6,354 791.256
13/05/2016 6,495 6,457 -1,15 6,541 6,450 1.591.357
12/05/2016 6,500 6,532 -0,55 6,624 6,458 2.480.544
11/05/2016 6,584 6,568 -0,21 6,610 6,519 2.637.794
10/05/2016 6,560 6,582 1,36 6,644 6,501 3.289.256
09/05/2016 6,440 6,494 1,42 6,553 6,412 2.477.510
06/05/2016 6,435 6,403 -1,28 6,499 6,403 2.839.115
05/05/2016 6,435 6,486 0,73 6,515 6,410 2.024.435
04/05/2016 6,447 6,439 0,36 6,510 6,423 3.331.837
03/05/2016 6,612 6,416 -3,13 6,633 6,386 5.642.619
02/05/2016 6,740 6,623 -1,37 6,776 6,600 1.666.129
29/04/2016 6,900 6,715 -5,30 6,900 6,632 9.641.552
28/04/2016 7,080 7,091 -0,76 7,110 6,936 5.701.303
27/04/2016 6,924 7,145 3,37 7,145 6,870 5.342.749
26/04/2016 6,850 6,912 1,50 6,936 6,817 3.957.632
25/04/2016 6,795 6,810 0,93 6,846 6,751 3.842.118
22/04/2016 6,723 6,747 0,73 6,836 6,672 6.520.106
21/04/2016 6,800 6,698 -1,12 6,800 6,667 4.551.346
20/04/2016 6,722 6,774 0,55 6,795 6,700 2.365.139
19/04/2016 6,814 6,737 -0,16 6,847 6,720 3.010.826
18/04/2016 6,650 6,748 0,55 6,849 6,619 3.001.167
15/04/2016 6,826 6,711 -1,71 6,828 6,677 2.854.558
14/04/2016 6,831 6,828 0,41 6,842 6,733 3.679.099
13/04/2016 6,700 6,800 2,61 6,800 6,655 4.435.634
12/04/2016 6,636 6,627 -0,06 6,665 6,544 2.928.737
11/04/2016 6,500 6,631 1,76 6,707 6,466 2.484.697
08/04/2016 6,543 6,516 0,08 6,612 6,484 3.610.586
07/04/2016 6,662 6,511 -1,75 6,670 6,482 4.207.876
06/04/2016 6,882 6,627 -3,21 6,882 6,551 3.943.670
05/04/2016 6,899 6,847 -1,91 6,986 6,824 2.878.581
04/04/2016 6,921 6,980 1,39 7,060 6,868 2.506.452
01/04/2016 6,900 6,884 -1,80 6,970 6,831 2.902.867
31/03/2016 7,045 7,010 -0,72 7,079 6,967 4.101.984
30/03/2016 7,090 7,061 0,28 7,130 7,037 2.722.832
29/03/2016 6,958 7,041 2,22 7,041 6,895 3.340.664
24/03/2016 6,965 6,888 -1,60 6,970 6,854 2.980.251
23/03/2016 7,014 7,000 0,29 7,025 6,956 5.116.752
22/03/2016 7,020 6,980 -2,36 7,054 6,720 9.970.570
21/03/2016 7,278 7,149 -1,37 7,289 7,115 2.480.704
18/03/2016 7,090 7,248 2,52 7,274 7,015 4.957.110
17/03/2016 7,114 7,070 0,00 7,114 6,886 4.383.744
16/03/2016 6,972 7,070 2,49 7,080 6,936 3.598.711
15/03/2016 6,956 6,898 -1,03 6,974 6,815 8.813.690
14/03/2016 7,060 6,970 -0,09 7,075 6,914 5.445.671
11/03/2016 6,889 6,976 3,72 6,979 6,800 6.512.032
10/03/2016 6,915 6,726 -2,61 7,035 6,726 8.469.018
09/03/2016 6,860 6,906 0,79 7,135 6,850 4.274.776
08/03/2016 6,960 6,852 -1,88 6,961 6,843 4.176.869
07/03/2016 7,045 6,983 -0,78 7,047 6,934 3.238.688
04/03/2016 6,911 7,038 2,00 7,088 6,883 4.946.603
03/03/2016 7,101 6,900 -2,62 7,122 6,851 4.757.183
02/03/2016 7,152 7,086 -0,42 7,234 7,050 4.684.894
01/03/2016 7,017 7,116 0,96 7,130 6,953 4.795.869
29/02/2016 6,840 7,048 3,04 7,065 6,778 4.321.572
26/02/2016 7,150 6,840 -3,24 7,225 6,720 8.943.581
25/02/2016 6,730 7,069 5,89 7,095 6,730 3.943.080
24/02/2016 7,002 6,676 -5,09 7,032 6,633 6.996.803
23/02/2016 6,860 7,034 2,00 7,075 6,812 4.052.842
22/02/2016 7,096 6,896 -1,67 7,130 6,875 4.300.191
19/02/2016 6,952 7,013 0,29 7,047 6,872 3.902.430
18/02/2016 6,827 6,993 3,14 7,091 6,770 4.835.080
17/02/2016 6,660 6,780 1,86 6,825 6,621 5.558.268
16/02/2016 6,620 6,656 1,91 6,760 6,546 6.180.612
15/02/2016 6,430 6,531 5,68 6,576 6,403 9.379.349
12/02/2016 6,220 6,180 1,61 6,255 6,095 4.382.010
11/02/2016 6,494 6,082 -6,85 6,494 6,082 6.040.559
10/02/2016 6,255 6,529 5,96 6,580 6,200 5.519.886
09/02/2016 6,050 6,162 0,87 6,232 6,009 9.682.936
08/02/2016 6,720 6,109 -7,30 6,720 6,084 7.653.205
05/02/2016 6,723 6,590 -1,54 6,792 6,576 6.667.971
04/02/2016 6,983 6,693 -3,03 7,005 6,568 8.526.678
03/02/2016 7,126 6,902 -3,01 7,136 6,816 4.011.279
02/02/2016 7,300 7,116 -3,05 7,319 7,084 3.757.061
01/02/2016 7,135 7,340 3,76 7,340 7,084 4.100.760
29/01/2016 7,029 7,074 2,80 7,074 6,714 5.465.608
28/01/2016 7,210 6,881 -5,09 7,247 6,780 8.621.508
27/01/2016 7,371 7,250 -2,04 7,422 7,218 8.712.402
26/01/2016 7,290 7,401 0,19 7,490 7,231 3.484.259
25/01/2016 7,435 7,387 -0,04 7,478 7,353 2.912.081
22/01/2016 7,368 7,390 2,26 7,448 7,284 3.958.508
21/01/2016 7,085 7,227 2,08 7,244 7,057 4.757.493
20/01/2016 7,170 7,080 -3,01 7,185 7,037 4.239.764
19/01/2016 7,350 7,300 2,10 7,392 7,254 3.389.442
18/01/2016 7,209 7,150 -0,75 7,413 7,130 5.320.176
15/01/2016 7,510 7,204 -3,66 7,568 7,173 5.447.401
14/01/2016 7,800 7,478 -4,74 7,800 7,425 7.157.727
13/01/2016 8,078 7,850 -1,26 8,102 7,807 4.906.974
12/01/2016 7,883 7,950 0,89 8,130 7,876 3.624.935
11/01/2016 7,850 7,880 0,15 7,950 7,785 3.402.641
08/01/2016 7,996 7,868 -0,68 8,096 7,857 3.306.546
07/01/2016 8,001 7,922 -3,87 8,092 7,815 5.302.013
06/01/2016 8,370 8,241 -1,19 8,378 8,163 2.088.207
05/01/2016 8,189 8,340 3,01 8,370 8,156 2.692.360
04/01/2016 8,147 8,096 -2,16 8,190 8,054 8.271.744
31/12/2015 8,300 8,275 -0,77 8,334 8,240 1.003.152
30/12/2015 8,276 8,339 0,90 8,378 8,241 1.978.283
29/12/2015 8,223 8,265 1,64 8,275 8,204 1.842.346
28/12/2015 8,170 8,132 -1,07 8,272 8,125 1.361.979
24/12/2015 8,194 8,220 0,74 8,230 8,141 1.789.491
23/12/2015 8,100 8,160 1,87 8,180 8,034 2.403.473
22/12/2015 8,166 8,010 -0,62 8,202 7,990 2.541.300
21/12/2015 7,960 8,060 -0,25 8,195 7,906 4.563.529
18/12/2015 8,145 8,080 -2,02 8,225 8,030 3.963.476
17/12/2015 8,213 8,247 2,64 8,378 8,186 6.450.262
16/12/2015 8,152 8,035 0,19 8,154 8,024 5.849.666
15/12/2015 7,827 8,020 3,30 8,047 7,770 4.299.752
14/12/2015 7,883 7,764 -0,87 8,028 7,752 4.858.596
11/12/2015 7,926 7,832 -1,50 7,987 7,832 13.895.602
10/12/2015 7,900 7,951 0,25 8,066 7,822 12.613.757
09/12/2015 8,049 7,931 -1,67 8,069 7,915 3.897.747
08/12/2015 8,198 8,066 -1,09 8,311 7,985 3.863.670
07/12/2015 8,114 8,155 1,82 8,265 8,101 2.551.720
04/12/2015 7,892 8,009 1,55 8,050 7,793 5.388.717
03/12/2015 8,195 7,887 -3,60 8,267 7,856 6.261.958
02/12/2015 8,148 8,181 1,01 8,287 8,109 4.454.270
01/12/2015 8,051 8,099 1,65 8,145 8,032 3.097.065
30/11/2015 7,929 7,968 0,46 8,136 7,911 6.467.494
27/11/2015 7,942 7,931 -0,62 8,016 7,852 2.903.178
26/11/2015 7,782 7,980 2,67 8,039 7,743 6.827.255
25/11/2015 7,704 7,773 0,86 7,842 7,634 4.640.434
24/11/2015 7,964 7,707 -3,61 7,964 7,599 9.493.104
23/11/2015 8,112 7,995 -1,64 8,134 7,963 3.061.753
20/11/2015 8,256 8,129 -1,09 8,256 8,114 2.393.505
19/11/2015 8,198 8,218 1,60 8,253 8,119 5.565.377
18/11/2015 8,255 8,089 -3,11 8,287 8,073 6.135.165
17/11/2015 8,168 8,349 3,40 8,364 8,146 4.307.719
16/11/2015 8,127 8,074 -2,60 8,135 7,899 5.865.448
13/11/2015 8,327 8,290 -0,36 8,403 8,218 3.472.630
12/11/2015 8,467 8,319 -3,12 8,467 8,164 5.174.804
11/11/2015 8,452 8,587 1,51 8,613 8,452 4.996.607
10/11/2015 8,327 8,459 2,28 8,466 8,262 4.515.119
09/11/2015 8,361 8,271 -0,77 8,425 8,222 3.432.816
06/11/2015 8,194 8,335 3,55 8,388 8,161 6.193.983
05/11/2015 8,089 8,050 -0,62 8,204 7,993 2.948.799
04/11/2015 8,176 8,100 -0,13 8,216 8,089 3.642.667
03/11/2015 8,149 8,111 -0,10 8,192 8,071 4.205.517
02/11/2015 7,922 8,119 0,86 8,154 7,859 4.189.487
30/10/2015 8,237 8,050 -2,11 8,237 7,810 7.733.167
29/10/2015 8,435 8,223 -1,40 8,523 8,158 3.913.114
28/10/2015 8,395 8,340 -0,39 8,435 8,297 3.195.291
27/10/2015 8,346 8,373 0,15 8,411 8,281 4.435.298
26/10/2015 8,218 8,360 1,61 8,404 8,183 3.754.578
23/10/2015 8,094 8,227 2,51 8,263 8,064 5.407.242
22/10/2015 8,001 8,026 0,40 8,070 7,852 4.526.849
21/10/2015 8,056 7,994 0,05 8,056 7,811 6.506.445
20/10/2015 8,158 7,990 -1,88 8,176 7,981 4.069.380
19/10/2015 7,973 8,143 1,82 8,157 7,961 3.649.524
16/10/2015 7,892 7,998 1,86 7,998 7,861 4.839.694
15/10/2015 7,748 7,852 2,15 7,862 7,643 3.584.468
14/10/2015 7,625 7,687 0,80 7,743 7,524 3.943.052
13/10/2015 7,630 7,626 0,52 7,689 7,538 3.816.876
12/10/2015 7,508 7,586 1,39 7,653 7,502 2.756.989
09/10/2015 7,516 7,483 0,11 7,541 7,388 6.993.974
08/10/2015 7,469 7,475 0,24 7,554 7,394 4.622.688
07/10/2015 7,841 7,457 -4,77 7,841 7,457 10.266.261
06/10/2015 7,853 7,830 -0,03 8,020 7,797 3.777.460
05/10/2015 7,788 7,832 2,71 7,837 7,687 4.420.637
02/10/2015 7,863 7,626 -1,89 7,905 7,465 14.035.949
01/10/2015 7,921 7,773 -1,18 8,000 7,727 3.392.735
30/09/2015 7,788 7,866 3,62 7,892 7,738 4.070.834
29/09/2015 7,787 7,591 -3,44 7,873 7,591 6.082.321
28/09/2015 8,003 7,862 -2,57 8,097 7,852 2.415.297
25/09/2015 7,950 8,069 4,05 8,099 7,950 2.856.003
24/09/2015 7,990 7,755 -3,23 8,001 7,693 2.896.515
23/09/2015 7,733 8,014 3,77 8,092 7,712 6.628.092
22/09/2015 8,129 7,723 -5,11 8,152 7,721 5.874.695
21/09/2015 8,087 8,138 0,11 8,198 7,950 4.410.184
18/09/2015 8,148 8,130 -0,72 8,185 8,015 5.445.298
17/09/2015 8,148 8,189 0,62 8,295 8,063 5.288.311
16/09/2015 8,079 8,138 1,58 8,143 8,044 4.449.569
15/09/2015 7,967 8,012 0,90 8,068 7,909 4.289.601
14/09/2015 7,920 7,941 0,90 8,005 7,890 1.971.158
11/09/2015 7,909 7,870 -0,33 7,933 7,799 2.110.307
10/09/2015 7,765 7,895 0,34 7,954 7,717 2.491.279
09/09/2015 7,892 7,869 1,84 8,012 7,843 3.429.064
08/09/2015 7,645 7,727 1,58 7,867 7,630 3.576.143
07/09/2015 7,710 7,606 -0,38 7,752 7,539 2.387.070
04/09/2015 7,528 7,635 0,14 7,760 7,492 3.853.371
03/09/2015 7,487 7,624 4,31 7,727 7,474 7.444.628
02/09/2015 7,161 7,309 2,66 7,339 7,068 3.298.881
01/09/2015 7,200 7,119 -3,11 7,220 6,992 3.431.054
31/08/2015 7,248 7,347 0,87 7,400 7,220 1.710.774
28/08/2015 7,394 7,284 -1,22 7,400 7,211 3.217.269
27/08/2015 7,368 7,374 3,16 7,447 7,277 3.861.060
26/08/2015 6,945 7,148 1,63 7,232 6,838 4.796.926
25/08/2015 6,756 7,033 5,90 7,087 6,704 4.682.844
24/08/2015 6,780 6,641 -5,19 6,908 6,400 9.011.456
21/08/2015 7,161 7,005 -4,34 7,288 6,991 4.106.395
20/08/2015 7,506 7,323 -3,06 7,554 7,290 2.885.758
19/08/2015 7,662 7,554 -2,15 7,695 7,533 3.408.733
18/08/2015 7,545 7,720 2,17 7,752 7,512 2.133.162
17/08/2015 7,663 7,556 0,26 7,694 7,417 2.420.813
14/08/2015 7,463 7,536 1,38 7,593 7,443 4.473.495
13/08/2015 7,428 7,433 2,39 7,524 7,378 3.874.223
12/08/2015 7,556 7,259 -5,04 7,572 7,190 5.400.881
11/08/2015 7,763 7,645 -1,63 7,766 7,645 5.047.978
10/08/2015 7,714 7,771 1,35 7,812 7,575 1.940.358
07/08/2015 7,682 7,667 -0,47 7,704 7,619 3.843.529
06/08/2015 7,788 7,704 -1,51 7,851 7,702 3.369.115
05/08/2015 7,749 7,822 1,89 7,847 7,714 5.492.809
04/08/2015 7,676 7,677 -0,94 7,721 7,556 3.730.913
03/08/2015 7,516 7,750 3,63 7,788 7,457 2.853.459
31/07/2015 7,758 7,479 -2,18 7,768 7,381 5.109.436
30/07/2015 7,746 7,646 -0,92 7,806 7,581 3.420.895
29/07/2015 7,830 7,717 -0,57 7,830 7,675 3.930.206
28/07/2015 7,731 7,761 1,62 7,816 7,662 2.777.996
27/07/2015 7,825 7,638 -2,93 7,832 7,570 3.980.877
24/07/2015 8,030 7,868 -1,84 8,089 7,841 6.573.084
23/07/2015 8,103 8,015 -0,54 8,127 7,945 2.584.045
22/07/2015 7,859 8,058 2,32 8,058 7,781 3.307.305
21/07/2015 8,129 7,876 -2,73 8,147 7,860 5.058.797
20/07/2015 8,099 8,097 0,56 8,158 8,052 3.691.798
17/07/2015 7,901 8,052 2,04 8,077 7,868 5.441.478
16/07/2015 7,803 7,891 1,56 7,896 7,793 4.803.763
15/07/2015 7,721 7,769 0,83 7,786 7,684 2.993.546
14/07/2015 7,692 7,705 0,90 7,738 7,571 5.904.589
13/07/2015 7,427 7,636 4,91 7,653 7,408 5.442.069
10/07/2015 7,299 7,278 3,00 7,329 7,172 4.723.358
09/07/2015 6,775 7,066 4,62 7,109 6,775 5.374.722
08/07/2015 6,806 6,754 -0,51 6,894 6,730 4.399.124
07/07/2015 6,756 6,788 0,78 6,955 6,742 4.918.562
06/07/2015 6,645 6,736 -0,15 6,799 6,627 2.643.155
03/07/2015 6,820 6,746 -0,73 6,880 6,736 3.172.081
02/07/2015 6,993 6,795 -2,89 7,032 6,791 2.990.372
01/07/2015 6,938 6,998 1,56 7,087 6,938 3.400.253
30/06/2015 6,835 6,890 0,27 6,956 6,801 4.624.488
29/06/2015 6,734 6,871 -3,99 7,012 6,667 9.099.904
26/06/2015 7,125 7,157 0,04 7,216 7,081 2.285.460
25/06/2015 7,131 7,154 -0,34 7,215 7,103 4.705.458
24/06/2015 7,338 7,178 -1,89 7,354 7,164 3.019.862
23/06/2015 7,306 7,317 1,53 7,392 7,240 3.661.529
22/06/2015 7,177 7,206 3,04 7,220 7,097 3.490.311
19/06/2015 6,895 6,994 1,43 7,050 6,894 4.113.848
18/06/2015 6,801 6,895 1,28 6,919 6,631 4.097.156
17/06/2015 6,914 6,808 -0,96 6,938 6,797 3.292.981
16/06/2015 6,890 6,874 -1,00 6,912 6,699 5.908.997
15/06/2015 6,991 6,943 -1,83 7,020 6,901 2.733.222
12/06/2015 7,062 7,073 0,00 7,141 6,957 2.909.106
11/06/2015 7,109 7,073 -0,28 7,159 7,025 3.250.432
10/06/2015 6,928 7,092 1,60 7,124 6,914 3.364.293
09/06/2015 7,003 6,981 -0,40 7,102 6,937 4.435.281
08/06/2015 7,210 7,009 -2,53 7,210 7,009 2.994.457
05/06/2015 7,027 7,190 1,76 7,214 6,976 5.698.756
04/06/2015 7,309 7,066 -3,48 7,313 7,047 7.667.247
03/06/2015 7,597 7,321 -3,03 7,619 7,321 6.258.286
02/06/2015 7,733 7,550 -2,05 7,766 7,550 4.523.907
01/06/2015 7,652 7,708 1,43 7,807 7,652 2.867.329
29/05/2015 7,909 7,599 -3,54 7,922 7,597 4.473.065

Mas noticias

publicidad