publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

IAG (IAG)IAG (IAG)

0,131,60 %
8,13

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
27/03/2015 8,079 8,128 1,60 8,215 8,058 5.524.627
26/03/2015 8,213 8,000 -3,22 8,213 7,781 10.666.052
25/03/2015 8,373 8,266 -1,43 8,560 8,227 4.269.242
24/03/2015 8,108 8,386 3,48 8,394 8,060 6.056.051
23/03/2015 8,160 8,104 -0,58 8,180 8,062 3.288.561
20/03/2015 8,086 8,151 1,05 8,195 8,050 3.681.256
19/03/2015 7,979 8,066 1,15 8,085 7,979 2.200.352
18/03/2015 7,986 7,974 -0,37 8,040 7,927 2.809.467
17/03/2015 8,091 8,004 -1,32 8,118 7,903 3.488.845
16/03/2015 8,080 8,111 0,62 8,181 8,066 2.768.806
13/03/2015 8,050 8,061 0,56 8,080 7,959 2.527.390
12/03/2015 7,931 8,016 1,02 8,048 7,870 4.968.237
11/03/2015 7,726 7,935 3,33 7,950 7,719 3.464.871
10/03/2015 7,668 7,679 0,23 7,763 7,589 4.269.542
09/03/2015 7,550 7,661 0,45 7,677 7,510 4.448.571
06/03/2015 7,789 7,627 -1,80 7,807 7,591 4.175.261
05/03/2015 7,857 7,767 -1,02 7,890 7,743 4.719.613
04/03/2015 7,700 7,847 2,71 7,856 7,659 4.100.170
03/03/2015 7,920 7,640 -3,28 7,931 7,640 5.264.445
02/03/2015 7,854 7,899 -1,23 8,052 7,850 4.781.456
27/02/2015 7,910 7,997 3,75 8,202 7,840 23.009.444
26/02/2015 7,540 7,708 0,88 7,708 7,534 4.204.341
25/02/2015 7,717 7,641 -0,51 7,717 7,621 3.168.871
24/02/2015 7,700 7,680 0,27 7,749 7,636 5.596.497
23/02/2015 7,593 7,659 2,64 7,729 7,521 4.976.760
20/02/2015 7,614 7,462 -2,46 7,632 7,372 3.801.373
19/02/2015 7,500 7,650 1,99 7,660 7,482 4.072.950
18/02/2015 7,603 7,501 -1,15 7,650 7,500 4.412.010
17/02/2015 7,488 7,588 0,61 7,611 7,460 3.383.212
16/02/2015 7,500 7,542 0,96 7,565 7,450 3.158.194
13/02/2015 7,583 7,470 -1,37 7,600 7,453 3.635.205
12/02/2015 7,430 7,574 1,61 7,579 7,392 4.873.026
11/02/2015 7,260 7,454 2,94 7,519 7,260 4.880.813
10/02/2015 7,198 7,241 0,57 7,310 7,151 4.181.006
09/02/2015 7,204 7,200 -0,88 7,264 7,143 4.408.759
06/02/2015 7,240 7,264 -0,01 7,312 7,189 3.184.219
05/02/2015 7,142 7,265 0,76 7,295 7,100 3.876.123
04/02/2015 7,049 7,210 2,28 7,210 6,869 5.795.270
03/02/2015 7,047 7,049 0,34 7,103 6,853 4.554.059
02/02/2015 7,237 7,025 -3,10 7,245 6,965 8.192.851
30/01/2015 7,700 7,250 -3,32 7,815 7,210 8.325.013
29/01/2015 7,445 7,499 -0,11 7,620 7,373 8.549.032
28/01/2015 7,546 7,507 0,32 7,555 7,407 4.631.207
27/01/2015 7,396 7,483 1,93 7,540 7,390 5.725.760
26/01/2015 7,110 7,341 2,77 7,575 7,083 8.653.727
23/01/2015 6,951 7,143 3,13 7,240 6,909 8.639.402
22/01/2015 6,670 6,926 3,84 6,990 6,644 6.574.178
21/01/2015 6,748 6,670 -0,10 6,748 6,586 5.636.315
20/01/2015 6,480 6,677 3,46 6,714 6,465 4.924.551
19/01/2015 6,479 6,454 0,08 6,480 6,411 3.078.449
16/01/2015 6,369 6,449 0,58 6,461 6,337 5.371.905
15/01/2015 6,340 6,412 2,72 6,425 6,203 6.877.595
14/01/2015 6,232 6,242 -1,05 6,411 6,193 6.350.950
13/01/2015 6,014 6,308 5,31 6,308 6,009 5.627.905
12/01/2015 6,014 5,990 0,13 6,075 5,960 5.993.156
09/01/2015 6,050 5,982 -1,32 6,103 5,932 6.087.322
08/01/2015 6,240 6,062 -1,29 6,241 6,001 5.111.301
07/01/2015 6,180 6,141 0,46 6,264 6,108 5.613.264
06/01/2015 6,350 6,113 -3,03 6,350 6,113 4.557.016
05/01/2015 6,161 6,304 1,45 6,423 6,161 5.478.968
02/01/2015 6,250 6,214 0,39 6,350 6,181 4.775.665
31/12/2014 6,195 6,190 0,81 6,250 6,157 1.457.555
30/12/2014 6,031 6,140 1,74 6,180 6,000 3.097.364
29/12/2014 6,020 6,035 -0,08 6,128 5,950 3.751.438
24/12/2014 6,040 6,040 0,08 6,073 6,000 786.281
23/12/2014 6,040 6,035 0,32 6,070 5,988 2.017.246
22/12/2014 6,098 6,016 0,60 6,111 5,940 2.879.748
19/12/2014 5,910 5,980 1,36 6,030 5,910 6.725.783
18/12/2014 5,740 5,900 5,41 5,905 5,658 6.833.887
17/12/2014 5,792 5,597 -3,77 5,792 5,580 4.954.750
16/12/2014 5,751 5,816 1,91 5,816 5,582 6.582.019
15/12/2014 5,814 5,707 -1,13 5,915 5,702 3.210.031
12/12/2014 5,834 5,772 -1,69 5,937 5,760 4.342.209
11/12/2014 5,837 5,871 0,88 5,960 5,742 3.508.985
10/12/2014 5,851 5,820 0,64 5,943 5,804 3.084.103
09/12/2014 6,053 5,783 -4,74 6,062 5,750 4.381.311
08/12/2014 6,198 6,071 -1,48 6,198 6,064 2.766.836
05/12/2014 5,950 6,162 4,49 6,174 5,944 3.236.175
04/12/2014 5,970 5,897 -1,29 6,048 5,831 4.576.397
03/12/2014 5,847 5,974 2,68 5,989 5,800 4.226.006
02/12/2014 5,834 5,818 0,14 5,856 5,751 3.676.927
01/12/2014 5,760 5,810 1,10 5,941 5,760 5.660.736
28/11/2014 5,760 5,747 -0,24 5,909 5,712 5.289.896
27/11/2014 5,540 5,761 4,56 5,770 5,491 3.666.936
26/11/2014 5,560 5,510 -0,36 5,576 5,508 3.160.579
25/11/2014 5,481 5,530 0,78 5,624 5,481 6.869.203
24/11/2014 5,457 5,487 0,42 5,540 5,440 3.575.363
21/11/2014 5,405 5,464 1,37 5,480 5,356 4.723.295
20/11/2014 5,340 5,390 0,99 5,404 5,296 3.875.157
19/11/2014 5,364 5,337 -0,78 5,436 5,328 5.221.578
18/11/2014 5,355 5,379 0,45 5,400 5,277 3.930.545
17/11/2014 5,298 5,355 0,11 5,365 5,183 3.946.141
14/11/2014 5,297 5,349 1,12 5,350 5,274 4.623.227
13/11/2014 5,245 5,290 1,38 5,320 5,203 3.934.820
12/11/2014 5,359 5,218 -2,94 5,410 5,196 3.825.360
11/11/2014 5,296 5,376 1,78 5,409 5,284 4.969.673
10/11/2014 5,100 5,282 2,90 5,284 5,068 3.661.776
07/11/2014 5,312 5,133 -2,95 5,359 5,117 7.190.890
06/11/2014 5,240 5,289 0,27 5,349 5,150 5.820.328
05/11/2014 5,285 5,275 0,61 5,353 5,251 9.034.307
04/11/2014 5,300 5,243 -1,02 5,368 5,204 4.997.126
03/11/2014 5,255 5,297 1,65 5,334 5,225 6.017.773
31/10/2014 5,080 5,211 4,95 5,249 5,070 9.750.122
30/10/2014 4,859 4,965 1,97 4,965 4,776 5.527.590
29/10/2014 5,029 4,869 -2,52 5,060 4,840 4.229.936
28/10/2014 4,965 4,995 1,01 5,072 4,940 5.490.707
27/10/2014 4,898 4,945 1,73 4,976 4,859 6.820.641
24/10/2014 4,800 4,861 -0,10 4,905 4,741 5.743.832
23/10/2014 4,707 4,866 3,33 4,870 4,652 8.362.581
22/10/2014 4,700 4,709 0,43 4,815 4,623 7.259.031
21/10/2014 4,541 4,689 3,08 4,700 4,481 7.915.429
20/10/2014 4,401 4,549 2,83 4,560 4,371 6.167.190
17/10/2014 4,350 4,424 2,96 4,459 4,300 7.119.599
16/10/2014 4,164 4,297 4,75 4,329 4,019 15.624.256
15/10/2014 4,275 4,102 -4,11 4,439 4,004 12.185.692
14/10/2014 4,069 4,278 4,01 4,285 4,001 7.126.304
13/10/2014 4,100 4,113 -0,58 4,254 4,055 5.959.064
10/10/2014 4,160 4,137 -2,20 4,253 4,100 6.574.152
09/10/2014 4,431 4,230 -2,98 4,452 4,205 5.400.555
08/10/2014 4,400 4,360 -1,13 4,409 4,285 6.303.228
07/10/2014 4,706 4,410 -6,57 4,706 4,388 10.550.464
06/10/2014 4,690 4,720 1,29 4,748 4,664 4.221.141
03/10/2014 4,500 4,660 5,14 4,663 4,483 5.733.730
02/10/2014 4,563 4,432 -3,44 4,595 4,428 5.600.537
01/10/2014 4,684 4,590 -2,65 4,713 4,510 6.583.484
30/09/2014 4,730 4,715 0,00 4,785 4,691 3.803.142
29/09/2014 4,744 4,715 -0,59 4,790 4,653 4.299.035
26/09/2014 4,658 4,743 1,54 4,749 4,593 2.931.336
25/09/2014 4,693 4,671 -0,06 4,788 4,657 5.102.794
24/09/2014 4,650 4,674 0,45 4,682 4,550 5.016.929
23/09/2014 4,765 4,653 -2,37 4,765 4,632 4.998.111
22/09/2014 4,824 4,766 -1,75 4,849 4,758 3.743.472
19/09/2014 4,830 4,851 1,49 4,900 4,830 7.429.042
18/09/2014 4,740 4,780 0,87 4,808 4,717 4.185.872
17/09/2014 4,620 4,739 3,20 4,739 4,620 3.764.306
16/09/2014 4,663 4,592 -1,73 4,673 4,540 3.878.346
15/09/2014 4,660 4,673 -0,26 4,715 4,648 2.094.233
12/09/2014 4,720 4,685 0,02 4,738 4,660 2.329.491
11/09/2014 4,682 4,684 0,84 4,740 4,635 4.730.642
10/09/2014 4,610 4,645 0,76 4,645 4,534 7.669.122
09/09/2014 4,609 4,610 0,26 4,684 4,590 4.690.306
08/09/2014 4,650 4,598 -0,95 4,662 4,531 4.706.190
05/09/2014 4,730 4,642 -2,03 4,753 4,638 4.621.250
04/09/2014 4,620 4,738 2,16 4,754 4,580 6.742.778
03/09/2014 4,590 4,638 1,24 4,737 4,584 6.340.569
02/09/2014 4,561 4,581 0,55 4,589 4,534 2.284.255
01/09/2014 4,570 4,556 0,00 4,600 4,532 1.915.434
29/08/2014 4,527 4,556 0,64 4,574 4,492 4.215.596
28/08/2014 4,565 4,527 -1,01 4,570 4,485 7.060.791
27/08/2014 4,499 4,573 1,64 4,592 4,499 5.294.420
26/08/2014 4,382 4,499 2,37 4,499 4,361 3.918.105
25/08/2014 4,361 4,395 1,31 4,399 4,320 2.891.650
22/08/2014 4,316 4,338 0,67 4,358 4,265 3.484.244
21/08/2014 4,335 4,309 -0,25 4,344 4,267 3.927.088
20/08/2014 4,270 4,320 1,38 4,320 4,210 3.813.285
19/08/2014 4,290 4,261 0,16 4,332 4,235 4.017.031
18/08/2014 4,205 4,254 2,80 4,290 4,192 3.290.969
15/08/2014 4,159 4,138 -0,07 4,222 4,119 7.570.402
14/08/2014 4,154 4,141 -0,46 4,212 4,130 4.251.665
13/08/2014 4,205 4,160 -0,17 4,210 4,132 3.366.115
12/08/2014 4,156 4,167 0,36 4,246 4,131 5.486.228
11/08/2014 4,027 4,152 4,72 4,166 4,001 6.955.957
08/08/2014 3,929 3,965 -0,60 4,048 3,850 7.880.305
07/08/2014 4,026 3,989 -1,31 4,145 3,980 6.936.676
06/08/2014 3,950 4,042 0,92 4,060 3,914 9.378.217
05/08/2014 4,121 4,005 -2,46 4,149 3,928 8.457.570
04/08/2014 4,302 4,106 -3,66 4,316 4,106 6.300.376
01/08/2014 4,265 4,262 1,62 4,368 4,141 9.511.431
31/07/2014 4,292 4,194 -1,55 4,292 4,100 7.592.360
30/07/2014 4,251 4,260 0,07 4,283 4,205 2.804.109
29/07/2014 4,290 4,257 -0,58 4,309 4,251 3.675.805
28/07/2014 4,335 4,282 0,14 4,349 4,244 4.461.320
25/07/2014 4,310 4,276 -0,88 4,378 4,252 5.794.686
24/07/2014 4,231 4,314 1,63 4,350 4,153 6.659.413
23/07/2014 4,230 4,245 0,71 4,310 4,186 3.901.103
22/07/2014 4,119 4,215 3,33 4,234 4,103 5.309.512
21/07/2014 4,184 4,079 -2,09 4,191 4,075 4.502.488
18/07/2014 4,131 4,166 -0,17 4,246 4,104 6.686.238
17/07/2014 4,320 4,173 -3,40 4,323 4,173 5.589.206
16/07/2014 4,228 4,320 2,86 4,380 4,180 6.698.735
15/07/2014 4,115 4,200 1,92 4,236 4,053 7.800.242
14/07/2014 4,197 4,121 -0,46 4,222 4,071 6.028.459
11/07/2014 4,200 4,140 -0,96 4,309 4,113 9.200.174
10/07/2014 4,271 4,180 -2,25 4,283 4,079 10.686.215
09/07/2014 4,250 4,276 1,14 4,355 4,222 9.121.232
08/07/2014 4,490 4,228 -7,12 4,490 4,173 17.812.775
07/07/2014 4,645 4,552 -1,88 4,688 4,540 3.938.342
04/07/2014 4,624 4,639 0,80 4,706 4,590 4.850.019
03/07/2014 4,610 4,602 0,04 4,735 4,558 6.888.885
02/07/2014 4,707 4,600 -1,75 4,760 4,575 6.697.600
01/07/2014 4,662 4,682 1,10 4,727 4,636 3.586.153
30/06/2014 4,796 4,631 -3,34 4,807 4,600 6.254.447
27/06/2014 4,829 4,791 -0,44 4,842 4,764 2.256.066
26/06/2014 4,795 4,812 0,94 4,833 4,751 3.988.296
25/06/2014 4,786 4,767 -1,32 4,829 4,704 7.833.890
24/06/2014 4,775 4,831 1,49 4,845 4,751 3.926.902
23/06/2014 4,820 4,760 -0,83 4,859 4,732 6.255.925
20/06/2014 4,700 4,800 2,21 4,820 4,675 6.125.902
19/06/2014 4,772 4,696 -0,42 4,799 4,680 5.200.439
18/06/2014 4,811 4,716 -1,13 4,842 4,700 10.212.203
17/06/2014 4,770 4,770 0,63 4,859 4,720 6.148.135
16/06/2014 4,761 4,740 -0,40 4,814 4,706 6.495.376
13/06/2014 4,879 4,759 -2,50 4,881 4,692 8.571.963
12/06/2014 4,964 4,881 -1,69 4,972 4,840 7.370.410
11/06/2014 5,086 4,965 -2,80 5,120 4,837 10.607.656
10/06/2014 5,190 5,108 -1,64 5,204 5,080 5.182.613
09/06/2014 5,196 5,193 0,37 5,239 5,166 3.444.733
06/06/2014 5,000 5,174 3,92 5,187 4,986 6.452.195
05/06/2014 4,980 4,979 0,34 5,022 4,912 5.288.803
04/06/2014 4,885 4,962 0,96 4,980 4,881 2.640.840
03/06/2014 4,962 4,915 -0,65 4,976 4,884 4.474.489
02/06/2014 4,890 4,947 1,79 4,949 4,885 2.932.390
30/05/2014 4,814 4,860 0,23 4,877 4,808 3.594.725
29/05/2014 4,866 4,849 0,08 4,896 4,792 2.522.752
28/05/2014 4,840 4,845 -0,02 4,915 4,813 6.192.791
27/05/2014 4,765 4,846 1,57 4,854 4,738 4.011.427
26/05/2014 4,735 4,771 1,51 4,780 4,725 3.319.588
23/05/2014 4,721 4,700 0,02 4,725 4,617 3.474.871
22/05/2014 4,680 4,699 0,66 4,720 4,655 2.731.732
21/05/2014 4,600 4,668 0,21 4,717 4,593 3.389.371
20/05/2014 4,562 4,658 2,35 4,680 4,553 4.978.972
19/05/2014 4,425 4,551 3,20 4,559 4,342 5.929.153
16/05/2014 4,533 4,410 -1,96 4,538 4,301 10.137.478
15/05/2014 4,750 4,498 -5,50 4,797 4,479 8.808.128
14/05/2014 4,879 4,760 -1,77 4,880 4,751 4.211.987
13/05/2014 4,865 4,846 0,33 4,906 4,811 4.980.910
12/05/2014 4,760 4,830 2,11 4,841 4,705 4.935.081
09/05/2014 5,000 4,730 -4,48 5,069 4,691 7.696.952
08/05/2014 4,817 4,952 3,06 4,999 4,817 3.633.187
07/05/2014 4,954 4,805 -3,51 4,974 4,800 4.059.607
06/05/2014 4,936 4,980 1,43 5,015 4,917 3.700.418
05/05/2014 4,953 4,910 -0,81 4,967 4,820 1.593.504
02/05/2014 4,940 4,950 0,41 5,008 4,940 2.455.604
30/04/2014 4,826 4,930 1,54 4,930 4,811 2.942.841
29/04/2014 4,857 4,855 0,73 4,903 4,815 3.373.330
28/04/2014 4,920 4,820 -0,74 4,950 4,820 2.605.582
25/04/2014 4,999 4,856 -3,46 5,033 4,845 2.910.177
24/04/2014 4,995 5,030 1,64 5,099 4,931 5.062.275
23/04/2014 4,983 4,949 -0,82 5,030 4,921 3.762.575
22/04/2014 4,980 4,990 1,22 5,015 4,900 3.278.136
17/04/2014 4,818 4,930 2,54 4,945 4,772 5.181.265
16/04/2014 4,619 4,808 5,44 4,808 4,618 8.609.024
15/04/2014 4,585 4,560 -0,04 4,633 4,530 6.281.511
14/04/2014 4,728 4,562 -3,51 4,770 4,477 6.755.796
11/04/2014 4,980 4,728 -5,50 4,997 4,710 10.668.413
10/04/2014 5,120 5,003 -1,86 5,165 5,001 3.030.927
09/04/2014 5,086 5,098 0,75 5,145 5,053 3.505.049
08/04/2014 5,238 5,060 -2,92 5,238 4,916 4.877.265
07/04/2014 5,352 5,212 -3,18 5,365 5,194 4.564.439
04/04/2014 5,300 5,383 1,84 5,422 5,282 3.833.803
03/04/2014 5,284 5,286 0,11 5,340 5,236 3.405.909
02/04/2014 5,148 5,280 2,92 5,280 5,137 2.659.730
01/04/2014 5,085 5,130 1,38 5,130 5,046 4.073.499
31/03/2014 5,098 5,060 -0,10 5,102 5,030 2.922.227

Mas noticias

publicidad