26 de Abril, 00:04 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IAG (IAG)IAG (IAG)

-0,05-0,70 %
7,12

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/04/2018 7,048 7,170 1,67 7,170 7,026 1.536.150
23/04/2018 6,972 7,052 0,89 7,068 6,928 1.487.731
20/04/2018 7,044 6,990 -0,79 7,044 6,940 1.904.043
19/04/2018 7,082 7,046 -0,51 7,082 7,008 1.150.117
18/04/2018 7,102 7,082 -0,25 7,106 6,986 1.947.829
17/04/2018 7,154 7,100 -0,20 7,154 7,094 761.880
16/04/2018 7,066 7,114 0,76 7,174 7,060 1.526.831
13/04/2018 7,098 7,060 0,54 7,240 7,032 1.822.621
12/04/2018 7,046 7,022 -0,45 7,158 6,800 2.605.094
11/04/2018 7,180 7,054 -2,05 7,222 6,970 1.859.444
10/04/2018 7,222 7,202 0,33 7,278 7,172 1.679.462
09/04/2018 7,110 7,178 1,70 7,180 7,100 1.113.315
06/04/2018 6,996 7,058 0,66 7,108 6,988 1.142.000
05/04/2018 6,996 7,012 1,62 7,040 6,948 2.013.195
04/04/2018 6,924 6,900 -1,12 6,976 6,876 1.501.837
03/04/2018 6,880 6,978 -0,60 7,030 6,868 1.321.679
29/03/2018 6,790 7,020 3,11 7,074 6,788 1.655.600
28/03/2018 6,812 6,808 -0,93 6,856 6,712 1.383.061
27/03/2018 6,892 6,872 0,82 6,932 6,832 1.073.434
26/03/2018 6,870 6,816 -0,41 6,904 6,798 1.678.101
23/03/2018 6,880 6,844 -2,23 6,916 6,770 1.728.192
22/03/2018 7,000 7,000 -0,62 7,092 6,934 1.448.475
21/03/2018 7,186 7,044 -2,11 7,186 7,012 1.492.857
20/03/2018 7,100 7,196 1,32 7,196 7,076 1.933.532
19/03/2018 7,150 7,102 -0,62 7,184 7,090 1.258.960
16/03/2018 7,116 7,146 0,53 7,204 7,108 1.926.999
15/03/2018 7,142 7,108 -0,45 7,162 7,066 1.934.143
14/03/2018 7,092 7,140 0,37 7,166 7,072 1.959.875
13/03/2018 7,116 7,114 0,28 7,132 7,062 1.976.191
12/03/2018 7,078 7,094 1,17 7,094 7,020 1.598.713
09/03/2018 7,060 7,012 -0,62 7,070 6,918 1.795.117
08/03/2018 7,012 7,056 1,15 7,068 6,952 2.359.481
07/03/2018 6,808 6,976 2,23 7,002 6,794 2.064.787
06/03/2018 6,820 6,824 -1,04 6,880 6,786 1.812.219
05/03/2018 6,880 6,896 0,12 6,944 6,792 1.743.027
02/03/2018 6,960 6,888 -1,96 6,960 6,812 2.528.429
01/03/2018 6,938 7,026 1,06 7,092 6,924 2.764.514
28/02/2018 6,822 6,952 1,55 6,968 6,806 2.884.526
27/02/2018 6,846 6,846 0,20 6,890 6,830 2.643.838
26/02/2018 6,770 6,832 2,18 6,844 6,724 2.972.304
23/02/2018 6,920 6,686 -5,19 6,920 6,654 8.017.185
22/02/2018 6,922 7,052 0,83 7,082 6,920 1.411.286
21/02/2018 6,974 6,994 -0,06 7,014 6,908 1.116.224
20/02/2018 7,000 6,998 0,57 7,000 6,936 1.988.265
19/02/2018 6,898 6,958 1,22 7,008 6,880 2.692.991
16/02/2018 6,800 6,874 1,09 6,890 6,794 2.182.586
15/02/2018 6,810 6,800 0,38 6,860 6,746 2.389.352
14/02/2018 6,818 6,774 0,03 6,826 6,710 2.952.631
13/02/2018 6,796 6,772 0,09 6,870 6,756 1.814.112
12/02/2018 6,776 6,766 1,35 6,840 6,716 1.981.147
09/02/2018 6,752 6,676 -1,82 6,806 6,642 3.382.759
08/02/2018 6,960 6,800 -3,08 7,050 6,776 2.557.597
07/02/2018 7,012 7,016 0,54 7,026 6,852 2.825.311
06/02/2018 6,800 6,978 -1,27 7,070 6,754 3.474.447
05/02/2018 7,104 7,068 -1,17 7,104 6,940 2.449.303
02/02/2018 7,360 7,152 -3,35 7,362 7,142 2.553.173
01/02/2018 7,332 7,400 1,09 7,480 7,332 3.440.284
31/01/2018 7,276 7,320 0,83 7,350 7,252 2.356.870
30/01/2018 7,344 7,260 -1,79 7,356 7,232 1.710.467
29/01/2018 7,430 7,392 -0,32 7,430 7,332 966.963
26/01/2018 7,300 7,416 1,84 7,438 7,266 1.822.488
25/01/2018 7,420 7,282 -2,44 7,464 7,236 3.419.538
24/01/2018 7,516 7,464 -0,67 7,534 7,444 2.277.260
23/01/2018 7,460 7,514 1,49 7,632 7,460 2.860.765
22/01/2018 7,470 7,404 -0,78 7,470 7,376 1.768.364
19/01/2018 7,340 7,462 1,33 7,466 7,340 1.724.191
18/01/2018 7,352 7,364 0,57 7,426 7,342 2.025.238
17/01/2018 7,420 7,322 -1,48 7,420 7,302 1.465.042
16/01/2018 7,376 7,432 1,01 7,466 7,356 1.935.086
15/01/2018 7,550 7,358 -2,57 7,560 7,358 2.312.159
12/01/2018 7,536 7,552 0,35 7,592 7,470 2.254.536
11/01/2018 7,470 7,526 1,37 7,530 7,346 1.976.738
10/01/2018 7,500 7,424 -1,49 7,510 7,346 2.785.742
09/01/2018 7,498 7,536 0,94 7,560 7,460 1.700.504
08/01/2018 7,500 7,466 -0,24 7,584 7,442 3.988.129
05/01/2018 7,482 7,484 0,38 7,520 7,440 1.661.732
04/01/2018 7,550 7,456 -0,82 7,566 7,446 3.110.280
03/01/2018 7,520 7,518 -0,16 7,680 7,504 2.531.318
02/01/2018 7,400 7,530 4,06 7,530 7,262 2.935.760
29/12/2017 7,250 7,236 -0,58 7,325 7,235 1.428.060
28/12/2017 7,269 7,278 -0,44 7,317 7,255 896.362
27/12/2017 7,275 7,310 -0,05 7,310 7,240 1.283.726
22/12/2017 7,273 7,314 -0,10 7,335 7,242 1.947.101
21/12/2017 7,300 7,321 0,40 7,336 7,222 1.557.765
20/12/2017 7,263 7,292 0,30 7,317 7,226 1.980.091
19/12/2017 7,230 7,270 0,64 7,294 7,201 1.478.649
18/12/2017 7,200 7,224 0,71 7,282 7,148 3.302.194
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

Mas noticias

publicidad
publicidad