publicidad
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IAG (IAG)IAG (IAG)

0,051,17 %
4,58

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/08/2016 4,558 4,581 1,17 4,607 4,518 3.889.165
22/08/2016 4,446 4,528 1,78 4,546 4,425 3.060.722
19/08/2016 4,522 4,449 -1,61 4,555 4,423 2.299.194
18/08/2016 4,499 4,522 1,66 4,523 4,450 2.790.819
17/08/2016 4,532 4,448 -2,05 4,563 4,448 4.764.326
16/08/2016 4,635 4,541 -2,37 4,635 4,525 5.448.655
15/08/2016 4,716 4,651 -1,50 4,735 4,642 2.001.606
12/08/2016 4,628 4,722 2,21 4,729 4,610 3.682.109
11/08/2016 4,725 4,620 -1,32 4,725 4,600 3.621.355
10/08/2016 4,770 4,682 -1,82 4,791 4,679 4.066.678
09/08/2016 4,700 4,769 1,49 4,788 4,684 2.776.919
08/08/2016 4,687 4,699 0,88 4,770 4,668 3.256.216
05/08/2016 4,602 4,658 1,28 4,682 4,550 3.851.925
04/08/2016 4,690 4,599 -0,61 4,725 4,599 3.732.186
03/08/2016 4,677 4,627 -0,39 4,720 4,592 4.063.877
02/08/2016 4,737 4,645 -1,67 4,746 4,583 5.611.662
01/08/2016 4,918 4,724 -2,13 4,920 4,635 7.006.880
29/07/2016 4,940 4,827 -0,19 5,020 4,727 8.948.127
28/07/2016 4,953 4,836 -2,38 5,045 4,830 7.067.151
27/07/2016 4,781 4,954 3,81 5,009 4,780 7.892.305
26/07/2016 4,789 4,772 -0,77 4,800 4,715 5.825.804
25/07/2016 4,844 4,809 -0,58 4,900 4,786 5.593.213
22/07/2016 4,840 4,837 -0,58 4,887 4,782 5.939.633
21/07/2016 5,007 4,865 -3,36 5,007 4,813 11.398.875
20/07/2016 5,040 5,034 -0,40 5,085 4,927 7.790.065
19/07/2016 5,137 5,054 -2,11 5,188 5,025 6.475.919
18/07/2016 5,090 5,163 1,85 5,278 5,071 8.186.781
15/07/2016 5,010 5,069 -0,67 5,175 4,900 8.351.647
14/07/2016 4,931 5,103 5,00 5,136 4,888 8.269.258
13/07/2016 4,880 4,860 -0,18 5,043 4,830 10.238.049
12/07/2016 4,617 4,869 6,26 4,889 4,610 10.183.296
11/07/2016 4,450 4,582 4,49 4,600 4,382 6.934.876
08/07/2016 4,191 4,385 3,98 4,420 4,140 4.593.291
07/07/2016 4,170 4,217 2,28 4,309 4,160 6.198.129
06/07/2016 4,412 4,123 -7,47 4,426 4,033 9.089.525
05/07/2016 4,419 4,456 -0,40 4,555 4,380 5.485.854
04/07/2016 4,530 4,474 -1,39 4,589 4,409 5.875.054
01/07/2016 4,477 4,537 2,53 4,553 4,367 8.013.017
30/06/2016 4,415 4,425 1,35 4,546 4,320 12.081.718
29/06/2016 4,297 4,366 3,26 4,437 4,070 17.945.964
28/06/2016 4,277 4,228 3,88 4,371 4,151 13.909.743
27/06/2016 4,961 4,070 -17,94 5,016 4,028 23.528.618
24/06/2016 5,139 4,959 -26,86 5,688 4,724 24.406.698
23/06/2016 6,623 6,781 3,72 6,864 6,568 5.975.545
22/06/2016 6,523 6,538 1,12 6,622 6,460 3.352.936
21/06/2016 6,523 6,466 -0,71 6,539 6,447 3.928.367
20/06/2016 6,245 6,512 8,55 6,516 6,218 4.937.309
17/06/2016 5,881 5,999 3,35 6,078 5,857 3.962.588
16/06/2016 5,838 5,804 -1,94 5,849 5,722 3.588.421
15/06/2016 5,969 5,919 0,12 5,998 5,919 3.964.213
14/06/2016 6,031 5,912 -3,28 6,080 5,911 3.855.189
13/06/2016 6,152 6,113 -1,98 6,165 6,045 2.834.485
10/06/2016 6,443 6,236 -3,66 6,447 6,214 4.785.117
09/06/2016 6,494 6,473 -0,27 6,510 6,422 2.797.333
08/06/2016 6,583 6,491 -1,99 6,611 6,478 2.035.699
07/06/2016 6,671 6,623 -0,04 6,726 6,607 2.322.577
06/06/2016 6,702 6,626 -1,14 6,703 6,533 3.070.820
03/06/2016 6,857 6,702 -1,87 6,871 6,650 1.901.563
02/06/2016 6,714 6,829 1,99 6,862 6,691 2.722.082
01/06/2016 6,918 6,696 -3,56 6,918 6,689 4.380.245
31/05/2016 7,070 6,943 -1,99 7,082 6,924 3.681.614
30/05/2016 7,106 7,084 0,13 7,126 7,077 880.529
27/05/2016 7,067 7,075 0,11 7,088 6,955 2.126.737
26/05/2016 7,122 7,067 -1,30 7,162 6,998 2.940.320
25/05/2016 6,908 7,160 4,39 7,209 6,877 5.967.439
24/05/2016 6,625 6,859 2,89 6,889 6,607 3.485.928
23/05/2016 6,622 6,666 1,28 6,708 6,562 2.086.690
20/05/2016 6,648 6,582 -0,74 6,682 6,543 2.074.194
19/05/2016 6,653 6,632 -1,55 6,768 6,622 3.642.196
18/05/2016 6,530 6,736 3,16 6,760 6,500 4.137.662
17/05/2016 6,467 6,530 1,72 6,590 6,445 3.801.540
16/05/2016 6,340 6,419 0,59 6,419 6,280 791.256
13/05/2016 6,419 6,382 -1,15 6,465 6,375 1.591.357
12/05/2016 6,424 6,456 -0,55 6,547 6,383 2.480.544
11/05/2016 6,507 6,491 -0,21 6,533 6,443 2.637.794
10/05/2016 6,483 6,505 1,36 6,566 6,425 3.289.256
09/05/2016 6,365 6,418 1,42 6,476 6,337 2.477.510
06/05/2016 6,360 6,328 -1,28 6,423 6,328 2.839.115
05/05/2016 6,360 6,410 0,73 6,439 6,335 2.024.435
04/05/2016 6,372 6,364 0,36 6,434 6,348 3.331.837
03/05/2016 6,535 6,341 -3,13 6,556 6,311 5.642.619
02/05/2016 6,661 6,546 -1,37 6,697 6,523 1.666.129
29/04/2016 6,819 6,637 -5,30 6,819 6,555 9.641.552
28/04/2016 6,997 7,008 -0,76 7,027 6,855 5.701.303
27/04/2016 6,843 7,062 3,37 7,062 6,790 5.342.749
26/04/2016 6,770 6,831 1,50 6,855 6,737 3.957.632
25/04/2016 6,716 6,730 0,93 6,766 6,672 3.842.118
22/04/2016 6,644 6,668 0,73 6,756 6,594 6.520.106
21/04/2016 6,721 6,620 -1,12 6,721 6,589 4.551.346
20/04/2016 6,643 6,695 0,55 6,716 6,622 2.365.139
19/04/2016 6,734 6,658 -0,16 6,767 6,642 3.010.826
18/04/2016 6,572 6,669 0,55 6,769 6,542 3.001.167
15/04/2016 6,746 6,633 -1,71 6,748 6,599 2.854.558
14/04/2016 6,751 6,748 0,41 6,762 6,654 3.679.099
13/04/2016 6,622 6,721 2,61 6,721 6,577 4.435.634
12/04/2016 6,558 6,550 -0,06 6,587 6,468 2.928.737
11/04/2016 6,424 6,554 1,77 6,629 6,390 2.484.697
08/04/2016 6,467 6,440 0,08 6,535 6,408 3.610.586
07/04/2016 6,584 6,435 -1,75 6,592 6,406 4.207.876
06/04/2016 6,802 6,550 -3,21 6,802 6,474 3.943.670
05/04/2016 6,818 6,767 -1,90 6,904 6,744 2.878.581
04/04/2016 6,840 6,898 1,39 6,978 6,788 2.506.452
01/04/2016 6,819 6,804 -1,80 6,889 6,751 2.902.867
31/03/2016 6,963 6,928 -0,72 6,996 6,886 4.101.984
30/03/2016 7,007 6,979 0,28 7,047 6,955 2.722.832
29/03/2016 6,877 6,959 2,22 6,959 6,814 3.340.664
24/03/2016 6,884 6,808 -1,60 6,889 6,774 2.980.251
23/03/2016 6,932 6,918 0,29 6,943 6,875 5.116.752
22/03/2016 6,938 6,898 -2,36 6,972 6,642 9.970.570
21/03/2016 7,193 7,065 -1,37 7,204 7,032 2.480.704
18/03/2016 7,007 7,163 2,52 7,189 6,933 4.957.110
17/03/2016 7,031 6,987 0,00 7,031 6,806 4.383.744
16/03/2016 6,891 6,987 2,49 6,997 6,855 3.598.711
15/03/2016 6,875 6,817 -1,03 6,893 6,735 8.813.690
14/03/2016 6,978 6,889 -0,09 6,992 6,833 5.445.671
11/03/2016 6,809 6,895 3,72 6,897 6,721 6.512.032
10/03/2016 6,834 6,647 -2,61 6,953 6,647 8.469.018
09/03/2016 6,780 6,825 0,79 7,052 6,770 4.274.776
08/03/2016 6,879 6,772 -1,88 6,880 6,763 4.176.869
07/03/2016 6,963 6,901 -0,78 6,965 6,853 3.238.688
04/03/2016 6,830 6,956 2,00 7,005 6,803 4.946.603
03/03/2016 7,018 6,819 -2,62 7,039 6,771 4.757.183
02/03/2016 7,068 7,003 -0,42 7,150 6,968 4.684.894
01/03/2016 6,935 7,033 0,96 7,047 6,872 4.795.869
29/02/2016 6,760 6,966 3,04 6,982 6,699 4.321.572
26/02/2016 7,066 6,760 -3,24 7,141 6,642 8.943.581
25/02/2016 6,651 6,986 5,89 7,012 6,651 3.943.080
24/02/2016 6,920 6,598 -5,09 6,950 6,556 6.996.803
23/02/2016 6,780 6,952 2,00 6,992 6,732 4.052.842
22/02/2016 7,013 6,815 -1,67 7,047 6,795 4.300.191
19/02/2016 6,871 6,931 0,29 6,965 6,792 3.902.430
18/02/2016 6,747 6,911 3,14 7,008 6,691 4.835.080
17/02/2016 6,582 6,701 1,86 6,745 6,544 5.558.268
16/02/2016 6,543 6,578 1,91 6,681 6,470 6.180.612
15/02/2016 6,355 6,455 5,68 6,499 6,328 9.379.349
12/02/2016 6,147 6,108 1,61 6,182 6,024 4.382.010
11/02/2016 6,418 6,011 -6,85 6,418 6,011 6.040.559
10/02/2016 6,182 6,453 5,96 6,503 6,128 5.519.886
09/02/2016 5,979 6,090 0,87 6,159 5,939 9.682.936
08/02/2016 6,642 6,038 -7,30 6,642 6,013 7.653.205
05/02/2016 6,644 6,513 -1,54 6,713 6,499 6.667.971
04/02/2016 6,901 6,615 -3,03 6,923 6,491 8.526.678
03/02/2016 7,043 6,821 -3,01 7,053 6,736 4.011.279
02/02/2016 7,215 7,033 -3,05 7,234 7,001 3.757.061
01/02/2016 7,052 7,254 3,76 7,254 7,001 4.100.760
29/01/2016 6,947 6,991 2,80 6,991 6,636 5.465.608
28/01/2016 7,126 6,801 -5,09 7,162 6,701 8.621.508
27/01/2016 7,285 7,165 -2,04 7,335 7,134 8.712.402
26/01/2016 7,205 7,315 0,19 7,403 7,147 3.484.259
25/01/2016 7,348 7,301 -0,04 7,391 7,267 2.912.081
22/01/2016 7,282 7,304 2,26 7,361 7,199 3.958.508
21/01/2016 7,002 7,143 2,08 7,159 6,975 4.757.493
20/01/2016 7,086 6,997 -3,01 7,101 6,955 4.239.764
19/01/2016 7,264 7,215 2,10 7,306 7,169 3.389.442
18/01/2016 7,125 7,066 -0,75 7,326 7,047 5.320.176
15/01/2016 7,422 7,120 -3,66 7,480 7,089 5.447.401
14/01/2016 7,709 7,391 -4,74 7,709 7,338 7.157.727
13/01/2016 7,984 7,758 -1,26 8,007 7,716 4.906.974
12/01/2016 7,791 7,857 0,89 8,035 7,784 3.624.935
11/01/2016 7,758 7,788 0,15 7,857 7,694 3.402.641
08/01/2016 7,903 7,776 -0,68 8,001 7,765 3.306.546
07/01/2016 7,908 7,829 -3,87 7,997 7,724 5.302.013
06/01/2016 8,272 8,145 -1,19 8,280 8,068 2.088.207
05/01/2016 8,093 8,243 3,01 8,272 8,061 2.692.360
04/01/2016 8,052 8,001 -2,16 8,094 7,960 8.271.744
31/12/2015 8,203 8,178 -0,77 8,237 8,144 1.003.152
30/12/2015 8,179 8,242 0,89 8,280 8,145 1.978.283
29/12/2015 8,127 8,168 1,63 8,178 8,108 1.842.346
28/12/2015 8,075 8,037 -1,07 8,175 8,030 1.361.979
24/12/2015 8,098 8,124 0,74 8,134 8,046 1.789.491
23/12/2015 8,005 8,065 1,87 8,084 7,940 2.403.473
22/12/2015 8,071 7,916 -0,62 8,106 7,897 2.541.300
21/12/2015 7,867 7,966 -0,25 8,099 7,814 4.563.529
18/12/2015 8,050 7,986 -2,02 8,129 7,936 3.963.476
17/12/2015 8,117 8,151 2,64 8,280 8,090 6.450.262
16/12/2015 8,057 7,941 0,19 8,059 7,930 5.849.666
15/12/2015 7,736 7,926 3,30 7,953 7,679 4.299.752
14/12/2015 7,791 7,673 -0,87 7,934 7,661 4.858.596
11/12/2015 7,833 7,741 -1,50 7,894 7,741 13.895.602
10/12/2015 7,808 7,858 0,25 7,972 7,731 12.613.757
09/12/2015 7,955 7,838 -1,67 7,975 7,823 3.897.747
08/12/2015 8,102 7,972 -1,09 8,214 7,892 3.863.670
07/12/2015 8,019 8,060 1,82 8,168 8,006 2.551.720
04/12/2015 7,799 7,915 1,55 7,955 7,702 5.388.717
03/12/2015 8,099 7,794 -3,60 8,170 7,764 6.261.958
02/12/2015 8,053 8,085 1,01 8,190 8,014 4.454.270
01/12/2015 7,956 8,004 1,65 8,050 7,938 3.097.065
30/11/2015 7,836 7,874 0,46 8,041 7,819 6.467.494
27/11/2015 7,849 7,838 -0,62 7,922 7,760 2.903.178
26/11/2015 7,691 7,887 2,67 7,945 7,653 6.827.255
25/11/2015 7,614 7,682 0,86 7,750 7,545 4.640.434
24/11/2015 7,871 7,617 -3,61 7,871 7,510 9.493.104
23/11/2015 8,017 7,902 -1,64 8,039 7,870 3.061.753
20/11/2015 8,159 8,034 -1,09 8,159 8,019 2.393.505
19/11/2015 8,102 8,122 1,60 8,157 8,024 5.565.377
18/11/2015 8,158 7,995 -3,11 8,190 7,979 6.135.165
17/11/2015 8,073 8,251 3,40 8,266 8,051 4.307.719
16/11/2015 8,032 7,980 -2,60 8,040 7,807 5.865.448
13/11/2015 8,230 8,193 -0,36 8,305 8,122 3.472.630
12/11/2015 8,368 8,222 -3,12 8,368 8,069 5.174.804
11/11/2015 8,353 8,486 1,51 8,512 8,353 4.996.607
10/11/2015 8,230 8,361 2,28 8,367 8,165 4.515.119
09/11/2015 8,263 8,174 -0,77 8,326 8,126 3.432.816
06/11/2015 8,098 8,238 3,55 8,290 8,066 6.193.983
05/11/2015 7,995 7,955 -0,62 8,108 7,900 2.948.799
04/11/2015 8,080 8,005 -0,13 8,120 7,995 3.642.667
03/11/2015 8,054 8,016 -0,10 8,096 7,977 4.205.517
02/11/2015 7,830 8,024 0,86 8,059 7,767 4.189.487
30/10/2015 8,141 7,955 -2,11 8,141 7,718 7.733.167
29/10/2015 8,336 8,127 -1,40 8,423 8,063 3.913.114
28/10/2015 8,297 8,242 -0,39 8,336 8,200 3.195.291
27/10/2015 8,248 8,275 0,15 8,313 8,184 4.435.298
26/10/2015 8,122 8,262 1,61 8,306 8,087 3.754.578
23/10/2015 7,999 8,131 2,51 8,166 7,970 5.407.242
22/10/2015 7,908 7,932 0,39 7,976 7,760 4.526.849
21/10/2015 7,962 7,901 0,05 7,962 7,719 6.506.445
20/10/2015 8,063 7,897 -1,88 8,080 7,888 4.069.380
19/10/2015 7,879 8,048 1,82 8,062 7,868 3.649.524
16/10/2015 7,799 7,905 1,86 7,905 7,769 4.839.694
15/10/2015 7,658 7,760 2,15 7,770 7,553 3.584.468
14/10/2015 7,536 7,597 0,80 7,653 7,436 3.943.052
13/10/2015 7,541 7,537 0,52 7,599 7,450 3.816.876
12/10/2015 7,421 7,498 1,39 7,563 7,415 2.756.989
09/10/2015 7,428 7,395 0,11 7,453 7,302 6.993.974
08/10/2015 7,381 7,387 0,24 7,465 7,307 4.622.688
07/10/2015 7,750 7,370 -4,77 7,750 7,370 10.266.261
06/10/2015 7,761 7,739 -0,03 7,926 7,706 3.777.460
05/10/2015 7,697 7,741 2,71 7,746 7,597 4.420.637
02/10/2015 7,771 7,537 -1,89 7,813 7,378 14.035.949
01/10/2015 7,829 7,682 -1,18 7,907 7,636 3.392.735
30/09/2015 7,697 7,774 3,62 7,799 7,648 4.070.834
29/09/2015 7,696 7,503 -3,44 7,781 7,503 6.082.321
28/09/2015 7,910 7,770 -2,57 8,002 7,760 2.415.297
25/09/2015 7,857 7,975 4,05 8,004 7,857 2.856.003
24/09/2015 7,897 7,665 -3,23 7,908 7,603 2.896.515
23/09/2015 7,643 7,920 3,77 7,997 7,622 6.628.092
22/09/2015 8,034 7,632 -5,11 8,057 7,630 5.874.695
21/09/2015 7,993 8,043 0,11 8,102 7,857 4.410.184
18/09/2015 8,053 8,035 -0,72 8,089 7,921 5.445.298
17/09/2015 8,053 8,093 0,62 8,198 7,969 5.288.311
16/09/2015 7,985 8,043 1,58 8,048 7,950 4.449.569
15/09/2015 7,873 7,918 0,90 7,974 7,817 4.289.601
14/09/2015 7,828 7,848 0,91 7,911 7,797 1.971.158
11/09/2015 7,817 7,778 -0,33 7,840 7,708 2.110.307
10/09/2015 7,674 7,803 0,34 7,861 7,627 2.491.279
09/09/2015 7,799 7,777 1,84 7,918 7,751 3.429.064
08/09/2015 7,555 7,636 1,58 7,775 7,541 3.576.143
07/09/2015 7,620 7,517 -0,38 7,662 7,451 2.387.070
04/09/2015 7,440 7,546 0,14 7,669 7,405 3.853.371
03/09/2015 7,399 7,535 4,31 7,636 7,386 7.444.628
02/09/2015 7,077 7,223 2,66 7,254 6,985 3.298.881
01/09/2015 7,116 7,036 -3,11 7,136 6,910 3.431.054
31/08/2015 7,163 7,261 0,87 7,313 7,136 1.710.774
28/08/2015 7,307 7,199 -1,22 7,313 7,127 3.217.269
27/08/2015 7,282 7,288 3,16 7,360 7,192 3.861.060
26/08/2015 6,864 7,064 1,63 7,147 6,758 4.796.926

Mas noticias

publicidad
Ofrecido por: Bankimia.com