Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

IAG (IAG)IAG (IAG)

0,081,64 %
5,03

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
28/03/2014 5,037 5,065 1,30 5,070 5,002 3.265.446
27/03/2014 5,075 5,000 -1,69 5,090 4,965 4.065.494
26/03/2014 5,047 5,086 1,31 5,120 5,010 1.912.512
25/03/2014 4,969 5,020 2,28 5,079 4,920 4.464.879
24/03/2014 5,070 4,908 -2,43 5,070 4,890 3.518.432
21/03/2014 5,080 5,030 -0,98 5,115 5,020 5.275.390
20/03/2014 5,120 5,080 -1,55 5,162 5,027 4.625.782
19/03/2014 5,171 5,160 -0,19 5,198 5,116 2.119.502
18/03/2014 5,129 5,170 0,58 5,217 5,067 4.371.091
17/03/2014 5,020 5,140 2,39 5,145 5,016 3.867.145
14/03/2014 5,150 5,020 -3,28 5,170 4,956 7.269.354
13/03/2014 5,350 5,190 -2,63 5,375 5,185 4.127.082
12/03/2014 5,450 5,330 -0,32 5,450 5,236 9.314.773
11/03/2014 5,250 5,347 2,43 5,385 5,235 4.325.507
10/03/2014 5,325 5,220 -2,34 5,398 5,190 4.441.471
07/03/2014 5,403 5,345 -1,38 5,475 5,331 5.362.556
06/03/2014 5,425 5,420 0,44 5,489 5,396 4.030.226
05/03/2014 5,335 5,396 0,73 5,416 5,319 6.910.732
04/03/2014 5,202 5,357 3,94 5,366 5,175 4.454.628
03/03/2014 5,274 5,154 -2,61 5,281 5,095 6.077.477
28/02/2014 5,450 5,292 -4,03 5,450 5,255 8.952.222
27/02/2014 5,531 5,514 -0,65 5,550 5,410 5.027.533
26/02/2014 5,490 5,550 1,13 5,569 5,468 2.896.005
25/02/2014 5,390 5,488 1,44 5,495 5,381 4.791.666
24/02/2014 5,421 5,410 -0,35 5,487 5,371 3.188.631
21/02/2014 5,499 5,429 -0,75 5,500 5,385 2.766.551
20/02/2014 5,370 5,470 0,74 5,481 5,311 4.706.544
19/02/2014 5,466 5,430 -0,68 5,495 5,402 2.193.938
18/02/2014 5,461 5,467 0,89 5,472 5,392 3.646.601
17/02/2014 5,500 5,419 -0,93 5,501 5,410 1.326.555
14/02/2014 5,407 5,470 1,52 5,547 5,405 3.598.145
13/02/2014 5,220 5,388 3,00 5,390 5,126 3.461.309
12/02/2014 5,183 5,231 1,28 5,250 5,137 2.734.343
11/02/2014 5,145 5,165 1,39 5,180 5,102 2.787.804
10/02/2014 5,199 5,094 -1,36 5,200 5,050 1.740.946
07/02/2014 5,085 5,164 1,85 5,170 5,085 2.769.396
06/02/2014 5,000 5,070 2,14 5,140 4,990 3.761.298
05/02/2014 4,976 4,964 0,10 5,030 4,878 1.984.534
04/02/2014 4,969 4,959 -0,52 5,031 4,851 3.073.243
03/02/2014 5,090 4,985 -1,81 5,150 4,985 2.601.888
31/01/2014 5,090 5,077 -0,45 5,090 4,950 3.828.405
30/01/2014 4,918 5,100 4,12 5,103 4,915 4.270.142
29/01/2014 5,000 4,898 -1,05 5,050 4,810 4.237.351
28/01/2014 4,902 4,950 1,75 4,963 4,867 3.127.583
27/01/2014 4,910 4,865 -0,63 4,944 4,802 3.958.660
24/01/2014 5,220 4,896 -5,83 5,250 4,894 4.938.715
23/01/2014 5,350 5,199 -2,79 5,360 5,180 3.358.435
22/01/2014 5,270 5,348 2,08 5,358 5,253 2.655.497
21/01/2014 5,169 5,239 1,53 5,282 5,166 2.160.974
20/01/2014 5,169 5,160 -0,67 5,213 5,150 2.262.100
17/01/2014 5,223 5,195 -0,65 5,231 5,146 2.381.632
16/01/2014 5,274 5,229 -1,00 5,319 5,202 4.079.740
15/01/2014 5,240 5,282 0,67 5,300 5,178 3.493.145
14/01/2014 5,130 5,247 1,57 5,247 5,044 5.286.183
13/01/2014 5,165 5,166 0,12 5,235 5,150 2.202.360
10/01/2014 5,180 5,160 -0,77 5,252 5,107 3.302.312
09/01/2014 5,269 5,200 -1,38 5,358 5,143 4.802.289
08/01/2014 5,191 5,273 1,99 5,288 5,163 4.142.201
07/01/2014 5,007 5,170 3,71 5,171 4,968 6.001.779
06/01/2014 4,890 4,985 1,32 5,023 4,852 1.973.141
03/01/2014 4,859 4,920 0,78 4,960 4,847 1.967.692
02/01/2014 4,820 4,882 0,89 4,928 4,811 4.092.133
31/12/2013 4,773 4,839 1,15 4,839 4,760 1.080.252
30/12/2013 4,860 4,784 -0,95 4,860 4,739 3.483.751
27/12/2013 4,824 4,830 0,63 4,860 4,776 3.482.063
24/12/2013 4,734 4,800 1,82 4,815 4,700 956.759
23/12/2013 4,765 4,714 -0,55 4,765 4,651 2.157.153
20/12/2013 4,680 4,740 1,43 4,769 4,680 7.007.187
19/12/2013 4,600 4,673 2,66 4,680 4,587 4.137.050
18/12/2013 4,507 4,552 2,06 4,562 4,471 3.957.539
17/12/2013 4,511 4,460 -1,33 4,570 4,451 3.550.153
16/12/2013 4,450 4,520 1,57 4,540 4,448 2.602.083
13/12/2013 4,397 4,450 1,18 4,493 4,388 4.523.231
12/12/2013 4,406 4,398 0,00 4,434 4,368 2.182.486
11/12/2013 4,420 4,398 -0,34 4,437 4,303 2.543.813
10/12/2013 4,361 4,413 0,85 4,456 4,340 3.027.543
09/12/2013 4,265 4,376 2,27 4,393 4,265 3.201.360
06/12/2013 4,321 4,279 -1,13 4,347 4,232 3.694.201
05/12/2013 4,413 4,328 -1,95 4,430 4,327 2.956.010
04/12/2013 4,409 4,414 0,09 4,466 4,384 2.566.887
03/12/2013 4,452 4,410 -0,81 4,452 4,351 4.072.026
02/12/2013 4,420 4,446 0,68 4,480 4,380 1.927.323
29/11/2013 4,454 4,416 -0,70 4,455 4,401 3.962.599
28/11/2013 4,559 4,447 -1,81 4,559 4,420 4.940.145
27/11/2013 4,520 4,529 1,21 4,560 4,497 3.558.002
26/11/2013 4,450 4,475 0,47 4,508 4,434 4.379.444
25/11/2013 4,395 4,454 2,18 4,495 4,385 4.886.752
22/11/2013 4,339 4,359 0,67 4,411 4,330 2.916.804
21/11/2013 4,231 4,330 1,91 4,330 4,216 2.418.274
20/11/2013 4,226 4,249 0,90 4,263 4,200 3.708.782
19/11/2013 4,318 4,211 -2,55 4,352 4,206 3.790.818
18/11/2013 4,360 4,321 -0,23 4,456 4,303 4.464.645
15/11/2013 4,497 4,331 -2,76 4,515 4,319 4.165.357
14/11/2013 4,501 4,454 0,38 4,542 4,413 2.936.914
13/11/2013 4,533 4,437 -2,63 4,581 4,421 3.511.775
12/11/2013 4,583 4,557 -0,26 4,613 4,523 3.608.858
11/11/2013 4,455 4,569 0,86 4,633 4,450 2.887.383
08/11/2013 4,230 4,530 8,48 4,557 4,230 6.577.395
07/11/2013 4,180 4,176 -0,02 4,223 4,099 3.891.714
06/11/2013 4,148 4,177 1,48 4,238 4,148 3.060.697
05/11/2013 4,169 4,116 -1,01 4,188 4,071 5.033.375
04/11/2013 4,078 4,158 -0,34 4,190 4,052 3.071.823
01/11/2013 4,125 4,172 1,76 4,190 4,072 2.369.596
31/10/2013 4,088 4,100 0,15 4,167 4,088 4.778.399
30/10/2013 4,095 4,094 0,00 4,158 4,084 6.453.227
29/10/2013 4,036 4,094 1,11 4,109 4,016 8.316.334
28/10/2013 4,110 4,049 -1,24 4,149 4,022 3.811.747
25/10/2013 4,246 4,100 -4,18 4,275 4,092 4.967.158
24/10/2013 4,301 4,279 -0,16 4,329 4,256 2.525.749
23/10/2013 4,220 4,286 1,54 4,308 4,220 4.142.130
22/10/2013 4,258 4,221 -2,06 4,284 4,150 3.845.331
21/10/2013 4,250 4,310 1,63 4,357 4,227 3.192.400
18/10/2013 4,180 4,241 1,70 4,241 4,174 3.982.091
17/10/2013 4,116 4,170 0,97 4,178 4,086 2.358.063
16/10/2013 4,089 4,130 0,49 4,150 4,064 2.290.469
15/10/2013 4,060 4,110 1,73 4,125 4,056 2.854.918
14/10/2013 4,030 4,040 0,52 4,041 3,976 3.608.679
11/10/2013 4,020 4,019 0,48 4,060 3,994 2.680.118
10/10/2013 3,886 4,000 3,68 4,027 3,863 3.651.477
09/10/2013 3,919 3,858 -1,23 3,919 3,830 3.794.422
08/10/2013 3,990 3,906 -1,88 4,004 3,883 2.540.925
07/10/2013 4,024 3,981 -1,95 4,033 3,932 2.103.654
04/10/2013 4,070 4,060 -0,49 4,080 4,028 5.171.854
03/10/2013 4,110 4,080 -1,21 4,180 4,043 4.488.642
02/10/2013 4,106 4,130 0,02 4,134 4,050 3.384.251
01/10/2013 4,028 4,129 2,20 4,146 4,025 4.258.231
30/09/2013 3,977 4,040 0,30 4,048 3,970 2.601.744
27/09/2013 4,044 4,028 -0,05 4,078 3,995 4.596.095
26/09/2013 4,070 4,030 -0,69 4,090 3,992 2.608.527
25/09/2013 3,920 4,058 2,99 4,073 3,909 5.211.161
24/09/2013 3,900 3,940 1,39 3,949 3,851 2.326.674
23/09/2013 3,896 3,886 -0,36 3,906 3,862 1.174.637
20/09/2013 3,847 3,900 1,30 3,917 3,844 3.498.127
19/09/2013 3,900 3,850 -0,57 3,919 3,835 2.552.881
18/09/2013 3,915 3,872 -1,38 3,932 3,826 3.281.253
17/09/2013 3,885 3,926 1,19 3,930 3,825 3.507.201
16/09/2013 3,797 3,880 3,22 3,885 3,797 3.609.225
13/09/2013 3,764 3,759 0,45 3,767 3,660 2.933.020
12/09/2013 3,720 3,742 0,86 3,790 3,690 4.469.809
11/09/2013 3,793 3,710 -2,32 3,857 3,699 4.685.765
10/09/2013 3,658 3,798 4,69 3,806 3,655 5.837.999
09/09/2013 3,572 3,628 1,17 3,628 3,564 2.786.520
06/09/2013 3,560 3,586 0,76 3,639 3,520 4.056.889
05/09/2013 3,451 3,559 3,46 3,587 3,440 7.595.105
04/09/2013 3,448 3,440 -0,72 3,476 3,295 4.355.515
03/09/2013 3,479 3,465 -0,69 3,529 3,427 3.331.580
02/09/2013 3,349 3,489 3,87 3,504 3,349 3.998.602
30/08/2013 3,443 3,359 -2,10 3,470 3,342 3.050.675
29/08/2013 3,365 3,431 2,54 3,472 3,365 3.542.706
28/08/2013 3,479 3,346 -3,85 3,479 3,252 4.413.349
27/08/2013 3,600 3,480 -5,05 3,652 3,476 2.937.786
26/08/2013 3,676 3,665 -0,35 3,698 3,612 1.655.955
23/08/2013 3,627 3,678 0,93 3,717 3,621 1.807.765
22/08/2013 3,581 3,644 2,13 3,668 3,573 2.903.699
21/08/2013 3,600 3,568 -0,25 3,610 3,541 1.335.889
20/08/2013 3,605 3,577 -0,94 3,610 3,525 1.874.366
19/08/2013 3,612 3,611 -0,11 3,661 3,588 1.824.209
16/08/2013 3,632 3,615 -0,17 3,660 3,525 4.222.421
15/08/2013 3,714 3,621 -2,48 3,721 3,610 4.600.363
14/08/2013 3,798 3,713 -1,25 3,847 3,682 2.880.398
13/08/2013 3,680 3,760 3,10 3,764 3,650 4.001.126
12/08/2013 3,751 3,647 -3,16 3,770 3,635 3.209.846
09/08/2013 3,762 3,766 0,29 3,816 3,748 2.533.360
08/08/2013 3,720 3,755 1,08 3,780 3,641 2.414.521
07/08/2013 3,771 3,715 -0,24 3,771 3,633 2.381.243
06/08/2013 3,777 3,724 -1,48 3,837 3,697 4.385.402
05/08/2013 3,620 3,780 3,50 3,780 3,616 2.932.665
02/08/2013 3,450 3,652 7,10 3,663 3,422 5.682.931
01/08/2013 3,338 3,410 2,28 3,426 3,338 3.107.451
31/07/2013 3,345 3,334 -0,48 3,350 3,298 3.011.770
30/07/2013 3,373 3,350 -0,68 3,380 3,332 2.183.331
29/07/2013 3,361 3,373 0,90 3,385 3,355 1.606.630
26/07/2013 3,388 3,343 -0,30 3,388 3,330 1.333.558
25/07/2013 3,396 3,353 -1,09 3,407 3,329 2.146.940
24/07/2013 3,364 3,390 1,99 3,412 3,330 2.325.942
23/07/2013 3,349 3,324 -0,75 3,357 3,281 1.844.730
22/07/2013 3,354 3,349 -0,09 3,387 3,324 2.440.691
19/07/2013 3,265 3,352 1,88 3,373 3,253 2.519.406
18/07/2013 3,148 3,290 3,46 3,293 3,148 2.364.893
17/07/2013 3,145 3,180 1,27 3,192 3,110 2.511.620
16/07/2013 3,180 3,140 -1,13 3,180 3,092 4.219.491
15/07/2013 3,130 3,176 1,47 3,176 3,127 1.169.713
12/07/2013 3,121 3,130 0,42 3,164 3,094 1.840.180
11/07/2013 3,190 3,117 -1,24 3,190 3,045 2.803.059
10/07/2013 3,177 3,156 -1,38 3,218 3,110 1.441.430
09/07/2013 3,211 3,200 0,63 3,222 3,167 1.828.063
08/07/2013 3,173 3,180 1,18 3,212 3,132 1.846.660
05/07/2013 3,180 3,143 -1,16 3,203 3,127 1.952.050
04/07/2013 3,146 3,180 2,51 3,202 3,109 3.049.919
03/07/2013 3,068 3,102 -0,32 3,145 3,010 2.468.040
02/07/2013 3,120 3,112 -1,39 3,150 3,090 1.498.611
01/07/2013 3,110 3,156 2,27 3,170 3,047 2.034.501
28/06/2013 3,061 3,086 0,36 3,122 3,060 2.446.623
27/06/2013 3,020 3,075 -0,87 3,102 3,016 5.069.871
26/06/2013 3,002 3,102 2,85 3,133 3,002 3.386.868
25/06/2013 2,999 3,016 1,21 3,044 2,990 2.216.946
24/06/2013 3,024 2,980 -2,30 3,074 2,953 2.414.343
21/06/2013 3,098 3,050 -1,52 3,125 3,050 3.661.129
20/06/2013 3,049 3,097 -0,10 3,114 3,042 3.000.966
19/06/2013 3,114 3,100 0,00 3,131 3,070 2.961.514
18/06/2013 3,109 3,100 1,11 3,135 3,080 1.244.645
17/06/2013 3,118 3,066 -0,71 3,118 3,066 1.429.081
14/06/2013 3,040 3,088 0,55 3,121 3,040 1.816.507
13/06/2013 2,956 3,071 2,71 3,071 2,909 1.916.705
12/06/2013 3,005 2,990 -0,66 3,043 2,987 2.711.798
11/06/2013 3,123 3,010 -4,26 3,142 2,987 3.182.089
10/06/2013 3,186 3,144 -0,98 3,226 3,115 2.288.197
07/06/2013 3,128 3,175 1,18 3,196 3,091 3.187.168
06/06/2013 3,187 3,138 -1,63 3,230 3,138 2.757.621
05/06/2013 3,235 3,190 -1,73 3,260 3,190 3.163.506
04/06/2013 3,244 3,246 0,81 3,290 3,230 1.933.575
03/06/2013 3,207 3,220 -1,23 3,251 3,207 2.771.327
31/05/2013 3,264 3,260 -0,12 3,315 3,224 3.261.372
30/05/2013 3,188 3,264 2,26 3,303 3,188 1.690.132
29/05/2013 3,253 3,192 -3,27 3,309 3,180 2.054.547
28/05/2013 3,200 3,300 4,20 3,333 3,199 3.723.099
27/05/2013 3,175 3,167 -0,41 3,189 3,155 663.032
24/05/2013 3,261 3,180 -2,42 3,285 3,141 3.189.823
23/05/2013 3,223 3,259 -2,43 3,286 3,200 1.741.388
22/05/2013 3,280 3,340 1,71 3,346 3,261 1.830.777
21/05/2013 3,338 3,284 -1,97 3,350 3,265 1.321.830
20/05/2013 3,283 3,350 1,39 3,350 3,283 1.668.449
17/05/2013 3,269 3,304 0,61 3,325 3,242 2.388.709
16/05/2013 3,208 3,284 2,95 3,294 3,190 2.212.972
15/05/2013 3,175 3,190 -0,31 3,212 3,168 2.271.559
14/05/2013 3,182 3,200 0,00 3,200 3,111 3.872.908
13/05/2013 3,236 3,200 -1,87 3,259 3,113 2.781.903
10/05/2013 3,290 3,261 -1,78 3,305 3,171 3.795.570
09/05/2013 3,343 3,320 -0,30 3,343 3,295 1.119.037
08/05/2013 3,349 3,330 0,30 3,360 3,261 3.333.947
07/05/2013 3,273 3,320 1,93 3,370 3,273 2.403.000
06/05/2013 3,285 3,257 -1,69 3,299 3,210 1.552.149
03/05/2013 3,260 3,313 1,59 3,330 3,236 1.798.861
02/05/2013 3,240 3,261 1,91 3,277 3,223 2.126.070
30/04/2013 3,250 3,200 -1,51 3,278 3,157 4.900.622
29/04/2013 3,261 3,249 -0,64 3,320 3,232 2.953.756
26/04/2013 3,207 3,270 0,06 3,278 3,203 2.898.769
25/04/2013 3,255 3,268 0,52 3,295 3,196 2.415.195

Mas noticias

publicidad