Vocento 15 años 21 de Octubre, 18:01 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IAG (IAG)IAG (IAG)

0,121,61 %
7,37

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 7,200 7,374 1,61 7,410 7,193 2.878.462
19/10/2017 7,284 7,257 -0,70 7,315 7,182 2.449.542
18/10/2017 7,140 7,308 2,65 7,345 7,132 5.022.683
17/10/2017 6,938 7,119 2,24 7,150 6,900 2.776.012
16/10/2017 6,992 6,963 -0,16 7,020 6,949 1.306.855
13/10/2017 7,000 6,974 -0,04 7,035 6,958 1.775.041
12/10/2017 6,934 6,977 0,29 7,019 6,923 2.070.024
11/10/2017 6,825 6,957 2,28 6,959 6,809 2.388.597
10/10/2017 6,793 6,802 -0,13 6,815 6,727 1.825.209
09/10/2017 6,826 6,811 -0,34 6,900 6,807 1.598.245
06/10/2017 6,897 6,834 -1,17 6,914 6,810 2.094.211
05/10/2017 6,941 6,915 -0,69 6,958 6,801 3.516.995
04/10/2017 6,995 6,963 -0,81 7,042 6,934 4.608.518
03/10/2017 6,875 7,020 2,12 7,020 6,859 2.814.712
02/10/2017 6,680 6,874 1,99 6,899 6,660 2.880.588
29/09/2017 6,779 6,740 -0,65 6,796 6,704 2.532.986
28/09/2017 6,828 6,784 -0,76 6,835 6,646 2.336.353
27/09/2017 6,637 6,836 2,87 6,842 6,610 2.566.099
26/09/2017 6,682 6,645 -0,76 6,711 6,615 1.815.393
25/09/2017 6,619 6,696 0,71 6,739 6,619 1.863.784
22/09/2017 6,654 6,649 -0,15 6,756 6,646 1.805.606
21/09/2017 6,758 6,659 -1,10 6,769 6,656 1.683.094
20/09/2017 6,834 6,733 -1,84 6,844 6,716 1.966.772
19/09/2017 6,675 6,859 2,45 6,859 6,650 2.565.733
18/09/2017 6,746 6,695 -0,13 6,777 6,684 1.805.880
15/09/2017 6,681 6,704 -0,18 6,748 6,667 2.156.196
14/09/2017 6,697 6,716 0,48 6,725 6,646 2.106.801
13/09/2017 6,642 6,684 0,72 6,723 6,630 2.649.187
12/09/2017 6,595 6,636 -0,76 6,697 6,540 3.161.460
11/09/2017 6,542 6,687 2,48 6,688 6,529 2.217.744
08/09/2017 6,430 6,525 1,45 6,528 6,372 2.419.120
07/09/2017 6,496 6,432 -0,65 6,520 6,432 3.215.393
06/09/2017 6,478 6,474 -0,69 6,520 6,429 3.718.038
05/09/2017 6,600 6,519 -0,67 6,627 6,485 2.125.469
04/09/2017 6,660 6,563 -2,70 6,703 6,563 1.647.841
01/09/2017 6,680 6,745 1,47 6,759 6,655 2.144.822
31/08/2017 6,541 6,647 2,10 6,664 6,535 3.892.769
30/08/2017 6,598 6,510 -0,47 6,622 6,505 2.460.076
29/08/2017 6,610 6,541 -1,40 6,631 6,500 2.554.041
28/08/2017 6,682 6,634 -0,72 6,687 6,634 739.856
25/08/2017 6,685 6,682 -0,37 6,779 6,677 1.362.288
24/08/2017 6,673 6,707 1,04 6,736 6,621 2.837.654
23/08/2017 6,760 6,638 -1,38 6,760 6,616 2.676.542
22/08/2017 6,750 6,731 -0,15 6,795 6,650 1.821.205
21/08/2017 6,685 6,741 0,84 6,803 6,666 1.615.043
18/08/2017 6,700 6,685 -2,21 6,760 6,605 3.514.396
17/08/2017 6,930 6,836 -1,21 6,967 6,809 2.283.938
16/08/2017 6,930 6,920 -0,10 6,999 6,880 2.170.133
15/08/2017 6,773 6,927 2,42 6,927 6,769 2.562.572
14/08/2017 6,651 6,763 1,68 6,771 6,650 1.468.290
11/08/2017 6,711 6,651 -1,69 6,728 6,584 2.924.267
10/08/2017 6,777 6,765 -0,47 6,826 6,735 1.883.642
09/08/2017 6,846 6,797 -1,31 6,910 6,731 2.525.623
08/08/2017 6,871 6,887 0,19 6,897 6,804 2.287.172
07/08/2017 6,869 6,874 0,20 6,884 6,796 2.109.156
04/08/2017 6,740 6,860 1,93 6,884 6,690 3.546.457
03/08/2017 6,673 6,730 0,96 6,740 6,615 3.118.600
02/08/2017 6,710 6,666 -0,45 6,803 6,623 4.432.089
01/08/2017 6,520 6,696 3,64 6,740 6,475 3.766.710
31/07/2017 6,641 6,461 -2,55 6,641 6,461 3.558.389
28/07/2017 6,730 6,630 -0,29 6,865 6,503 4.442.308
27/07/2017 6,651 6,649 0,06 6,720 6,614 2.422.217
26/07/2017 6,571 6,645 1,17 6,647 6,507 2.638.279
25/07/2017 6,536 6,568 0,41 6,629 6,483 3.600.914
24/07/2017 6,549 6,541 -0,53 6,557 6,370 5.519.974
21/07/2017 6,650 6,576 -0,99 6,775 6,472 5.807.122
20/07/2017 7,045 6,642 -5,20 7,050 6,614 9.232.317
19/07/2017 7,032 7,006 0,24 7,067 6,852 3.140.838
18/07/2017 7,078 6,989 -1,51 7,085 6,902 3.719.237
17/07/2017 7,162 7,096 -0,88 7,170 7,076 2.287.780
14/07/2017 7,084 7,159 0,93 7,167 7,079 1.907.208
13/07/2017 7,067 7,093 0,82 7,105 7,038 2.117.377
12/07/2017 7,018 7,035 0,31 7,050 6,942 2.523.046
11/07/2017 7,190 7,013 -1,97 7,191 7,004 2.011.675
10/07/2017 7,150 7,154 0,70 7,197 7,115 2.602.674
07/07/2017 7,020 7,104 1,51 7,109 6,977 2.406.744
06/07/2017 6,950 6,998 0,97 7,000 6,863 3.194.663
05/07/2017 6,976 6,931 -0,37 6,998 6,916 2.995.268
04/07/2017 6,910 6,957 0,78 7,009 6,883 2.374.741
03/07/2017 7,052 6,903 -0,66 7,073 6,902 2.383.870
30/06/2017 6,909 6,949 0,65 7,087 6,878 4.223.186
29/06/2017 7,075 6,904 -2,21 7,114 6,904 3.980.176
28/06/2017 6,745 7,060 4,66 7,073 6,693 6.557.239
27/06/2017 6,821 6,746 -0,85 6,888 6,711 2.977.454
26/06/2017 6,731 6,804 1,51 6,876 6,714 3.152.916
23/06/2017 6,677 6,702 0,75 6,704 6,596 2.189.394
22/06/2017 6,741 6,652 -1,41 6,742 6,642 2.335.104
21/06/2017 6,583 6,748 2,48 6,748 6,554 2.296.179
20/06/2017 6,723 6,584 -1,44 6,741 6,584 2.504.438
19/06/2017 6,641 6,681 1,24 6,711 6,641 2.249.569
16/06/2017 6,664 6,599 0,27 6,664 6,572 3.429.751
15/06/2017 6,705 6,581 -2,40 6,708 6,480 4.156.478
14/06/2017 6,768 6,744 0,13 6,806 6,662 2.990.165
13/06/2017 6,587 6,735 2,84 6,757 6,580 4.138.721
12/06/2017 6,552 6,549 -0,02 6,579 6,487 2.846.085
09/06/2017 6,583 6,550 -2,67 6,584 6,425 8.080.308
08/06/2017 6,720 6,730 0,90 6,754 6,662 3.493.946
07/06/2017 6,590 6,670 1,16 6,693 6,580 3.919.356
06/06/2017 6,692 6,593 -1,54 6,707 6,586 3.932.929
05/06/2017 6,780 6,696 -2,03 6,783 6,685 2.892.624
02/06/2017 6,859 6,835 0,67 6,917 6,806 3.497.441
01/06/2017 6,794 6,790 -0,42 6,907 6,785 2.786.462
31/05/2017 6,850 6,818 -0,60 6,912 6,802 18.215.137
30/05/2017 6,682 6,860 2,35 6,860 6,646 4.360.865
29/05/2017 6,692 6,702 -2,78 6,748 6,633 5.571.798
26/05/2017 6,972 6,894 -1,46 6,976 6,880 2.720.731
25/05/2017 6,939 6,996 1,04 6,999 6,909 2.364.317
24/05/2017 6,878 6,924 1,21 6,939 6,822 2.207.908
23/05/2017 6,742 6,842 0,65 6,872 6,742 2.378.645
22/05/2017 6,805 6,798 0,07 6,819 6,770 2.013.407
19/05/2017 6,810 6,793 0,10 6,881 6,778 2.851.824
18/05/2017 6,748 6,786 0,33 6,815 6,634 3.662.495
17/05/2017 6,785 6,763 -1,13 6,868 6,746 2.682.615
16/05/2017 6,878 6,841 -1,37 6,889 6,785 5.198.198
15/05/2017 6,973 6,936 -0,14 6,997 6,889 3.027.145
12/05/2017 7,045 6,946 -0,39 7,088 6,930 4.001.724
11/05/2017 7,129 6,974 -2,35 7,129 6,962 3.117.574
10/05/2017 7,114 7,142 0,32 7,188 7,067 3.520.013
09/05/2017 7,098 7,119 0,72 7,129 6,996 3.684.292
08/05/2017 7,055 7,068 0,86 7,078 6,962 3.046.985
05/05/2017 6,705 7,008 5,69 7,075 6,705 8.963.108
04/05/2017 6,505 6,631 2,44 6,655 6,466 5.559.307
03/05/2017 6,498 6,472 -0,51 6,524 6,436 2.991.681
02/05/2017 6,529 6,506 -0,56 6,551 6,358 3.364.623
28/04/2017 6,393 6,542 1,87 6,552 6,330 2.995.428
27/04/2017 6,515 6,422 -1,76 6,541 6,373 2.942.801
26/04/2017 6,495 6,537 0,77 6,545 6,447 2.476.075
25/04/2017 6,580 6,487 -1,45 6,581 6,471 2.717.210
24/04/2017 6,436 6,582 3,40 6,582 6,382 5.004.292
21/04/2017 6,358 6,366 -0,14 6,405 6,329 3.347.789
20/04/2017 6,362 6,375 -0,08 6,414 6,324 4.040.430
19/04/2017 6,167 6,380 3,24 6,399 6,167 4.752.393
18/04/2017 6,294 6,180 -1,19 6,308 6,120 3.338.692
13/04/2017 6,190 6,254 0,78 6,257 6,131 2.672.548
12/04/2017 6,271 6,206 -0,33 6,313 6,195 3.158.858
11/04/2017 6,087 6,227 2,01 6,363 6,062 5.123.868
10/04/2017 6,009 6,104 1,40 6,162 5,988 3.523.210
07/04/2017 6,015 6,019 -0,76 6,076 5,983 4.035.024
06/04/2017 5,992 6,066 0,62 6,069 5,946 3.723.175
05/04/2017 6,023 6,028 0,05 6,075 5,986 3.846.215
04/04/2017 6,024 6,025 -0,54 6,082 6,020 3.110.043
03/04/2017 6,120 6,058 -0,56 6,124 6,047 3.157.213
31/03/2017 6,004 6,092 1,32 6,092 5,995 3.736.782
30/03/2017 6,030 6,013 -0,29 6,052 5,994 3.012.548
29/03/2017 6,073 6,030 -0,70 6,090 5,979 4.070.821
28/03/2017 6,092 6,072 -0,05 6,131 6,016 3.981.671
27/03/2017 6,102 6,075 -2,80 6,105 5,977 6.974.379
24/03/2017 6,253 6,250 0,13 6,253 6,195 3.430.541
23/03/2017 6,209 6,242 0,84 6,267 6,200 4.419.328
22/03/2017 6,314 6,190 -2,72 6,314 6,165 6.697.545
21/03/2017 6,395 6,363 -0,49 6,448 6,323 4.422.550
20/03/2017 6,436 6,395 -0,82 6,474 6,387 2.462.589
17/03/2017 6,427 6,448 -0,26 6,515 6,398 7.281.017
16/03/2017 6,386 6,465 1,86 6,465 6,333 4.926.099
15/03/2017 6,299 6,347 1,56 6,347 6,251 3.478.383
14/03/2017 6,350 6,249 -1,90 6,358 6,234 3.820.325
13/03/2017 6,348 6,370 0,12 6,400 6,330 2.681.498
10/03/2017 6,475 6,362 -1,60 6,475 6,318 4.508.548
09/03/2017 6,256 6,466 3,92 6,474 6,256 4.806.764
08/03/2017 6,142 6,222 0,86 6,268 6,104 3.456.835
07/03/2017 6,232 6,169 -1,20 6,257 6,151 3.213.716
06/03/2017 6,171 6,243 0,46 6,323 6,170 3.842.213
03/03/2017 6,220 6,215 -0,41 6,240 6,163 3.237.862
02/03/2017 6,246 6,241 -1,06 6,280 6,202 4.013.862
01/03/2017 6,226 6,307 2,18 6,384 6,199 5.664.184
28/02/2017 6,103 6,173 2,03 6,200 6,074 5.058.420
27/02/2017 6,124 6,050 -1,11 6,223 5,995 5.012.336
24/02/2017 6,005 6,118 4,13 6,131 5,945 7.449.036
23/02/2017 5,898 5,875 -0,13 5,898 5,778 4.201.099
22/02/2017 5,969 5,883 -0,96 6,033 5,862 4.615.468
21/02/2017 5,901 5,940 0,82 5,955 5,876 3.526.028
20/02/2017 5,946 5,892 -0,15 5,964 5,881 2.704.317
17/02/2017 5,851 5,901 1,11 5,901 5,735 3.614.850
16/02/2017 5,837 5,836 0,32 6,014 5,792 6.227.607
15/02/2017 5,836 5,817 0,00 5,845 5,779 4.044.677
14/02/2017 5,740 5,817 1,49 5,819 5,700 4.058.739
13/02/2017 5,639 5,732 2,19 5,748 5,630 2.484.510
10/02/2017 5,664 5,609 -0,61 5,687 5,585 2.213.767
09/02/2017 5,551 5,643 2,03 5,668 5,507 2.402.965
08/02/2017 5,425 5,531 1,99 5,590 5,425 3.432.582
07/02/2017 5,432 5,423 0,27 5,453 5,393 2.154.259
06/02/2017 5,533 5,408 -1,99 5,551 5,408 3.216.750
03/02/2017 5,545 5,518 0,16 5,591 5,503 2.511.442
02/02/2017 5,589 5,509 -2,04 5,605 5,487 3.412.542
01/02/2017 5,532 5,624 3,14 5,646 5,483 2.849.300
31/01/2017 5,583 5,453 -2,51 5,620 5,453 3.332.549
30/01/2017 5,723 5,594 -2,50 5,729 5,574 3.535.472
27/01/2017 5,738 5,737 0,79 5,876 5,662 4.244.803
26/01/2017 5,748 5,692 -0,65 5,773 5,676 3.830.964
25/01/2017 5,591 5,730 2,68 5,739 5,580 5.623.418
24/01/2017 5,570 5,580 -0,61 5,601 5,417 5.831.686
23/01/2017 5,571 5,615 0,23 5,655 5,555 2.851.312
20/01/2017 5,563 5,602 0,30 5,630 5,545 2.449.516
19/01/2017 5,560 5,585 0,69 5,611 5,491 3.433.638
18/01/2017 5,591 5,547 -0,81 5,605 5,465 3.953.717
17/01/2017 5,375 5,592 3,77 5,622 5,345 5.057.829
16/01/2017 5,457 5,389 -2,33 5,480 5,348 5.094.102
13/01/2017 5,394 5,517 2,20 5,518 5,394 3.205.555
12/01/2017 5,475 5,398 -1,03 5,507 5,394 3.188.183
11/01/2017 5,419 5,454 0,69 5,551 5,394 6.448.787
10/01/2017 5,281 5,417 2,30 5,417 5,191 4.200.778
09/01/2017 5,390 5,295 -0,99 5,390 5,229 3.478.253
06/01/2017 5,390 5,348 -0,75 5,463 5,317 2.036.103
05/01/2017 5,129 5,389 3,88 5,389 5,111 4.241.764
04/01/2017 5,163 5,187 0,51 5,190 5,121 2.139.703
03/01/2017 5,173 5,161 -0,10 5,206 5,139 2.435.761
02/01/2017 5,059 5,166 2,50 5,185 5,047 1.310.518
30/12/2016 5,084 5,040 -0,85 5,093 5,011 2.825.723
29/12/2016 5,103 5,083 -1,01 5,169 5,060 1.456.325
28/12/2016 5,201 5,135 -0,85 5,201 5,112 1.969.796
27/12/2016 5,219 5,179 -1,44 5,266 5,179 1.593.365
23/12/2016 5,223 5,255 0,87 5,271 5,202 1.552.946
22/12/2016 5,231 5,210 -0,80 5,268 5,165 1.844.236
21/12/2016 5,266 5,252 -0,60 5,313 5,217 2.274.048
20/12/2016 5,328 5,283 -0,44 5,365 5,269 3.142.471
19/12/2016 5,394 5,307 -1,60 5,407 5,270 3.805.366
16/12/2016 5,280 5,394 1,84 5,403 5,183 8.678.530
15/12/2016 5,100 5,296 4,11 5,296 5,100 5.543.930
14/12/2016 5,237 5,087 -2,82 5,294 5,075 3.792.851
13/12/2016 5,080 5,234 2,98 5,263 5,070 6.366.207
12/12/2016 5,155 5,083 -1,73 5,156 5,032 4.801.613
09/12/2016 5,219 5,172 -0,83 5,246 5,135 3.074.312
08/12/2016 5,060 5,216 4,04 5,246 5,026 5.730.078
07/12/2016 4,869 5,013 3,76 5,015 4,845 3.580.802
06/12/2016 4,811 4,831 0,39 4,873 4,777 2.537.843
05/12/2016 4,834 4,813 -0,81 4,975 4,746 3.707.582
02/12/2016 4,885 4,852 -1,28 4,910 4,844 1.907.686
01/12/2016 4,992 4,915 -0,14 5,026 4,890 3.428.152
30/11/2016 5,048 4,922 -2,35 5,054 4,867 6.173.801
29/11/2016 4,924 5,040 2,58 5,056 4,881 3.112.107
28/11/2016 4,980 4,913 -1,26 4,980 4,867 2.383.234
25/11/2016 5,008 4,976 -0,37 5,019 4,932 1.774.990
24/11/2016 5,121 4,994 -2,09 5,155 4,980 2.474.418
23/11/2016 5,110 5,101 -0,15 5,195 5,077 3.806.401
22/11/2016 5,048 5,108 2,15 5,130 5,030 3.792.376
21/11/2016 5,026 5,001 0,23 5,026 4,896 2.539.854
18/11/2016 5,043 4,989 -0,54 5,077 4,957 2.929.625
17/11/2016 4,964 5,016 0,95 5,024 4,944 3.149.739
16/11/2016 5,059 4,969 -1,47 5,096 4,932 4.171.146
15/11/2016 4,956 5,043 2,48 5,049 4,885 4.533.268
14/11/2016 4,950 4,921 0,59 4,995 4,901 4.035.852
11/11/2016 4,857 4,892 1,82 4,947 4,814 4.234.588
10/11/2016 4,856 4,805 -0,77 4,971 4,789 7.322.724
09/11/2016 4,427 4,842 1,76 4,842 4,365 6.934.328
08/11/2016 4,815 4,758 -0,76 4,873 4,713 4.695.156
07/11/2016 4,759 4,795 2,07 4,810 4,693 4.752.509
04/11/2016 4,805 4,698 -2,98 4,853 4,623 6.955.811
03/11/2016 4,674 4,842 3,26 4,920 4,667 8.696.791
02/11/2016 4,660 4,689 -0,51 4,709 4,653 3.872.214
01/11/2016 4,704 4,713 1,32 4,738 4,626 3.952.591
31/10/2016 4,692 4,652 -0,58 4,774 4,627 5.192.576
28/10/2016 4,442 4,679 5,83 4,748 4,385 11.905.972
27/10/2016 4,519 4,421 -3,02 4,519 4,373 5.923.316
26/10/2016 4,286 4,558 6,13 4,560 4,286 7.413.610
25/10/2016 4,350 4,295 -1,35 4,383 4,261 3.480.195
24/10/2016 4,344 4,354 0,96 4,430 4,336 4.629.537

Mas noticias

publicidad