publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IAG (IAG)IAG (IAG)

0,214,04 %
5,31

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
07/12/2016 4,955 5,102 3,76 5,104 4,931 3.580.802
06/12/2016 4,896 4,917 0,39 4,959 4,862 2.537.843
05/12/2016 4,920 4,898 -0,81 5,063 4,830 3.707.582
02/12/2016 4,971 4,938 -1,28 4,997 4,930 1.907.686
01/12/2016 5,080 5,002 -0,14 5,115 4,977 3.428.152
30/11/2016 5,137 5,009 -2,35 5,143 4,953 6.173.801
29/11/2016 5,011 5,129 2,58 5,145 4,967 3.112.107
28/11/2016 5,068 5,000 -1,26 5,068 4,953 2.383.234
25/11/2016 5,097 5,064 -0,37 5,108 5,020 1.774.990
24/11/2016 5,212 5,082 -2,09 5,247 5,068 2.474.418
23/11/2016 5,201 5,191 -0,15 5,287 5,167 3.806.401
22/11/2016 5,137 5,199 2,15 5,220 5,119 3.792.376
21/11/2016 5,115 5,089 0,23 5,115 4,983 2.539.854
18/11/2016 5,132 5,077 -0,54 5,167 5,045 2.929.625
17/11/2016 5,052 5,105 0,95 5,113 5,032 3.149.739
16/11/2016 5,149 5,057 -1,47 5,186 5,020 4.171.146
15/11/2016 5,043 5,132 2,48 5,138 4,972 4.533.268
14/11/2016 5,037 5,008 0,59 5,083 4,987 4.035.852
11/11/2016 4,943 4,979 1,82 5,034 4,899 4.234.588
10/11/2016 4,941 4,890 -0,77 5,059 4,874 7.322.724
09/11/2016 4,505 4,928 1,76 4,928 4,442 6.934.328
08/11/2016 4,900 4,843 -0,76 4,959 4,797 4.695.156
07/11/2016 4,844 4,880 2,07 4,895 4,776 4.752.509
04/11/2016 4,890 4,781 -2,98 4,939 4,705 6.955.811
03/11/2016 4,757 4,928 3,26 5,007 4,750 8.696.791
02/11/2016 4,743 4,772 -0,51 4,793 4,735 3.872.214
01/11/2016 4,787 4,797 1,32 4,822 4,708 3.952.591
31/10/2016 4,775 4,734 -0,58 4,858 4,709 5.192.576
28/10/2016 4,521 4,761 5,83 4,832 4,463 11.905.972
27/10/2016 4,599 4,499 -3,02 4,599 4,450 5.923.316
26/10/2016 4,362 4,639 6,13 4,641 4,362 7.413.610
25/10/2016 4,427 4,371 -1,35 4,461 4,337 3.480.195
24/10/2016 4,421 4,431 0,96 4,508 4,413 4.629.537
21/10/2016 4,394 4,389 -0,13 4,413 4,355 3.704.569
20/10/2016 4,335 4,394 2,14 4,450 4,332 7.232.517
19/10/2016 4,270 4,303 1,45 4,340 4,186 7.000.762
18/10/2016 4,057 4,241 3,61 4,247 3,943 8.395.189
17/10/2016 4,103 4,093 -0,57 4,168 4,071 3.754.962
14/10/2016 4,038 4,117 2,71 4,159 4,028 4.855.277
13/10/2016 4,108 4,008 -2,59 4,111 3,945 6.071.152
12/10/2016 4,090 4,115 1,11 4,175 4,089 5.265.696
11/10/2016 3,953 4,070 3,10 4,083 3,866 7.531.869
10/10/2016 4,006 3,947 -0,74 4,006 3,865 7.047.255
07/10/2016 4,206 3,977 -5,97 4,206 3,950 17.318.195
06/10/2016 4,423 4,229 -4,25 4,427 4,217 8.723.239
05/10/2016 4,373 4,417 0,24 4,460 4,335 3.957.691
04/10/2016 4,480 4,406 -1,08 4,481 4,393 4.522.046
03/10/2016 4,503 4,454 -1,39 4,503 4,433 2.330.661
30/09/2016 4,422 4,517 1,25 4,530 4,361 4.676.612
29/09/2016 4,585 4,461 -1,43 4,585 4,421 4.709.798
28/09/2016 4,506 4,526 0,98 4,568 4,476 4.370.003
27/09/2016 4,491 4,482 0,70 4,520 4,356 6.384.701
26/09/2016 4,580 4,450 -3,19 4,580 4,409 6.378.664
23/09/2016 4,647 4,597 -1,05 4,677 4,570 2.376.504
22/09/2016 4,610 4,646 1,41 4,677 4,589 3.210.315
21/09/2016 4,589 4,581 0,43 4,636 4,560 3.255.606
20/09/2016 4,739 4,562 -3,80 4,757 4,560 5.221.588
19/09/2016 4,834 4,742 -0,84 4,838 4,741 2.410.182
16/09/2016 4,803 4,782 -0,79 4,830 4,748 3.367.792
15/09/2016 4,730 4,820 1,34 4,844 4,728 3.566.410
14/09/2016 4,854 4,757 -1,14 4,864 4,720 3.402.648
13/09/2016 4,861 4,811 -0,47 4,970 4,811 5.721.835
12/09/2016 4,795 4,834 -0,64 4,834 4,678 5.148.561
09/09/2016 4,842 4,865 -0,18 4,971 4,830 5.355.015
08/09/2016 4,732 4,874 3,47 4,912 4,706 7.302.084
07/09/2016 4,694 4,711 0,90 4,726 4,589 4.682.824
06/09/2016 4,609 4,668 1,84 4,713 4,581 5.147.245
05/09/2016 4,587 4,584 -0,26 4,616 4,492 3.761.452
02/09/2016 4,570 4,596 1,34 4,599 4,475 3.830.756
01/09/2016 4,440 4,535 2,73 4,594 4,433 5.695.754
31/08/2016 4,475 4,415 -2,10 4,538 4,409 4.787.562
30/08/2016 4,455 4,510 1,52 4,549 4,455 2.607.759
29/08/2016 4,501 4,442 -1,24 4,513 4,429 2.105.549
26/08/2016 4,507 4,498 -0,28 4,551 4,483 2.188.815
25/08/2016 4,610 4,511 -2,45 4,613 4,505 3.207.646
24/08/2016 4,448 4,624 3,17 4,638 4,440 4.779.421
23/08/2016 4,460 4,483 1,17 4,508 4,421 3.889.165
22/08/2016 4,350 4,431 1,78 4,448 4,330 3.060.722
19/08/2016 4,425 4,353 -1,61 4,457 4,328 2.299.194
18/08/2016 4,402 4,425 1,66 4,426 4,354 2.790.819
17/08/2016 4,435 4,352 -2,05 4,465 4,352 4.764.326
16/08/2016 4,535 4,443 -2,37 4,535 4,428 5.448.655
15/08/2016 4,615 4,551 -1,50 4,633 4,542 2.001.606
12/08/2016 4,529 4,621 2,21 4,627 4,511 3.682.109
11/08/2016 4,623 4,521 -1,32 4,623 4,501 3.621.355
10/08/2016 4,667 4,581 -1,82 4,688 4,578 4.066.678
09/08/2016 4,599 4,667 1,49 4,685 4,583 2.776.919
08/08/2016 4,586 4,598 0,88 4,667 4,568 3.256.216
05/08/2016 4,503 4,558 1,28 4,581 4,452 3.851.925
04/08/2016 4,589 4,500 -0,61 4,623 4,500 3.732.186
03/08/2016 4,576 4,528 -0,39 4,619 4,493 4.063.877
02/08/2016 4,635 4,545 -1,67 4,644 4,485 5.611.662
01/08/2016 4,812 4,622 -2,13 4,814 4,535 7.006.880
29/07/2016 4,834 4,723 -0,19 4,912 4,625 8.948.127
28/07/2016 4,847 4,732 -2,38 4,937 4,726 7.067.151
27/07/2016 4,678 4,848 3,81 4,901 4,677 7.892.305
26/07/2016 4,686 4,669 -0,77 4,697 4,614 5.825.804
25/07/2016 4,740 4,706 -0,58 4,795 4,683 5.593.213
22/07/2016 4,736 4,733 -0,58 4,782 4,679 5.939.633
21/07/2016 4,899 4,760 -3,36 4,899 4,710 11.398.875
20/07/2016 4,932 4,926 -0,40 4,976 4,821 7.790.065
19/07/2016 5,027 4,945 -2,11 5,077 4,917 6.475.919
18/07/2016 4,981 5,052 1,85 5,165 4,962 8.186.781
15/07/2016 4,902 4,960 -0,67 5,064 4,795 8.351.647
14/07/2016 4,825 4,993 5,00 5,026 4,783 8.269.258
13/07/2016 4,775 4,756 -0,18 4,935 4,726 10.238.049
12/07/2016 4,518 4,764 6,26 4,784 4,511 10.183.296
11/07/2016 4,354 4,484 4,49 4,501 4,288 6.934.876
08/07/2016 4,101 4,291 3,98 4,325 4,051 4.593.291
07/07/2016 4,080 4,126 2,28 4,216 4,071 6.198.129
06/07/2016 4,317 4,034 -7,47 4,331 3,946 9.089.525
05/07/2016 4,324 4,360 -0,40 4,457 4,286 5.485.854
04/07/2016 4,433 4,378 -1,39 4,490 4,314 5.875.054
01/07/2016 4,381 4,440 2,53 4,455 4,273 8.013.017
30/06/2016 4,320 4,330 1,35 4,448 4,227 12.081.718
29/06/2016 4,205 4,272 3,26 4,342 3,983 17.945.964
28/06/2016 4,185 4,137 3,88 4,277 4,062 13.909.743
27/06/2016 4,855 3,982 -17,94 4,908 3,942 23.528.618
24/06/2016 5,029 4,853 -26,86 5,565 4,623 24.406.698
23/06/2016 6,480 6,635 3,72 6,716 6,427 5.975.545
22/06/2016 6,383 6,397 1,12 6,479 6,321 3.352.936
21/06/2016 6,383 6,327 -0,71 6,398 6,308 3.928.367
20/06/2016 6,111 6,372 8,55 6,376 6,084 4.937.309
17/06/2016 5,755 5,870 3,35 5,947 5,731 3.962.588
16/06/2016 5,713 5,680 -1,94 5,723 5,599 3.588.421
15/06/2016 5,841 5,792 0,12 5,869 5,792 3.964.213
14/06/2016 5,901 5,785 -3,28 5,949 5,784 3.855.189
13/06/2016 6,020 5,981 -1,98 6,033 5,915 2.834.485
10/06/2016 6,304 6,102 -3,66 6,308 6,080 4.785.117
09/06/2016 6,355 6,334 -0,27 6,370 6,284 2.797.333
08/06/2016 6,442 6,352 -1,99 6,469 6,339 2.035.699
07/06/2016 6,528 6,480 -0,04 6,581 6,465 2.322.577
06/06/2016 6,558 6,483 -1,14 6,559 6,392 3.070.820
03/06/2016 6,710 6,558 -1,87 6,723 6,507 1.901.563
02/06/2016 6,569 6,682 1,99 6,714 6,547 2.722.082
01/06/2016 6,770 6,552 -3,56 6,770 6,545 4.380.245
31/05/2016 6,918 6,794 -1,99 6,930 6,775 3.681.614
30/05/2016 6,953 6,932 0,13 6,973 6,925 880.529
27/05/2016 6,916 6,923 0,11 6,936 6,805 2.126.737
26/05/2016 6,969 6,916 -1,30 7,008 6,848 2.940.320
25/05/2016 6,760 7,006 4,39 7,054 6,729 5.967.439
24/05/2016 6,482 6,712 2,89 6,740 6,465 3.485.928
23/05/2016 6,479 6,523 1,28 6,564 6,421 2.086.690
20/05/2016 6,506 6,441 -0,74 6,538 6,402 2.074.194
19/05/2016 6,510 6,489 -1,55 6,623 6,479 3.642.196
18/05/2016 6,389 6,592 3,16 6,615 6,360 4.137.662
17/05/2016 6,328 6,389 1,72 6,448 6,306 3.801.540
16/05/2016 6,204 6,281 0,59 6,281 6,145 791.256
13/05/2016 6,281 6,244 -1,15 6,326 6,238 1.591.357
12/05/2016 6,286 6,317 -0,55 6,406 6,245 2.480.544
11/05/2016 6,367 6,352 -0,21 6,392 6,304 2.637.794
10/05/2016 6,344 6,365 1,36 6,425 6,287 3.289.256
09/05/2016 6,228 6,280 1,42 6,337 6,201 2.477.510
06/05/2016 6,223 6,192 -1,28 6,285 6,192 2.839.115
05/05/2016 6,223 6,272 0,73 6,301 6,199 2.024.435
04/05/2016 6,235 6,227 0,36 6,296 6,211 3.331.837
03/05/2016 6,394 6,205 -3,13 6,415 6,176 5.642.619
02/05/2016 6,518 6,405 -1,37 6,553 6,383 1.666.129
29/04/2016 6,673 6,494 -5,30 6,673 6,414 9.641.552
28/04/2016 6,847 6,858 -0,76 6,876 6,708 5.701.303
27/04/2016 6,696 6,910 3,37 6,910 6,644 5.342.749
26/04/2016 6,624 6,684 1,50 6,708 6,593 3.957.632
25/04/2016 6,571 6,586 0,93 6,621 6,529 3.842.118
22/04/2016 6,502 6,525 0,73 6,611 6,452 6.520.106
21/04/2016 6,576 6,477 -1,12 6,576 6,448 4.551.346
20/04/2016 6,501 6,551 0,55 6,571 6,479 2.365.139
19/04/2016 6,590 6,515 -0,16 6,622 6,499 3.010.826
18/04/2016 6,431 6,526 0,55 6,624 6,401 3.001.167
15/04/2016 6,601 6,490 -1,71 6,603 6,457 2.854.558
14/04/2016 6,606 6,603 0,41 6,617 6,511 3.679.099
13/04/2016 6,479 6,576 2,61 6,576 6,436 4.435.634
12/04/2016 6,417 6,409 -0,06 6,446 6,329 2.928.737
11/04/2016 6,286 6,413 1,77 6,486 6,253 2.484.697
08/04/2016 6,328 6,301 0,08 6,394 6,270 3.610.586
07/04/2016 6,443 6,297 -1,75 6,450 6,269 4.207.876
06/04/2016 6,655 6,409 -3,21 6,655 6,335 3.943.670
05/04/2016 6,672 6,622 -1,90 6,756 6,599 2.878.581
04/04/2016 6,693 6,750 1,39 6,828 6,642 2.506.452
01/04/2016 6,673 6,657 -1,80 6,740 6,606 2.902.867
31/03/2016 6,813 6,779 -0,72 6,846 6,738 4.101.984
30/03/2016 6,857 6,829 0,28 6,895 6,805 2.722.832
29/03/2016 6,729 6,809 2,22 6,809 6,668 3.340.664
24/03/2016 6,736 6,661 -1,60 6,740 6,628 2.980.251
23/03/2016 6,783 6,770 0,29 6,794 6,727 5.116.752
22/03/2016 6,789 6,750 -2,36 6,822 6,499 9.970.570
21/03/2016 7,038 6,914 -1,37 7,049 6,881 2.480.704
18/03/2016 6,857 7,009 2,52 7,035 6,784 4.957.110
17/03/2016 6,880 6,837 0,00 6,880 6,659 4.383.744
16/03/2016 6,742 6,837 2,49 6,847 6,708 3.598.711
15/03/2016 6,727 6,671 -1,03 6,744 6,591 8.813.690
14/03/2016 6,828 6,740 -0,09 6,842 6,686 5.445.671
11/03/2016 6,662 6,746 3,72 6,749 6,576 6.512.032
10/03/2016 6,687 6,505 -2,61 6,803 6,505 8.469.018
09/03/2016 6,634 6,679 0,79 6,900 6,624 4.274.776
08/03/2016 6,731 6,626 -1,88 6,732 6,618 4.176.869
07/03/2016 6,813 6,753 -0,78 6,815 6,706 3.238.688
04/03/2016 6,683 6,806 2,00 6,855 6,656 4.946.603
03/03/2016 6,867 6,673 -2,62 6,888 6,625 4.757.183
02/03/2016 6,917 6,853 -0,42 6,996 6,818 4.684.894
01/03/2016 6,786 6,882 0,96 6,895 6,724 4.795.869
29/02/2016 6,615 6,816 3,04 6,832 6,555 4.321.572
26/02/2016 6,915 6,615 -3,24 6,987 6,499 8.943.581
25/02/2016 6,508 6,836 5,89 6,861 6,508 3.943.080
24/02/2016 6,771 6,456 -5,09 6,800 6,415 6.996.803
23/02/2016 6,634 6,802 2,00 6,842 6,588 4.052.842
22/02/2016 6,862 6,669 -1,67 6,895 6,649 4.300.191
19/02/2016 6,723 6,782 0,29 6,815 6,646 3.902.430
18/02/2016 6,602 6,763 3,14 6,858 6,547 4.835.080
17/02/2016 6,441 6,557 1,86 6,600 6,403 5.558.268
16/02/2016 6,402 6,437 1,91 6,537 6,330 6.180.612
15/02/2016 6,218 6,316 5,68 6,359 6,192 9.379.349
12/02/2016 6,015 5,977 1,61 6,049 5,894 4.382.010
11/02/2016 6,280 5,882 -6,85 6,280 5,882 6.040.559
10/02/2016 6,049 6,314 5,96 6,363 5,996 5.519.886
09/02/2016 5,851 5,959 0,87 6,027 5,811 9.682.936
08/02/2016 6,499 5,908 -7,30 6,499 5,884 7.653.205
05/02/2016 6,502 6,373 -1,54 6,568 6,359 6.667.971
04/02/2016 6,753 6,473 -3,03 6,774 6,352 8.526.678
03/02/2016 6,891 6,675 -3,01 6,901 6,592 4.011.279
02/02/2016 7,060 6,882 -3,05 7,078 6,851 3.757.061
01/02/2016 6,900 7,098 3,76 7,098 6,851 4.100.760
29/01/2016 6,798 6,841 2,80 6,841 6,493 5.465.608
28/01/2016 6,973 6,654 -5,09 7,008 6,557 8.621.508
27/01/2016 7,128 7,011 -2,04 7,178 6,980 8.712.402
26/01/2016 7,050 7,157 0,19 7,243 6,993 3.484.259
25/01/2016 7,190 7,144 -0,04 7,232 7,111 2.912.081
22/01/2016 7,125 7,147 2,26 7,203 7,044 3.958.508
21/01/2016 6,852 6,989 2,08 7,005 6,825 4.757.493
20/01/2016 6,934 6,847 -3,01 6,948 6,805 4.239.764
19/01/2016 7,108 7,060 2,10 7,149 7,015 3.389.442
18/01/2016 6,972 6,915 -0,75 7,169 6,895 5.320.176
15/01/2016 7,263 6,967 -3,66 7,319 6,937 5.447.401
14/01/2016 7,543 7,232 -4,74 7,543 7,181 7.157.727
13/01/2016 7,812 7,592 -1,26 7,835 7,550 4.906.974
12/01/2016 7,623 7,688 0,89 7,862 7,617 3.624.935
11/01/2016 7,592 7,621 0,15 7,688 7,529 3.402.641
08/01/2016 7,733 7,609 -0,68 7,829 7,598 3.306.546
07/01/2016 7,738 7,661 -3,87 7,826 7,558 5.302.013
06/01/2016 8,094 7,970 -1,19 8,102 7,894 2.088.207
05/01/2016 7,919 8,065 3,01 8,094 7,887 2.692.360
04/01/2016 7,879 7,829 -2,16 7,920 7,789 8.271.744
31/12/2015 8,027 8,003 -0,77 8,060 7,969 1.003.152
30/12/2015 8,004 8,064 0,89 8,102 7,970 1.978.283
29/12/2015 7,952 7,993 1,63 8,003 7,934 1.842.346
28/12/2015 7,901 7,864 -1,07 8,000 7,857 1.361.979
24/12/2015 7,924 7,949 0,74 7,959 7,873 1.789.491
23/12/2015 7,833 7,891 1,87 7,911 7,769 2.403.473
22/12/2015 7,897 7,746 -0,62 7,932 7,727 2.541.300
21/12/2015 7,698 7,795 -0,25 7,925 7,646 4.563.529
18/12/2015 7,877 7,814 -2,02 7,954 7,766 3.963.476
17/12/2015 7,943 7,975 2,64 8,102 7,916 6.450.262
16/12/2015 7,884 7,770 0,19 7,886 7,760 5.849.666
15/12/2015 7,569 7,756 3,30 7,782 7,514 4.299.752
14/12/2015 7,623 7,508 -0,87 7,764 7,497 4.858.596
11/12/2015 7,665 7,574 -1,50 7,724 7,574 13.895.602
10/12/2015 7,640 7,689 0,25 7,800 7,564 12.613.757

Mas noticias

publicidad
Ofrecido por: Bankimia.com