publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

IAG (IAG)IAG (IAG)

-0,07-0,94 %
7,77

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
04/08/2015 7,772 7,773 -0,94 7,817 7,650 3.730.913
03/08/2015 7,610 7,847 3,63 7,885 7,550 2.853.459
31/07/2015 7,855 7,572 -2,18 7,865 7,473 5.109.436
30/07/2015 7,843 7,741 -0,92 7,903 7,676 3.420.895
29/07/2015 7,928 7,813 -0,57 7,928 7,771 3.930.206
28/07/2015 7,827 7,858 1,62 7,914 7,758 2.777.996
27/07/2015 7,923 7,733 -2,92 7,930 7,664 3.980.877
24/07/2015 8,130 7,966 -1,84 8,190 7,939 6.573.084
23/07/2015 8,204 8,115 -0,54 8,228 8,044 2.584.045
22/07/2015 7,957 8,159 2,32 8,159 7,878 3.307.305
21/07/2015 8,230 7,974 -2,73 8,249 7,958 5.058.797
20/07/2015 8,200 8,198 0,56 8,260 8,152 3.691.798
17/07/2015 8,000 8,152 2,04 8,178 7,966 5.441.478
16/07/2015 7,900 7,989 1,56 7,995 7,890 4.803.763
15/07/2015 7,817 7,866 0,83 7,883 7,780 2.993.546
14/07/2015 7,788 7,801 0,91 7,835 7,665 5.904.589
13/07/2015 7,520 7,731 4,91 7,749 7,500 5.442.069
10/07/2015 7,390 7,369 3,01 7,420 7,262 4.723.358
09/07/2015 6,860 7,154 4,62 7,198 6,860 5.374.722
08/07/2015 6,891 6,838 -0,51 6,980 6,814 4.399.124
07/07/2015 6,840 6,873 0,78 7,042 6,826 4.918.562
06/07/2015 6,728 6,820 -0,15 6,884 6,710 2.643.155
03/07/2015 6,905 6,830 -0,73 6,966 6,820 3.172.081
02/07/2015 7,080 6,880 -2,89 7,120 6,876 2.990.372
01/07/2015 7,025 7,085 1,56 7,175 7,025 3.400.253
30/06/2015 6,920 6,976 0,27 7,043 6,886 4.624.488
29/06/2015 6,818 6,957 -3,99 7,100 6,750 9.099.904
26/06/2015 7,214 7,246 0,04 7,306 7,169 2.285.460
25/06/2015 7,220 7,243 -0,34 7,305 7,192 4.705.458
24/06/2015 7,430 7,268 -1,89 7,446 7,253 3.019.862
23/06/2015 7,397 7,408 1,54 7,484 7,330 3.661.529
22/06/2015 7,267 7,296 3,04 7,310 7,186 3.490.311
19/06/2015 6,981 7,081 1,43 7,138 6,980 4.113.848
18/06/2015 6,886 6,981 1,28 7,005 6,714 4.097.156
17/06/2015 7,000 6,893 -0,96 7,025 6,882 3.292.981
16/06/2015 6,976 6,960 -1,00 6,998 6,783 5.908.997
15/06/2015 7,078 7,030 -1,83 7,108 6,987 2.733.222
12/06/2015 7,150 7,161 0,00 7,230 7,044 2.909.106
11/06/2015 7,198 7,161 -0,28 7,248 7,113 3.250.432
10/06/2015 7,014 7,181 1,60 7,213 7,000 3.364.293
09/06/2015 7,090 7,068 -0,39 7,191 7,024 4.435.281
08/06/2015 7,300 7,096 -2,53 7,300 7,096 2.994.457
05/06/2015 7,115 7,280 1,76 7,304 7,063 5.698.756
04/06/2015 7,400 7,154 -3,48 7,404 7,135 7.667.247
03/06/2015 7,692 7,412 -3,04 7,714 7,412 6.258.286
02/06/2015 7,829 7,644 -2,05 7,863 7,644 4.523.907
01/06/2015 7,747 7,804 1,43 7,904 7,747 2.867.329
29/05/2015 8,008 7,694 -3,54 8,021 7,692 4.473.065
28/05/2015 7,908 7,976 0,69 8,055 7,869 5.337.333
27/05/2015 7,681 7,921 3,14 7,960 7,680 6.645.961
26/05/2015 7,633 7,680 1,59 7,763 7,632 4.342.764
25/05/2015 7,600 7,560 -0,92 7,650 7,531 2.283.517
22/05/2015 7,809 7,630 -2,28 7,816 7,571 6.891.338
21/05/2015 7,853 7,808 -1,98 7,902 7,773 4.033.045
20/05/2015 7,950 7,966 1,00 8,120 7,856 5.752.253
19/05/2015 7,920 7,887 0,34 8,050 7,852 3.805.505
18/05/2015 7,877 7,860 0,22 7,918 7,750 6.641.717
15/05/2015 7,865 7,843 0,08 7,890 7,780 3.465.620
14/05/2015 7,763 7,837 1,45 7,850 7,630 2.721.357
13/05/2015 7,695 7,725 0,68 7,930 7,675 4.727.028
12/05/2015 7,820 7,673 -2,69 7,820 7,610 6.629.969
11/05/2015 7,855 7,885 0,32 7,940 7,814 3.717.947
08/05/2015 7,722 7,860 3,42 7,910 7,695 8.579.472
07/05/2015 7,327 7,600 3,61 7,635 7,143 5.868.005
06/05/2015 7,350 7,335 0,56 7,415 7,165 5.595.260
05/05/2015 7,780 7,294 -6,50 7,790 7,293 7.082.313
04/05/2015 7,564 7,801 4,29 7,918 7,537 3.779.897
30/04/2015 7,768 7,480 -3,56 7,769 7,353 6.302.199
29/04/2015 8,045 7,756 -3,03 8,100 7,732 3.906.936
28/04/2015 8,217 7,998 -2,14 8,246 7,880 5.266.830
27/04/2015 8,030 8,173 2,19 8,173 7,884 2.736.342
24/04/2015 8,075 7,998 -0,73 8,091 7,931 7.730.242
23/04/2015 8,140 8,057 -1,21 8,230 8,015 8.283.921
22/04/2015 8,250 8,156 -0,07 8,279 8,020 7.006.222
21/04/2015 7,962 8,162 2,91 8,189 7,962 8.861.111
20/04/2015 7,890 7,931 1,24 7,970 7,855 3.591.810
17/04/2015 7,917 7,834 -1,73 7,981 7,748 4.192.516
16/04/2015 8,115 7,972 -1,88 8,125 7,874 6.657.658
15/04/2015 8,280 8,125 -1,55 8,329 8,124 6.000.364
14/04/2015 8,420 8,253 -2,35 8,472 8,209 5.975.105
13/04/2015 8,500 8,452 -0,72 8,536 8,403 2.495.566
10/04/2015 8,350 8,513 2,27 8,520 8,296 6.986.700
09/04/2015 8,221 8,324 1,91 8,325 8,200 4.109.606
08/04/2015 8,114 8,168 0,83 8,189 8,056 5.321.324
07/04/2015 8,199 8,101 -0,70 8,199 7,860 5.402.290
02/04/2015 8,317 8,158 -1,34 8,317 8,080 3.634.276
01/04/2015 8,283 8,269 -0,99 8,375 8,120 3.891.724
31/03/2015 8,200 8,352 1,20 8,388 8,195 4.254.982
30/03/2015 8,150 8,253 1,54 8,257 8,073 3.520.446
27/03/2015 8,079 8,128 1,60 8,215 8,058 5.524.627
26/03/2015 8,213 8,000 -3,22 8,213 7,781 10.666.052
25/03/2015 8,373 8,266 -1,43 8,560 8,227 4.269.242
24/03/2015 8,108 8,386 3,48 8,394 8,060 6.056.051
23/03/2015 8,160 8,104 -0,58 8,180 8,062 3.288.561
20/03/2015 8,086 8,151 1,05 8,195 8,050 3.681.256
19/03/2015 7,979 8,066 1,15 8,085 7,979 2.200.352
18/03/2015 7,986 7,974 -0,37 8,040 7,927 2.809.467
17/03/2015 8,091 8,004 -1,32 8,118 7,903 3.488.845
16/03/2015 8,080 8,111 0,62 8,181 8,066 2.768.806
13/03/2015 8,050 8,061 0,56 8,080 7,959 2.527.390
12/03/2015 7,931 8,016 1,02 8,048 7,870 4.968.237
11/03/2015 7,726 7,935 3,33 7,950 7,719 3.464.871
10/03/2015 7,668 7,679 0,23 7,763 7,589 4.269.542
09/03/2015 7,550 7,661 0,45 7,677 7,510 4.448.571
06/03/2015 7,789 7,627 -1,80 7,807 7,591 4.175.261
05/03/2015 7,857 7,767 -1,02 7,890 7,743 4.719.613
04/03/2015 7,700 7,847 2,71 7,856 7,659 4.100.170
03/03/2015 7,920 7,640 -3,28 7,931 7,640 5.264.445
02/03/2015 7,854 7,899 -1,23 8,052 7,850 4.781.456
27/02/2015 7,910 7,997 3,75 8,202 7,840 23.009.444
26/02/2015 7,540 7,708 0,88 7,708 7,534 4.204.341
25/02/2015 7,717 7,641 -0,51 7,717 7,621 3.168.871
24/02/2015 7,700 7,680 0,27 7,749 7,636 5.596.497
23/02/2015 7,593 7,659 2,64 7,729 7,521 4.976.760
20/02/2015 7,614 7,462 -2,46 7,632 7,372 3.801.373
19/02/2015 7,500 7,650 1,99 7,660 7,482 4.072.950
18/02/2015 7,603 7,501 -1,15 7,650 7,500 4.412.010
17/02/2015 7,488 7,588 0,61 7,611 7,460 3.383.212
16/02/2015 7,500 7,542 0,96 7,565 7,450 3.158.194
13/02/2015 7,583 7,470 -1,37 7,600 7,453 3.635.205
12/02/2015 7,430 7,574 1,61 7,579 7,392 4.873.026
11/02/2015 7,260 7,454 2,94 7,519 7,260 4.880.813
10/02/2015 7,198 7,241 0,57 7,310 7,151 4.181.006
09/02/2015 7,204 7,200 -0,88 7,264 7,143 4.408.759
06/02/2015 7,240 7,264 -0,01 7,312 7,189 3.184.219
05/02/2015 7,142 7,265 0,76 7,295 7,100 3.876.123
04/02/2015 7,049 7,210 2,28 7,210 6,869 5.795.270
03/02/2015 7,047 7,049 0,34 7,103 6,853 4.554.059
02/02/2015 7,237 7,025 -3,10 7,245 6,965 8.192.851
30/01/2015 7,700 7,250 -3,32 7,815 7,210 8.325.013
29/01/2015 7,445 7,499 -0,11 7,620 7,373 8.549.032
28/01/2015 7,546 7,507 0,32 7,555 7,407 4.631.207
27/01/2015 7,396 7,483 1,93 7,540 7,390 5.725.760
26/01/2015 7,110 7,341 2,77 7,575 7,083 8.653.727
23/01/2015 6,951 7,143 3,13 7,240 6,909 8.639.402
22/01/2015 6,670 6,926 3,84 6,990 6,644 6.574.178
21/01/2015 6,748 6,670 -0,10 6,748 6,586 5.636.315
20/01/2015 6,480 6,677 3,46 6,714 6,465 4.924.551
19/01/2015 6,479 6,454 0,08 6,480 6,411 3.078.449
16/01/2015 6,369 6,449 0,58 6,461 6,337 5.371.905
15/01/2015 6,340 6,412 2,72 6,425 6,203 6.877.595
14/01/2015 6,232 6,242 -1,05 6,411 6,193 6.350.950
13/01/2015 6,014 6,308 5,31 6,308 6,009 5.627.905
12/01/2015 6,014 5,990 0,13 6,075 5,960 5.993.156
09/01/2015 6,050 5,982 -1,32 6,103 5,932 6.087.322
08/01/2015 6,240 6,062 -1,29 6,241 6,001 5.111.301
07/01/2015 6,180 6,141 0,46 6,264 6,108 5.613.264
06/01/2015 6,350 6,113 -3,03 6,350 6,113 4.557.016
05/01/2015 6,161 6,304 1,45 6,423 6,161 5.478.968
02/01/2015 6,250 6,214 0,39 6,350 6,181 4.775.665
31/12/2014 6,195 6,190 0,81 6,250 6,157 1.457.555
30/12/2014 6,031 6,140 1,74 6,180 6,000 3.097.364
29/12/2014 6,020 6,035 -0,08 6,128 5,950 3.751.438
24/12/2014 6,040 6,040 0,08 6,073 6,000 786.281
23/12/2014 6,040 6,035 0,32 6,070 5,988 2.017.246
22/12/2014 6,098 6,016 0,60 6,111 5,940 2.879.748
19/12/2014 5,910 5,980 1,36 6,030 5,910 6.725.783
18/12/2014 5,740 5,900 5,41 5,905 5,658 6.833.887
17/12/2014 5,792 5,597 -3,77 5,792 5,580 4.954.750
16/12/2014 5,751 5,816 1,91 5,816 5,582 6.582.019
15/12/2014 5,814 5,707 -1,13 5,915 5,702 3.210.031
12/12/2014 5,834 5,772 -1,69 5,937 5,760 4.342.209
11/12/2014 5,837 5,871 0,88 5,960 5,742 3.508.985
10/12/2014 5,851 5,820 0,64 5,943 5,804 3.084.103
09/12/2014 6,053 5,783 -4,74 6,062 5,750 4.381.311
08/12/2014 6,198 6,071 -1,48 6,198 6,064 2.766.836
05/12/2014 5,950 6,162 4,49 6,174 5,944 3.236.175
04/12/2014 5,970 5,897 -1,29 6,048 5,831 4.576.397
03/12/2014 5,847 5,974 2,68 5,989 5,800 4.226.006
02/12/2014 5,834 5,818 0,14 5,856 5,751 3.676.927
01/12/2014 5,760 5,810 1,10 5,941 5,760 5.660.736
28/11/2014 5,760 5,747 -0,24 5,909 5,712 5.289.896
27/11/2014 5,540 5,761 4,56 5,770 5,491 3.666.936
26/11/2014 5,560 5,510 -0,36 5,576 5,508 3.160.579
25/11/2014 5,481 5,530 0,78 5,624 5,481 6.869.203
24/11/2014 5,457 5,487 0,42 5,540 5,440 3.575.363
21/11/2014 5,405 5,464 1,37 5,480 5,356 4.723.295
20/11/2014 5,340 5,390 0,99 5,404 5,296 3.875.157
19/11/2014 5,364 5,337 -0,78 5,436 5,328 5.221.578
18/11/2014 5,355 5,379 0,45 5,400 5,277 3.930.545
17/11/2014 5,298 5,355 0,11 5,365 5,183 3.946.141
14/11/2014 5,297 5,349 1,12 5,350 5,274 4.623.227
13/11/2014 5,245 5,290 1,38 5,320 5,203 3.934.820
12/11/2014 5,359 5,218 -2,94 5,410 5,196 3.825.360
11/11/2014 5,296 5,376 1,78 5,409 5,284 4.969.673
10/11/2014 5,100 5,282 2,90 5,284 5,068 3.661.776
07/11/2014 5,312 5,133 -2,95 5,359 5,117 7.190.890
06/11/2014 5,240 5,289 0,27 5,349 5,150 5.820.328
05/11/2014 5,285 5,275 0,61 5,353 5,251 9.034.307
04/11/2014 5,300 5,243 -1,02 5,368 5,204 4.997.126
03/11/2014 5,255 5,297 1,65 5,334 5,225 6.017.773
31/10/2014 5,080 5,211 4,95 5,249 5,070 9.750.122
30/10/2014 4,859 4,965 1,97 4,965 4,776 5.527.590
29/10/2014 5,029 4,869 -2,52 5,060 4,840 4.229.936
28/10/2014 4,965 4,995 1,01 5,072 4,940 5.490.707
27/10/2014 4,898 4,945 1,73 4,976 4,859 6.820.641
24/10/2014 4,800 4,861 -0,10 4,905 4,741 5.743.832
23/10/2014 4,707 4,866 3,33 4,870 4,652 8.362.581
22/10/2014 4,700 4,709 0,43 4,815 4,623 7.259.031
21/10/2014 4,541 4,689 3,08 4,700 4,481 7.915.429
20/10/2014 4,401 4,549 2,83 4,560 4,371 6.167.190
17/10/2014 4,350 4,424 2,96 4,459 4,300 7.119.599
16/10/2014 4,164 4,297 4,75 4,329 4,019 15.624.256
15/10/2014 4,275 4,102 -4,11 4,439 4,004 12.185.692
14/10/2014 4,069 4,278 4,01 4,285 4,001 7.126.304
13/10/2014 4,100 4,113 -0,58 4,254 4,055 5.959.064
10/10/2014 4,160 4,137 -2,20 4,253 4,100 6.574.152
09/10/2014 4,431 4,230 -2,98 4,452 4,205 5.400.555
08/10/2014 4,400 4,360 -1,13 4,409 4,285 6.303.228
07/10/2014 4,706 4,410 -6,57 4,706 4,388 10.550.464
06/10/2014 4,690 4,720 1,29 4,748 4,664 4.221.141
03/10/2014 4,500 4,660 5,14 4,663 4,483 5.733.730
02/10/2014 4,563 4,432 -3,44 4,595 4,428 5.600.537
01/10/2014 4,684 4,590 -2,65 4,713 4,510 6.583.484
30/09/2014 4,730 4,715 0,00 4,785 4,691 3.803.142
29/09/2014 4,744 4,715 -0,59 4,790 4,653 4.299.035
26/09/2014 4,658 4,743 1,54 4,749 4,593 2.931.336
25/09/2014 4,693 4,671 -0,06 4,788 4,657 5.102.794
24/09/2014 4,650 4,674 0,45 4,682 4,550 5.016.929
23/09/2014 4,765 4,653 -2,37 4,765 4,632 4.998.111
22/09/2014 4,824 4,766 -1,75 4,849 4,758 3.743.472
19/09/2014 4,830 4,851 1,49 4,900 4,830 7.429.042
18/09/2014 4,740 4,780 0,87 4,808 4,717 4.185.872
17/09/2014 4,620 4,739 3,20 4,739 4,620 3.764.306
16/09/2014 4,663 4,592 -1,73 4,673 4,540 3.878.346
15/09/2014 4,660 4,673 -0,26 4,715 4,648 2.094.233
12/09/2014 4,720 4,685 0,02 4,738 4,660 2.329.491
11/09/2014 4,682 4,684 0,84 4,740 4,635 4.730.642
10/09/2014 4,610 4,645 0,76 4,645 4,534 7.669.122
09/09/2014 4,609 4,610 0,26 4,684 4,590 4.690.306
08/09/2014 4,650 4,598 -0,95 4,662 4,531 4.706.190
05/09/2014 4,730 4,642 -2,03 4,753 4,638 4.621.250
04/09/2014 4,620 4,738 2,16 4,754 4,580 6.742.778
03/09/2014 4,590 4,638 1,24 4,737 4,584 6.340.569
02/09/2014 4,561 4,581 0,55 4,589 4,534 2.284.255
01/09/2014 4,570 4,556 0,00 4,600 4,532 1.915.434
29/08/2014 4,527 4,556 0,64 4,574 4,492 4.215.596
28/08/2014 4,565 4,527 -1,01 4,570 4,485 7.060.791
27/08/2014 4,499 4,573 1,64 4,592 4,499 5.294.420
26/08/2014 4,382 4,499 2,37 4,499 4,361 3.918.105
25/08/2014 4,361 4,395 1,31 4,399 4,320 2.891.650
22/08/2014 4,316 4,338 0,67 4,358 4,265 3.484.244
21/08/2014 4,335 4,309 -0,25 4,344 4,267 3.927.088
20/08/2014 4,270 4,320 1,38 4,320 4,210 3.813.285
19/08/2014 4,290 4,261 0,16 4,332 4,235 4.017.031
18/08/2014 4,205 4,254 2,80 4,290 4,192 3.290.969
15/08/2014 4,159 4,138 -0,07 4,222 4,119 7.570.402
14/08/2014 4,154 4,141 -0,46 4,212 4,130 4.251.665
13/08/2014 4,205 4,160 -0,17 4,210 4,132 3.366.115
12/08/2014 4,156 4,167 0,36 4,246 4,131 5.486.228
11/08/2014 4,027 4,152 4,72 4,166 4,001 6.955.957
08/08/2014 3,929 3,965 -0,60 4,048 3,850 7.880.305
07/08/2014 4,026 3,989 -1,31 4,145 3,980 6.936.676
06/08/2014 3,950 4,042 0,92 4,060 3,914 9.378.217

Mas noticias

publicidad