Actualizado 23:17 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
29/07/20212,1482,128-0,332,1492,08610.498.457
28/07/20212,0782,1353,992,1522,06517.503.557
27/07/20212,0502,053-0,192,0812,01513.342.141
26/07/20211,9602,0574,682,0591,93013.638.638
23/07/20212,0001,965-0,962,0341,96410.102.224
22/07/20211,9961,9841,122,0631,98417.245.303
21/07/20211,9001,9625,541,9931,88521.173.186
20/07/20211,8601,8590,301,8971,81520.065.986
19/07/20211,9741,854-5,581,9741,81739.287.818
16/07/20211,9371,9631,112,0091,93316.908.452
15/07/20212,0001,942-3,362,0011,93524.319.607
14/07/20212,0202,009-1,082,0391,98020.369.646
13/07/20212,0902,031-2,452,0912,02214.711.525
12/07/20212,1602,082-3,522,1662,07111.625.361
09/07/20212,1302,1582,132,1752,12210.998.416
08/07/20212,0992,1130,002,1652,05418.197.056
07/07/20212,1882,113-3,302,2112,10114.934.300
06/07/20212,2182,185-1,002,2912,17322.947.256
05/07/20212,1112,2074,352,2282,10219.438.114
02/07/20212,1272,1150,622,1362,09210.521.869
01/07/20212,0312,1023,852,1262,03117.323.645
30/06/20212,0212,024-0,202,0551,95035.014.436
29/06/20212,0602,028-1,512,0852,00028.875.131
28/06/20212,1952,059-6,242,1952,05237.748.798
25/06/20212,2862,196-2,272,2862,17620.286.720
24/06/20212,2902,247-1,012,2902,23414.901.601
23/06/20212,3002,270-0,872,3182,2689.195.027
22/06/20212,3302,290-1,292,3622,28311.180.260
21/06/20212,2892,3200,132,3252,23412.684.877
18/06/20212,3602,317-1,192,3622,27119.166.727
17/06/20212,2942,3452,312,3892,29323.908.680
16/06/20212,2902,2920,842,3062,2567.901.814
15/06/20212,2962,273-0,182,3282,26312.054.793
14/06/20212,3592,277-3,802,3662,27126.593.746
11/06/20212,3452,3670,982,3722,3206.394.247
10/06/20212,3802,344-1,432,3802,32710.423.828
09/06/20212,3302,3782,902,4002,28817.093.313
08/06/20212,3502,311-1,662,3522,3118.367.683
07/06/20212,3012,3502,402,3512,2639.115.774
04/06/20212,3222,295-0,692,3222,25414.669.390
03/06/20212,4392,311-4,822,4392,29032.544.864
02/06/20212,4062,4281,212,4372,38611.121.085
01/06/20212,3722,3991,012,4142,35411.897.708
31/05/20212,3762,3750,642,3802,3525.596.282
28/05/20212,3752,3600,252,3802,3318.932.989
27/05/20212,3532,3540,172,3912,34012.498.486
26/05/20212,3412,3500,692,3592,32311.578.368
25/05/20212,2962,3342,232,3592,28616.915.070
24/05/20212,2892,2830,222,2942,2665.902.756
21/05/20212,2472,2781,972,2852,21211.906.308
20/05/20212,2882,234-1,192,2882,20813.104.777
19/05/20212,2502,261-1,052,2702,21115.332.587
18/05/20212,2702,2852,652,3082,24516.206.813
17/05/20212,3202,226-3,012,3202,21219.092.014
14/05/20212,2802,2952,462,2952,24112.486.406
13/05/20212,2342,240-0,622,2732,16024.411.841
12/05/20212,2692,254-0,622,3032,22119.833.534
11/05/20212,3802,268-7,202,3902,25341.834.641
10/05/20212,4712,4440,002,4782,40514.811.624
07/05/20212,4002,4442,562,4452,35018.101.137
06/05/20212,3782,3830,972,4052,35314.730.828
05/05/20212,3962,3600,642,4022,32110.235.048
04/05/20212,4002,345-1,512,4332,33516.026.607
03/05/20212,3472,3812,852,3952,3369.999.517
30/04/20212,3002,3150,262,3572,2908.492.937
29/04/20212,3352,309-1,112,3682,28310.459.803
28/04/20212,3742,335-0,642,3792,3299.385.029
27/04/20212,3602,350-0,212,3722,3218.621.053
26/04/20212,3022,3553,932,3842,28317.732.269
23/04/20212,3062,266-1,692,3062,22016.368.630
22/04/20212,3012,3052,402,3092,25213.842.608
21/04/20212,2992,2510,182,3372,20023.623.246
20/04/20212,4362,247-7,762,4362,24436.071.757
19/04/20212,4212,4361,332,4682,37711.620.245
16/04/20212,4032,4040,632,4482,3769.365.816
15/04/20212,4282,389-0,792,4592,35511.228.688
14/04/20212,3222,4082,862,4332,32212.299.043
13/04/20212,3802,341-1,892,4262,32116.860.981
12/04/20212,4712,386-2,012,4742,37613.234.644
09/04/20212,4902,435-1,932,4992,4359.451.448
08/04/20212,5362,483-1,472,5372,44015.857.653
07/04/20212,5252,5200,802,5442,48715.264.709
06/04/20212,5072,5001,712,5432,47619.870.144
01/04/20212,3372,4585,182,4632,33519.855.084
31/03/20212,3522,337-0,892,3952,32512.241.308
30/03/20212,2792,3584,612,3692,26614.639.376
29/03/20212,2972,254-1,792,2972,2528.901.218
26/03/20212,2982,2951,592,3282,24713.570.207
25/03/20212,2792,259-0,132,2982,18315.422.952
24/03/20212,1502,2624,002,2812,10228.075.534
23/03/20212,2402,175-4,812,2402,15041.111.851
22/03/20212,3342,285-5,502,3372,14940.179.612
19/03/20212,4702,418-3,782,4982,40119.371.550
18/03/20212,5502,513-0,672,5552,47019.832.776
17/03/20212,5252,5300,402,5582,48211.838.421
16/03/20212,5572,520-0,402,5752,48917.274.208
15/03/20212,4932,5302,642,5682,48329.876.548
12/03/20212,4702,465-0,202,4722,41910.654.046
11/03/20212,4302,4702,402,4702,40611.736.771
10/03/20212,4602,412-1,592,4722,40214.624.690
09/03/20212,4802,4510,202,5222,41524.296.866
08/03/20212,4202,4463,212,4692,38824.713.282
05/03/20212,4602,370-5,772,4972,36141.398.593
04/03/20212,4912,5150,042,5602,44439.736.007
03/03/20212,3802,5147,162,5152,37046.684.749
02/03/20212,3912,346-1,512,4002,31629.526.981
01/03/20212,3152,3826,962,3942,28135.266.275
26/02/20212,1012,2272,862,2942,08043.471.221
25/02/20212,2502,165-1,462,2502,11544.896.913
24/02/20212,1542,1974,522,2122,11644.915.682
23/02/20212,1122,1022,192,2502,06163.685.438
22/02/20211,9102,0577,812,0621,88644.291.230
19/02/20211,8351,9084,721,9151,82021.944.177
18/02/20211,8401,822-0,331,8571,79210.090.020
17/02/20211,8601,828-1,511,8751,79316.174.751
16/02/20211,8401,8561,701,8801,82827.884.854
15/02/20211,7491,8256,601,8361,73928.999.035
12/02/20211,6801,7120,561,7151,63518.827.895
11/02/20211,7031,703-0,411,7251,65614.212.421
10/02/20211,7621,710-2,681,7821,69618.008.565
09/02/20211,8201,757-3,381,8241,75515.781.187
08/02/20211,8301,8181,001,8351,77415.138.249
05/02/20211,7601,8002,831,8151,74723.834.122
04/02/20211,7031,7513,921,7641,69018.063.208
03/02/20211,7201,685-0,711,7411,66713.413.365
02/02/20211,6361,6975,341,7021,62917.982.444
01/02/20211,6511,611-0,221,6601,60411.471.234
29/01/20211,6251,614-2,241,6771,58617.965.792
28/01/20211,5501,6514,861,7101,53626.413.072
27/01/20211,5901,575-0,821,6291,54216.526.598
26/01/20211,5731,5880,411,6221,50529.285.681
25/01/20211,6801,581-7,141,6801,55745.119.012
22/01/20211,7401,703-3,681,7401,67128.885.070
21/01/20211,8301,768-2,801,8501,75115.261.969
20/01/20211,8441,8191,561,8441,78811.142.982
19/01/20211,8331,791-1,021,8571,78112.099.176
18/01/20211,8011,809-0,711,8101,76010.436.423
15/01/20211,8151,822-0,051,8701,80228.795.620
14/01/20211,7201,8236,481,8341,71336.712.810
13/01/20211,7681,712-2,871,7691,70118.309.808
12/01/20211,7201,7633,681,7721,71215.084.998
11/01/20211,7251,700-1,991,7341,68714.422.352
08/01/20211,7641,735-0,171,7981,72818.485.998
07/01/20211,7581,738-0,741,7701,67620.918.102
06/01/20211,6831,7515,611,7601,64721.294.975
05/01/20211,6421,658-0,211,7001,60024.437.131
04/01/20211,8501,661-7,261,8501,65538.696.800
31/12/20201,8351,791-3,371,8381,77615.036.538
30/12/20201,8261,8541,481,8761,81517.618.017
29/12/20201,8801,827-2,061,8881,82219.913.120
28/12/20201,9471,8651,911,9501,84324.690.094
24/12/20201,8071,8302,381,8741,80020.335.028
23/12/20201,6941,7887,071,7881,67724.751.263
22/12/20201,5841,6705,971,6711,58123.421.023
21/12/20201,4841,576-8,831,5871,44356.006.465
18/12/20201,7721,728-2,871,7721,72115.328.108
17/12/20201,8181,779-0,451,8251,76212.036.235
16/12/20201,7901,7872,321,8201,76620.627.231
15/12/20201,7201,7471,251,7501,68017.054.548
14/12/20201,7651,7250,971,7991,72021.589.329
11/12/20201,7931,709-4,261,7981,68429.808.245
10/12/20201,8301,785-2,091,8361,73627.680.520
09/12/20201,8201,8232,241,9051,81026.882.679
08/12/20201,8491,783-3,571,8531,78325.726.677
07/12/20201,9151,849-1,991,9151,84022.084.859
04/12/20201,8961,886-0,211,9801,87134.344.013
03/12/20201,8341,8903,621,9061,80520.961.619
02/12/20201,8591,8240,301,8751,76820.077.203
01/12/20201,7551,8195,121,8431,74923.139.312
30/11/20201,8001,730-4,021,8081,73027.265.475
27/11/20201,8401,803-2,511,8401,78021.803.708
26/11/20201,9291,849-3,971,9291,83926.217.006
25/11/20201,9561,9260,601,9691,86529.728.985
24/11/20201,9421,9142,462,0001,85059.475.997
23/11/20201,8491,8685,601,8801,81135.242.433
20/11/20201,7401,7691,931,7801,72719.003.495
19/11/20201,7601,736-2,341,7641,72115.930.587
18/11/20201,7171,7773,161,7781,67622.104.237
17/11/20201,8391,723-2,791,8391,67231.272.174
16/11/20201,6801,7729,791,8591,66059.054.332
13/11/20201,5801,6140,401,6381,56521.677.005
12/11/20201,6511,608-3,311,6621,58137.829.530
11/11/20201,6301,6637,921,6861,56157.135.706
10/11/20201,4751,5416,541,6191,47167.464.111
09/11/20201,1701,44626,071,6401,15789.868.386
06/11/20201,1471,147-0,221,1721,12315.036.754
05/11/20201,1401,1501,191,1681,10517.492.464
04/11/20201,0851,1362,431,1441,06916.451.244
03/11/20201,0681,1093,841,1101,06319.037.128
02/11/20201,0301,0680,001,0750,99123.676.716
30/10/20201,0031,0685,591,0690,98223.360.420
29/10/20201,0401,012-2,031,0671,00020.127.234
28/10/20201,0501,033-3,231,0541,00421.870.694
27/10/20201,1201,067-3,741,1381,06020.944.203
26/10/20201,1391,109-7,471,2041,10923.474.303
23/10/20201,1601,1983,501,1981,14421.285.725
22/10/20201,0801,1584,281,1651,05123.083.932
21/10/20201,1851,110-5,291,1981,10820.280.256
20/10/20201,0901,1726,641,1831,08625.301.969
19/10/20201,0551,0993,921,1031,04315.155.172
16/10/20201,0701,058-0,141,0781,02417.292.060
15/10/20201,0571,059-2,671,0761,01917.979.906
14/10/20201,0671,0880,791,1001,02219.404.756
13/10/20201,1191,080-4,091,1221,07416.393.114
12/10/20201,1511,126-0,971,1701,11614.736.611
09/10/20201,1901,137-3,441,2121,12527.436.132
08/10/20201,0851,17710,831,2031,07539.460.230
07/10/20201,0601,062-0,471,0991,03330.870.992
06/10/20201,0141,0675,801,0821,01029.945.636
05/10/20201,0381,0090,051,0390,99522.917.562
02/10/20201,0181,008-2,281,0541,00127.988.258
01/10/20201,0551,032-0,341,0590,99116.842.712
30/09/20200,9941,0353,671,0560,98519.483.116
29/09/20201,0420,998-4,281,0420,98618.607.566
28/09/20201,0401,0433,011,0671,00821.425.173
25/09/20201,0501,013-1,651,0500,97750.173.800
24/09/20201,0441,030-4,371,0851,01028.849.732
23/09/20201,1311,077-2,181,1991,07732.216.147
22/09/20201,0671,1014,021,1011,00029.670.960
21/09/20201,1911,058-12,671,1911,02743.365.297
18/09/20201,4001,212-14,171,4081,21237.521.108
17/09/20201,4221,412-2,221,4461,40312.774.983
16/09/20201,4471,4440,351,4581,39018.183.790
15/09/20201,4801,439-1,301,4891,41416.086.072
14/09/20201,4601,4584,731,5401,38043.682.914
11/09/20201,4251,392-3,541,4271,3679.155.584
10/09/20201,4591,443-1,361,5111,39011.728.716
09/09/20201,5011,463-3,461,5011,4366.010.400
08/09/20201,5391,515-1,971,5531,4747.986.312
07/09/20201,6431,545-4,971,6551,5289.458.678
04/09/20201,5851,6262,381,6841,56513.913.599
03/09/20201,5261,5895,321,6561,52218.384.032
02/09/20201,5051,5080,571,5371,4755.890.936
01/09/20201,5131,5000,801,5381,4547.681.291
31/08/20201,6031,488-6,381,6071,4809.243.909
28/08/20201,5981,589-0,041,6161,5659.398.779
27/08/20201,5321,5904,081,6031,4949.332.647
26/08/20201,4811,5282,901,5291,4615.463.467
25/08/20201,4721,4842,421,5381,47212.605.794
24/08/20201,4611,4491,861,4611,3868.524.840
21/08/20201,4221,4231,511,4431,3877.811.990
20/08/20201,4231,402-4,731,4251,3866.644.749
19/08/20201,4101,4717,091,4711,3918.143.233
18/08/20201,3391,3741,771,4251,3099.814.305
17/08/20201,4001,350-5,611,4191,3478.188.483
14/08/20201,4591,430-4,521,4651,39610.737.363
13/08/20201,5401,498-3,991,5971,4989.323.184
12/08/20201,5851,560-2,931,6161,46912.200.096
11/08/20201,5201,6078,411,6201,51717.359.775
10/08/20201,3921,4828,911,4921,36911.246.502
07/08/20201,3591,361-0,441,3711,2909.063.924
06/08/20201,4301,367-3,731,4451,32113.808.773
05/08/20201,3591,42010,411,4231,32615.152.148
04/08/20201,2321,2866,361,2911,21311.925.426
03/08/20201,2321,209-1,431,2331,14416.519.078
31/07/20201,3261,227-8,071,3261,20023.551.257
30/07/20201,3461,335-1,321,3471,3039.072.634

IAG (IAG)IAG (IAG)

-0,01-0,33 %
2,13

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad