Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 1,462 1,479 2,21 1,502 1,454 14.577.097
19/05/2022 1,450 1,447 -1,93 1,458 1,428 14.950.607
18/05/2022 1,488 1,476 -0,24 1,497 1,457 16.076.729
17/05/2022 1,459 1,479 2,92 1,499 1,457 16.258.056
16/05/2022 1,447 1,437 -0,93 1,447 1,411 12.442.358
13/05/2022 1,450 1,451 1,01 1,463 1,432 18.206.281
12/05/2022 1,450 1,436 -2,64 1,454 1,400 28.870.564
11/05/2022 1,489 1,475 2,15 1,498 1,450 19.000.787
10/05/2022 1,510 1,444 -3,73 1,529 1,442 39.243.275
09/05/2022 1,556 1,500 -3,07 1,576 1,500 40.564.346
06/05/2022 1,667 1,548 -8,57 1,667 1,503 104.229.343
05/05/2022 1,762 1,693 -1,51 1,791 1,690 16.753.050
04/05/2022 1,782 1,719 -3,02 1,787 1,714 13.527.643
03/05/2022 1,714 1,772 4,98 1,775 1,701 16.858.626
02/05/2022 1,711 1,688 -1,69 1,727 1,685 7.505.147
29/04/2022 1,734 1,717 -0,15 1,746 1,684 10.151.786
28/04/2022 1,698 1,720 2,93 1,725 1,688 12.594.965
27/04/2022 1,700 1,671 -0,54 1,701 1,625 16.814.422
26/04/2022 1,797 1,680 -4,30 1,799 1,680 14.498.942
25/04/2022 1,773 1,755 -1,46 1,806 1,730 14.678.095
22/04/2022 1,810 1,781 -3,34 1,854 1,779 19.191.936
21/04/2022 1,753 1,843 6,26 1,869 1,750 37.518.866
20/04/2022 1,751 1,734 -0,34 1,753 1,712 11.769.737
19/04/2022 1,760 1,740 -1,00 1,770 1,717 15.395.944
14/04/2022 1,706 1,758 3,99 1,772 1,703 26.124.740
13/04/2022 1,605 1,690 4,64 1,699 1,596 21.058.764
12/04/2022 1,615 1,615 -1,40 1,643 1,597 17.250.270
11/04/2022 1,600 1,638 2,54 1,664 1,561 18.000.189
08/04/2022 1,632 1,598 0,47 1,636 1,590 11.202.202
07/04/2022 1,632 1,590 -1,76 1,658 1,589 15.361.343
06/04/2022 1,690 1,619 -3,69 1,701 1,587 28.916.926
05/04/2022 1,690 1,681 -0,27 1,712 1,668 18.254.183
04/04/2022 1,697 1,685 0,18 1,704 1,651 13.294.894
01/04/2022 1,700 1,682 -0,03 1,727 1,673 11.941.458
31/03/2022 1,730 1,683 -1,49 1,734 1,680 15.191.291
30/03/2022 1,763 1,708 -3,28 1,768 1,699 20.218.417
29/03/2022 1,704 1,766 5,65 1,779 1,687 33.210.115
28/03/2022 1,661 1,672 1,18 1,703 1,648 18.045.417
25/03/2022 1,633 1,652 1,32 1,657 1,614 12.692.969
24/03/2022 1,659 1,631 -1,81 1,668 1,609 18.954.596
23/03/2022 1,724 1,661 -2,84 1,730 1,656 15.200.237
22/03/2022 1,677 1,709 1,94 1,730 1,673 12.272.736
21/03/2022 1,686 1,677 -0,68 1,696 1,654 13.696.049
18/03/2022 1,690 1,688 0,72 1,699 1,636 19.855.208
17/03/2022 1,749 1,676 -2,73 1,767 1,661 29.746.578
16/03/2022 1,698 1,723 4,68 1,740 1,677 38.435.288
15/03/2022 1,605 1,646 1,11 1,683 1,573 31.661.955
14/03/2022 1,631 1,628 2,20 1,668 1,611 26.715.747
11/03/2022 1,593 1,593 1,24 1,671 1,577 46.817.340
10/03/2022 1,622 1,574 -1,69 1,635 1,534 39.863.355
09/03/2022 1,540 1,601 9,66 1,627 1,506 48.310.294
08/03/2022 1,376 1,460 3,51 1,513 1,358 44.526.173
07/03/2022 1,445 1,410 -6,44 1,491 1,339 70.315.971
04/03/2022 1,590 1,507 -5,81 1,590 1,500 62.387.846
03/03/2022 1,705 1,600 -6,10 1,705 1,591 39.758.397
02/03/2022 1,645 1,704 3,27 1,712 1,573 59.754.433
01/03/2022 1,810 1,650 -7,12 1,852 1,650 61.116.427
28/02/2022 1,761 1,777 -3,11 1,821 1,741 37.119.756
25/02/2022 1,850 1,834 3,53 1,855 1,717 55.400.462
24/02/2022 1,741 1,771 -5,92 1,829 1,716 68.139.037
23/02/2022 1,970 1,883 -2,81 1,992 1,882 20.930.154
22/02/2022 1,830 1,937 1,57 1,957 1,790 30.588.635
21/02/2022 1,973 1,907 -2,05 2,014 1,905 22.438.185
18/02/2022 1,986 1,947 -1,82 2,019 1,942 24.309.755
17/02/2022 2,075 1,983 -4,25 2,086 1,974 28.376.244
16/02/2022 2,071 2,071 1,02 2,120 2,036 22.765.203
15/02/2022 1,948 2,050 4,11 2,053 1,935 26.460.447
14/02/2022 1,957 1,969 -4,83 2,010 1,900 51.753.055
11/02/2022 2,065 2,069 -1,80 2,106 2,026 21.226.208
10/02/2022 2,090 2,107 1,89 2,136 2,064 40.403.776
09/02/2022 1,990 2,068 4,55 2,073 1,985 31.659.126
08/02/2022 1,910 1,978 4,52 1,978 1,906 27.646.753
07/02/2022 1,874 1,893 3,05 1,910 1,844 19.369.291
04/02/2022 1,898 1,837 -2,37 1,898 1,812 22.249.454
03/02/2022 1,887 1,881 -0,29 1,912 1,860 10.193.658
02/02/2022 1,936 1,887 -1,72 1,947 1,887 12.420.088
01/02/2022 1,900 1,920 2,26 1,926 1,872 18.006.269
31/01/2022 1,909 1,877 1,35 1,909 1,843 13.347.788
28/01/2022 1,900 1,852 -2,63 1,905 1,836 14.009.379
27/01/2022 1,851 1,902 -0,24 1,927 1,821 16.010.297
26/01/2022 1,786 1,907 7,93 1,914 1,786 28.079.577
25/01/2022 1,777 1,767 0,83 1,815 1,741 21.044.500
24/01/2022 1,860 1,752 -7,08 1,880 1,741 38.250.658
21/01/2022 1,908 1,886 -3,73 1,916 1,858 22.758.952
20/01/2022 1,894 1,959 2,32 1,963 1,891 18.615.448
19/01/2022 1,946 1,914 -2,82 1,985 1,897 20.676.655
18/01/2022 1,982 1,970 -0,86 1,987 1,933 12.391.292
17/01/2022 1,984 1,987 0,58 2,018 1,979 12.667.821
14/01/2022 1,965 1,975 0,25 1,980 1,945 11.392.905
13/01/2022 1,906 1,970 2,02 1,974 1,872 16.910.018
12/01/2022 1,979 1,931 -1,18 1,981 1,931 13.345.290
11/01/2022 1,964 1,954 0,39 1,977 1,928 12.768.210
10/01/2022 1,941 1,947 1,12 1,990 1,930 20.416.790
07/01/2022 1,960 1,925 -0,70 1,960 1,885 13.906.617
06/01/2022 1,873 1,939 0,78 1,998 1,856 27.013.384
05/01/2022 1,900 1,924 1,48 1,936 1,854 21.654.065
04/01/2022 1,830 1,896 5,45 1,920 1,815 32.247.068
03/01/2022 1,745 1,798 5,49 1,814 1,734 20.008.283
30/12/2021 1,700 1,704 0,21 1,716 1,667 15.901.780
29/12/2021 1,720 1,701 -0,32 1,754 1,700 16.514.173
28/12/2021 1,721 1,706 -0,12 1,732 1,694 8.814.008
27/12/2021 1,700 1,708 0,44 1,739 1,667 10.910.898
23/12/2021 1,680 1,701 2,53 1,749 1,680 23.697.159
22/12/2021 1,630 1,659 1,56 1,697 1,607 21.379.922
21/12/2021 1,546 1,633 6,42 1,633 1,531 19.602.025
20/12/2021 1,474 1,535 -1,06 1,557 1,460 23.731.192
17/12/2021 1,490 1,551 3,78 1,567 1,485 18.667.230
16/12/2021 1,534 1,495 0,61 1,546 1,485 21.192.283
15/12/2021 1,555 1,486 -4,50 1,560 1,483 17.341.772
14/12/2021 1,545 1,556 1,73 1,582 1,519 19.915.955
13/12/2021 1,610 1,529 -4,74 1,619 1,522 21.322.162
10/12/2021 1,600 1,605 -0,19 1,624 1,592 10.678.272
09/12/2021 1,665 1,608 -3,04 1,670 1,596 15.134.291
08/12/2021 1,660 1,659 -0,87 1,690 1,572 36.858.100
07/12/2021 1,706 1,673 0,27 1,718 1,662 22.962.327
06/12/2021 1,576 1,669 7,89 1,672 1,551 21.764.288
03/12/2021 1,604 1,547 -0,83 1,609 1,538 17.521.351
02/12/2021 1,536 1,560 0,22 1,588 1,521 21.308.952
01/12/2021 1,525 1,556 3,80 1,598 1,507 27.642.249
30/11/2021 1,529 1,499 -3,32 1,557 1,483 47.687.285
29/11/2021 1,580 1,551 -0,03 1,638 1,532 49.485.471
26/11/2021 1,657 1,551 -15,59 1,694 1,533 130.932.539
25/11/2021 1,831 1,838 0,91 1,848 1,794 8.551.830
24/11/2021 1,800 1,821 0,86 1,832 1,744 16.374.939
23/11/2021 1,770 1,806 2,06 1,846 1,750 13.439.182
22/11/2021 1,772 1,769 -0,06 1,826 1,749 18.343.704
19/11/2021 1,841 1,770 -3,49 1,843 1,728 38.021.833
18/11/2021 1,871 1,834 -0,92 1,880 1,818 12.231.960
17/11/2021 1,880 1,851 -2,48 1,916 1,850 18.236.457
16/11/2021 1,926 1,898 -1,27 1,967 1,893 14.719.456
15/11/2021 1,925 1,923 -0,54 1,979 1,887 14.200.478
12/11/2021 1,980 1,933 -2,05 2,000 1,931 10.658.766
11/11/2021 2,025 1,974 -3,07 2,032 1,947 17.038.818
10/11/2021 2,025 2,036 0,20 2,073 1,992 15.111.485
09/11/2021 2,060 2,032 -1,88 2,090 2,032 10.498.508
08/11/2021 2,093 2,071 -1,15 2,134 2,038 16.410.666
05/11/2021 1,990 2,095 6,13 2,100 1,903 40.721.539
04/11/2021 1,997 1,974 0,20 2,023 1,964 13.066.414
03/11/2021 1,930 1,970 2,71 2,006 1,924 17.630.274
02/11/2021 1,975 1,918 -2,59 1,991 1,918 9.457.146
01/11/2021 1,920 1,969 1,78 1,980 1,907 10.395.696
29/10/2021 1,904 1,935 0,86 1,948 1,900 7.431.984
28/10/2021 1,900 1,918 1,05 1,930 1,852 9.912.574
27/10/2021 1,914 1,898 -0,50 1,926 1,887 9.606.528
26/10/2021 1,865 1,908 2,72 1,952 1,855 15.833.733
25/10/2021 1,850 1,857 0,30 1,890 1,835 12.752.099
22/10/2021 1,915 1,852 -2,76 1,916 1,833 18.231.759
21/10/2021 1,864 1,904 1,82 1,912 1,818 20.949.236
20/10/2021 1,956 1,870 -4,91 1,956 1,850 40.446.558
19/10/2021 2,060 1,967 -5,32 2,060 1,954 38.628.919
18/10/2021 2,165 2,077 -4,11 2,165 2,038 22.860.856
15/10/2021 2,104 2,166 3,69 2,183 2,097 24.938.040
14/10/2021 2,056 2,089 3,16 2,110 2,017 12.019.016
13/10/2021 2,097 2,025 -2,64 2,097 2,013 15.061.661
12/10/2021 2,125 2,080 -2,89 2,137 2,064 18.703.936
11/10/2021 2,120 2,142 1,23 2,166 2,103 9.705.989
08/10/2021 2,090 2,116 1,39 2,149 2,089 10.772.239
07/10/2021 2,147 2,087 -1,32 2,161 2,084 11.377.435
06/10/2021 2,171 2,115 -3,69 2,172 2,084 19.047.446
05/10/2021 2,190 2,196 -0,32 2,210 2,161 11.180.417
04/10/2021 2,203 2,203 0,46 2,260 2,179 21.202.919
01/10/2021 2,031 2,193 5,43 2,193 1,983 27.698.427
30/09/2021 2,165 2,080 -3,39 2,178 2,050 18.085.635
29/09/2021 2,130 2,153 2,48 2,156 2,110 15.149.489
28/09/2021 2,182 2,101 -3,45 2,185 2,096 21.435.247
27/09/2021 2,070 2,176 6,25 2,180 2,059 30.318.736
24/09/2021 1,998 2,048 1,89 2,062 1,971 16.844.269
23/09/2021 2,040 2,010 -0,94 2,057 1,987 14.123.183
22/09/2021 2,029 2,029 1,68 2,039 1,990 14.330.274
21/09/2021 1,960 1,996 2,99 2,074 1,960 39.388.913
20/09/2021 1,750 1,938 10,68 1,944 1,741 47.593.131
17/09/2021 1,695 1,751 4,51 1,785 1,695 26.732.601
16/09/2021 1,600 1,675 4,33 1,677 1,600 16.729.011
15/09/2021 1,662 1,606 -3,80 1,665 1,601 24.735.938
14/09/2021 1,729 1,669 -3,97 1,734 1,662 14.706.377
13/09/2021 1,700 1,738 2,03 1,741 1,660 16.980.801
10/09/2021 1,780 1,704 -3,92 1,780 1,701 25.639.649
09/09/2021 1,773 1,773 -0,59 1,773 1,712 29.863.501
08/09/2021 1,805 1,784 -1,55 1,859 1,770 17.346.013
07/09/2021 1,836 1,812 -0,96 1,836 1,801 12.520.216
06/09/2021 1,822 1,829 0,49 1,843 1,817 9.379.279
03/09/2021 1,864 1,820 -2,39 1,873 1,817 13.627.611
02/09/2021 1,865 1,865 0,08 1,866 1,835 8.389.957
01/09/2021 1,886 1,863 0,00 1,907 1,862 11.863.456
31/08/2021 1,899 1,863 -1,90 1,899 1,830 22.228.534
30/08/2021 1,922 1,899 -0,65 1,929 1,895 3.322.344
27/08/2021 1,897 1,912 1,08 1,919 1,869 7.672.531
26/08/2021 1,909 1,891 -1,05 1,926 1,871 10.045.279
25/08/2021 1,935 1,911 -0,65 1,974 1,902 14.017.212
24/08/2021 1,906 1,924 1,91 1,944 1,892 15.379.499
23/08/2021 1,887 1,888 1,67 1,913 1,866 11.152.599
20/08/2021 1,870 1,857 -0,88 1,876 1,816 18.600.536
19/08/2021 1,880 1,873 -2,35 1,893 1,851 12.326.532
18/08/2021 1,877 1,918 2,35 1,925 1,851 15.065.658
17/08/2021 1,911 1,874 -3,20 1,913 1,874 13.805.148
16/08/2021 1,945 1,936 -1,07 1,945 1,910 14.101.854
13/08/2021 1,970 1,957 -0,33 1,978 1,950 8.342.171
12/08/2021 2,000 1,964 -2,07 2,017 1,961 8.917.893
11/08/2021 1,997 2,005 1,57 2,020 1,981 10.367.608
10/08/2021 1,996 1,974 -0,70 2,000 1,956 12.414.696
09/08/2021 2,051 1,988 -3,02 2,051 1,978 14.641.965
06/08/2021 2,096 2,050 -1,49 2,110 2,037 9.480.638
05/08/2021 2,010 2,081 3,74 2,081 1,993 11.527.623
04/08/2021 2,030 2,006 0,05 2,049 1,988 7.644.727
03/08/2021 2,040 2,005 -1,33 2,060 1,988 10.304.689
02/08/2021 2,018 2,032 3,02 2,074 1,998 14.264.534
30/07/2021 2,070 1,973 -7,31 2,100 1,965 29.463.546
29/07/2021 2,148 2,128 -0,33 2,149 2,086 10.498.457
28/07/2021 2,078 2,135 3,99 2,152 2,065 17.503.557
27/07/2021 2,050 2,053 -0,19 2,081 2,015 13.342.141
26/07/2021 1,960 2,057 4,68 2,059 1,930 13.638.638
23/07/2021 2,000 1,965 -0,96 2,034 1,964 10.102.224
22/07/2021 1,996 1,984 1,12 2,063 1,984 17.245.303
21/07/2021 1,900 1,962 5,54 1,993 1,885 21.173.186
20/07/2021 1,860 1,859 0,30 1,897 1,815 20.065.986
19/07/2021 1,974 1,854 -5,58 1,974 1,817 39.287.818
16/07/2021 1,937 1,963 1,11 2,009 1,933 16.908.452
15/07/2021 2,000 1,942 -3,36 2,001 1,935 24.319.607
14/07/2021 2,020 2,009 -1,08 2,039 1,980 20.369.646
13/07/2021 2,090 2,031 -2,45 2,091 2,022 14.711.525
12/07/2021 2,160 2,082 -3,52 2,166 2,071 11.625.361
09/07/2021 2,130 2,158 2,13 2,175 2,122 10.998.416
08/07/2021 2,099 2,113 0,00 2,165 2,054 18.197.056
07/07/2021 2,188 2,113 -3,30 2,211 2,101 14.934.300
06/07/2021 2,218 2,185 -1,00 2,291 2,173 22.947.256
05/07/2021 2,111 2,207 4,35 2,228 2,102 19.438.114
02/07/2021 2,127 2,115 0,62 2,136 2,092 10.521.869
01/07/2021 2,031 2,102 3,85 2,126 2,031 17.323.645
30/06/2021 2,021 2,024 -0,20 2,055 1,950 35.014.436
29/06/2021 2,060 2,028 -1,51 2,085 2,000 28.875.131
28/06/2021 2,195 2,059 -6,24 2,195 2,052 37.748.798
25/06/2021 2,286 2,196 -2,27 2,286 2,176 20.286.720
24/06/2021 2,290 2,247 -1,01 2,290 2,234 14.901.601
23/06/2021 2,300 2,270 -0,87 2,318 2,268 9.195.027
22/06/2021 2,330 2,290 -1,29 2,362 2,283 11.180.260
21/06/2021 2,289 2,320 0,13 2,325 2,234 12.684.877
18/06/2021 2,360 2,317 -1,19 2,362 2,271 19.166.727
17/06/2021 2,294 2,345 2,31 2,389 2,293 23.908.680
16/06/2021 2,290 2,292 0,84 2,306 2,256 7.901.814
15/06/2021 2,296 2,273 -0,18 2,328 2,263 12.054.793
14/06/2021 2,359 2,277 -3,80 2,366 2,271 26.593.746
11/06/2021 2,345 2,367 0,98 2,372 2,320 6.394.247
10/06/2021 2,380 2,344 -1,43 2,380 2,327 10.423.828
09/06/2021 2,330 2,378 2,90 2,400 2,288 17.093.313
08/06/2021 2,350 2,311 -1,66 2,352 2,311 8.367.683
07/06/2021 2,301 2,350 2,40 2,351 2,263 9.115.774
04/06/2021 2,322 2,295 -0,69 2,322 2,254 14.669.390
03/06/2021 2,439 2,311 -4,82 2,439 2,290 32.544.864
02/06/2021 2,406 2,428 1,21 2,437 2,386 11.121.085
01/06/2021 2,372 2,399 1,01 2,414 2,354 11.897.708
31/05/2021 2,376 2,375 0,64 2,380 2,352 5.596.282
28/05/2021 2,375 2,360 0,25 2,380 2,331 8.932.989
27/05/2021 2,353 2,354 0,17 2,391 2,340 12.498.486
26/05/2021 2,341 2,350 0,69 2,359 2,323 11.578.368
25/05/2021 2,296 2,334 2,23 2,359 2,286 16.915.070

IAG (IAG)IAG (IAG)

0,042,37 %
1,51

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.