(Login BolsaPT & Canal Forex) |
|
IAC/InterActiveCo - [Ticker: IACI] | | Última Trade | 50,680 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2016-01-20 - 21:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 50,680 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para IACI de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 23,77 | 24,61 | 23,65 | 24,16 | 1.631.700 | 2003-01-15 | 00:00:00 | 24,26 | 24,46 | 23,58 | 24,00 | 1.026.100 | 2003-01-16 | 00:00:00 | 24,10 | 24,47 | 23,55 | 23,80 | 980.600 | 2003-01-17 | 00:00:00 | 23,71 | 23,71 | 22,79 | 22,90 | 1.668.700 | 2003-01-21 | 00:00:00 | 22,95 | 23,04 | 21,71 | 21,88 | 2.052.500 | 2003-01-22 | 00:00:00 | 21,70 | 22,05 | 21,36 | 21,51 | 2.675.300 | 2003-01-23 | 00:00:00 | 21,62 | 22,85 | 21,45 | 22,67 | 3.140.700 | 2003-01-24 | 00:00:00 | 22,28 | 22,31 | 21,20 | 21,79 | 2.374.100 | 2003-01-27 | 00:00:00 | 21,63 | 22,36 | 21,51 | 21,86 | 1.614.400 | 2003-01-28 | 00:00:00 | 22,52 | 22,60 | 21,85 | 22,30 | 1.114.800 | 2003-01-29 | 00:00:00 | 21,94 | 22,79 | 21,12 | 22,52 | 1.615.800 | 2003-01-30 | 00:00:00 | 22,00 | 22,18 | 21,53 | 21,84 | 1.488.000 | 2003-01-31 | 00:00:00 | 21,68 | 22,30 | 21,36 | 22,01 | 1.458.500 | 2003-02-03 | 00:00:00 | 22,13 | 22,58 | 21,88 | 21,90 | 1.015.800 | 2003-02-04 | 00:00:00 | 21,40 | 21,74 | 20,73 | 20,99 | 3.001.200 | 2003-02-05 | 00:00:00 | 21,68 | 21,84 | 21,15 | 21,34 | 2.604.600 | 2003-02-06 | 00:00:00 | 21,75 | 23,83 | 21,75 | 23,21 | 5.416.100 | 2003-02-07 | 00:00:00 | 23,30 | 23,53 | 22,84 | 23,19 | 1.627.200 | 2003-02-10 | 00:00:00 | 23,34 | 23,90 | 23,00 | 23,49 | 1.431.100 | 2003-02-11 | 00:00:00 | 23,50 | 24,55 | 23,50 | 24,25 | 2.491.000 | 2003-02-12 | 00:00:00 | 22,24 | 22,86 | 22,10 | 22,47 | 18.812.900 | 2003-02-13 | 00:00:00 | 22,61 | 22,77 | 21,86 | 22,05 | 3.021.800 | 2003-02-14 | 00:00:00 | 22,25 | 22,45 | 21,60 | 22,41 | 3.184.200 | 2003-02-18 | 00:00:00 | 22,65 | 23,32 | 22,52 | 23,31 | 2.239.900 | 2003-02-19 | 00:00:00 | 22,80 | 23,29 | 22,55 | 22,89 | 1.833.500 | 2003-02-20 | 00:00:00 | 22,96 | 23,06 | 22,63 | 22,81 | 1.601.900 | 2003-02-21 | 00:00:00 | 22,80 | 23,71 | 22,52 | 23,47 | 2.430.400 | 2003-02-24 | 00:00:00 | 23,26 | 23,49 | 22,75 | 22,81 | 1.873.600 | 2003-02-25 | 00:00:00 | 22,71 | 23,52 | 22,22 | 23,45 | 2.393.800 | 2003-02-26 | 00:00:00 | 23,17 | 23,43 | 22,85 | 22,98 | 1.764.100 | 2003-02-27 | 00:00:00 | 23,18 | 23,86 | 22,78 | 23,64 | 2.048.600 | 2003-02-28 | 00:00:00 | 23,84 | 24,61 | 23,66 | 24,53 | 1.923.500 | 2003-03-03 | 00:00:00 | 24,69 | 24,93 | 24,12 | 24,30 | 1.869.100 | 2003-03-04 | 00:00:00 | 24,27 | 24,40 | 23,55 | 23,75 | 1.908.400 | 2003-03-05 | 00:00:00 | 23,85 | 24,07 | 23,36 | 23,65 | 2.258.500 | 2003-03-06 | 00:00:00 | 23,60 | 23,88 | 23,23 | 23,59 | 2.027.100 | 2003-03-07 | 00:00:00 | 23,45 | 25,05 | 23,37 | 24,24 | 2.147.700 | 2003-03-10 | 00:00:00 | 23,99 | 24,10 | 23,25 | 23,34 | 1.373.300 | 2003-03-11 | 00:00:00 | 23,29 | 23,75 | 23,04 | 23,45 | 3.050.100 | 2003-03-12 | 00:00:00 | 23,39 | 23,59 | 22,78 | 23,57 | 2.236.800 | 2003-03-13 | 00:00:00 | 24,10 | 25,66 | 23,75 | 25,58 | 3.232.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|