(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 24,10 | 25,66 | 23,75 | 25,58 | 3.232.300 | | 2003-03-14 | 00:00:00 | 25,65 | 25,79 | 24,45 | 24,99 | 2.855.300 | | 2003-03-17 | 00:00:00 | 24,84 | 26,30 | 24,36 | 26,21 | 3.211.400 | | 2003-03-18 | 00:00:00 | 26,17 | 26,52 | 25,83 | 26,49 | 2.071.500 | | 2003-03-19 | 00:00:00 | 25,31 | 25,31 | 23,30 | 24,85 | 17.343.600 | | 2003-03-20 | 00:00:00 | 24,61 | 27,34 | 24,44 | 26,88 | 11.063.500 | | 2003-03-21 | 00:00:00 | 27,17 | 29,09 | 27,13 | 28,09 | 6.885.600 | | 2003-03-24 | 00:00:00 | 27,26 | 27,63 | 26,75 | 26,91 | 4.490.100 | | 2003-03-25 | 00:00:00 | 27,12 | 27,62 | 26,90 | 27,45 | 3.329.700 | | 2003-03-26 | 00:00:00 | 27,62 | 28,00 | 27,00 | 27,84 | 3.985.700 | | 2003-03-27 | 00:00:00 | 27,53 | 28,37 | 27,21 | 28,18 | 3.638.200 | | 2003-03-28 | 00:00:00 | 27,60 | 28,63 | 27,60 | 28,43 | 3.179.500 | | 2003-03-31 | 00:00:00 | 27,86 | 28,65 | 26,66 | 26,79 | 4.520.300 | | 2003-04-01 | 00:00:00 | 27,25 | 27,25 | 25,67 | 25,80 | 4.353.000 | | 2003-04-02 | 00:00:00 | 26,62 | 26,73 | 25,89 | 25,98 | 4.181.400 | | 2003-04-03 | 00:00:00 | 26,13 | 26,24 | 25,73 | 25,99 | 2.558.200 | | 2003-04-04 | 00:00:00 | 26,05 | 26,19 | 25,57 | 25,75 | 2.014.000 | | 2003-04-07 | 00:00:00 | 26,68 | 27,19 | 26,06 | 26,10 | 3.688.900 | | 2003-04-08 | 00:00:00 | 26,11 | 26,18 | 25,59 | 25,93 | 2.249.500 | | 2003-04-09 | 00:00:00 | 25,90 | 26,03 | 25,07 | 25,10 | 3.339.800 | | 2003-04-10 | 00:00:00 | 25,13 | 27,08 | 25,11 | 26,69 | 12.117.000 | | 2003-04-11 | 00:00:00 | 27,09 | 27,40 | 25,64 | 27,05 | 6.139.400 | | 2003-04-14 | 00:00:00 | 26,92 | 27,52 | 26,81 | 27,23 | 3.833.500 | | 2003-04-15 | 00:00:00 | 27,22 | 28,33 | 26,92 | 28,11 | 4.639.500 | | 2003-04-16 | 00:00:00 | 28,28 | 28,46 | 27,50 | 27,69 | 3.412.000 | | 2003-04-17 | 00:00:00 | 27,37 | 28,96 | 27,37 | 28,81 | 5.167.300 | | 2003-04-21 | 00:00:00 | 28,79 | 29,34 | 28,53 | 29,08 | 2.274.800 | | 2003-04-22 | 00:00:00 | 28,84 | 29,66 | 28,80 | 29,33 | 3.112.100 | | 2003-04-23 | 00:00:00 | 29,35 | 30,00 | 29,21 | 29,60 | 3.434.000 | | 2003-04-24 | 00:00:00 | 29,40 | 29,50 | 28,73 | 28,78 | 3.527.700 | | 2003-04-25 | 00:00:00 | 28,80 | 29,25 | 28,19 | 28,36 | 3.038.800 | | 2003-04-28 | 00:00:00 | 28,57 | 29,87 | 28,54 | 29,83 | 3.698.700 | | 2003-04-29 | 00:00:00 | 29,93 | 30,64 | 29,57 | 29,95 | 4.482.500 | | 2003-04-30 | 00:00:00 | 29,75 | 30,10 | 29,67 | 29,95 | 2.990.100 | | 2003-05-01 | 00:00:00 | 31,56 | 33,41 | 31,25 | 32,68 | 15.050.600 | | 2003-05-02 | 00:00:00 | 32,80 | 35,00 | 32,76 | 34,96 | 10.722.500 | | 2003-05-05 | 00:00:00 | 34,61 | 34,66 | 33,77 | 34,10 | 9.244.800 | | 2003-05-06 | 00:00:00 | 34,18 | 34,23 | 33,56 | 34,11 | 4.590.500 | | 2003-05-07 | 00:00:00 | 33,90 | 34,35 | 33,40 | 34,07 | 5.079.300 | | 2003-05-08 | 00:00:00 | 33,77 | 33,96 | 32,67 | 32,78 | 5.955.100 | | 2003-05-09 | 00:00:00 | 32,98 | 33,23 | 32,07 | 33,07 | 5.210.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
