(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 2024-05-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 42,38 | 42,88 | 41,69 | 41,99 | 5.145.100 | | 2003-07-09 | 00:00:00 | 41,95 | 42,55 | 41,55 | 41,71 | 5.043.900 | | 2003-07-10 | 00:00:00 | 40,79 | 41,79 | 40,25 | 41,28 | 5.758.000 | | 2003-07-11 | 00:00:00 | 41,18 | 41,27 | 40,34 | 40,88 | 3.726.800 | | 2003-07-14 | 00:00:00 | 41,58 | 42,79 | 41,57 | 42,28 | 4.264.600 | | 2003-07-15 | 00:00:00 | 42,59 | 42,69 | 41,39 | 41,91 | 2.609.200 | | 2003-07-16 | 00:00:00 | 41,99 | 42,07 | 40,70 | 41,28 | 2.671.800 | | 2003-07-17 | 00:00:00 | 40,76 | 40,89 | 38,88 | 39,54 | 3.972.600 | | 2003-07-18 | 00:00:00 | 39,97 | 40,00 | 37,75 | 38,49 | 4.897.500 | | 2003-07-21 | 00:00:00 | 38,50 | 39,11 | 37,67 | 38,33 | 3.005.000 | | 2003-07-22 | 00:00:00 | 38,81 | 38,90 | 37,84 | 38,46 | 3.773.300 | | 2003-07-23 | 00:00:00 | 39,00 | 40,11 | 38,90 | 39,95 | 3.573.500 | | 2003-07-24 | 00:00:00 | 40,75 | 41,54 | 39,84 | 40,00 | 3.821.700 | | 2003-07-25 | 00:00:00 | 40,30 | 41,40 | 39,95 | 41,13 | 3.538.900 | | 2003-07-28 | 00:00:00 | 41,34 | 41,53 | 40,50 | 40,99 | 2.231.200 | | 2003-07-29 | 00:00:00 | 41,07 | 41,12 | 39,95 | 40,11 | 2.885.100 | | 2003-07-30 | 00:00:00 | 40,23 | 40,42 | 39,09 | 39,54 | 3.007.600 | | 2003-07-31 | 00:00:00 | 40,03 | 40,77 | 39,89 | 40,32 | 3.434.600 | | 2003-08-01 | 00:00:00 | 40,32 | 40,87 | 39,75 | 39,82 | 2.786.600 | | 2003-08-04 | 00:00:00 | 39,44 | 40,20 | 38,05 | 39,50 | 4.829.200 | | 2003-08-05 | 00:00:00 | 37,78 | 38,50 | 35,90 | 36,48 | 12.600.800 | | 2003-08-06 | 00:00:00 | 36,65 | 36,80 | 35,75 | 36,07 | 6.728.600 | | 2003-08-07 | 00:00:00 | 35,81 | 36,17 | 34,84 | 35,23 | 5.865.900 | | 2003-08-08 | 00:00:00 | 35,43 | 35,56 | 34,31 | 34,71 | 4.048.300 | | 2003-08-11 | 00:00:00 | 33,65 | 34,70 | 33,15 | 34,66 | 10.134.800 | | 2003-08-12 | 00:00:00 | 34,96 | 35,14 | 34,12 | 34,20 | 5.922.000 | | 2003-08-13 | 00:00:00 | 34,34 | 34,98 | 33,52 | 34,73 | 7.792.000 | | 2003-08-14 | 00:00:00 | 34,65 | 36,55 | 34,32 | 35,93 | 8.460.900 | | 2003-08-15 | 00:00:00 | 35,83 | 36,46 | 35,61 | 36,19 | 2.424.300 | | 2003-08-18 | 00:00:00 | 36,26 | 36,30 | 35,19 | 36,25 | 5.624.600 | | 2003-08-19 | 00:00:00 | 36,40 | 37,89 | 36,30 | 37,74 | 9.380.500 | | 2003-08-20 | 00:00:00 | 37,28 | 37,47 | 36,90 | 37,22 | 3.587.800 | | 2003-08-21 | 00:00:00 | 37,45 | 37,61 | 37,24 | 37,39 | 3.549.100 | | 2003-08-22 | 00:00:00 | 37,60 | 37,76 | 35,60 | 35,87 | 5.220.100 | | 2003-08-25 | 00:00:00 | 36,26 | 36,55 | 35,24 | 35,99 | 2.715.100 | | 2003-08-26 | 00:00:00 | 35,55 | 35,99 | 34,91 | 35,88 | 3.167.400 | | 2003-08-27 | 00:00:00 | 35,81 | 36,39 | 35,31 | 36,13 | 2.759.000 | | 2003-08-28 | 00:00:00 | 36,75 | 36,75 | 35,93 | 36,62 | 2.336.300 | | 2003-08-29 | 00:00:00 | 36,62 | 37,01 | 36,45 | 36,99 | 3.951.400 | | 2003-09-02 | 00:00:00 | 36,70 | 36,76 | 35,53 | 36,58 | 4.125.800 | | 2003-09-03 | 00:00:00 | 36,66 | 36,76 | 34,34 | 35,24 | 6.161.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
