(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 2024-05-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 28,79 | 29,36 | 28,58 | 28,95 | 4.382.200 | | 2005-11-22 | 00:00:00 | 29,01 | 29,07 | 28,20 | 28,75 | 4.139.600 | | 2005-11-23 | 00:00:00 | 28,71 | 29,23 | 28,28 | 28,39 | 3.975.700 | | 2005-11-25 | 00:00:00 | 28,25 | 28,53 | 27,86 | 28,50 | 746.700 | | 2005-11-28 | 00:00:00 | 28,44 | 28,44 | 27,74 | 27,84 | 1.901.900 | | 2005-11-29 | 00:00:00 | 27,94 | 28,00 | 27,57 | 27,57 | 2.021.100 | | 2005-11-30 | 00:00:00 | 27,50 | 27,68 | 27,31 | 27,61 | 2.211.000 | | 2005-12-01 | 00:00:00 | 27,72 | 28,15 | 27,55 | 28,02 | 2.775.800 | | 2005-12-02 | 00:00:00 | 27,76 | 28,20 | 27,76 | 28,01 | 936.600 | | 2005-12-05 | 00:00:00 | 27,93 | 27,98 | 27,56 | 27,73 | 1.605.100 | | 2005-12-06 | 00:00:00 | 27,69 | 28,23 | 27,66 | 28,13 | 2.063.500 | | 2005-12-07 | 00:00:00 | 28,01 | 28,25 | 27,75 | 28,15 | 1.821.300 | | 2005-12-08 | 00:00:00 | 28,09 | 28,35 | 27,49 | 27,82 | 1.294.600 | | 2005-12-09 | 00:00:00 | 27,75 | 27,98 | 27,54 | 27,83 | 1.122.000 | | 2005-12-12 | 00:00:00 | 27,90 | 28,18 | 27,58 | 27,91 | 1.055.300 | | 2005-12-13 | 00:00:00 | 27,90 | 27,93 | 27,51 | 27,67 | 1.663.400 | | 2005-12-14 | 00:00:00 | 27,63 | 27,78 | 27,38 | 27,47 | 1.527.800 | | 2005-12-15 | 00:00:00 | 27,57 | 27,60 | 27,18 | 27,46 | 1.605.600 | | 2005-12-16 | 00:00:00 | 27,68 | 27,81 | 27,26 | 27,70 | 3.888.800 | | 2005-12-19 | 00:00:00 | 27,74 | 28,23 | 27,66 | 27,71 | 1.343.100 | | 2005-12-20 | 00:00:00 | 27,55 | 27,80 | 27,50 | 27,64 | 3.014.000 | | 2005-12-21 | 00:00:00 | 27,80 | 27,91 | 27,51 | 27,70 | 2.694.000 | | 2005-12-22 | 00:00:00 | 27,77 | 28,11 | 27,61 | 27,95 | 1.272.900 | | 2005-12-23 | 00:00:00 | 27,94 | 28,70 | 27,94 | 28,32 | 1.681.400 | | 2005-12-27 | 00:00:00 | 28,26 | 28,60 | 27,97 | 28,15 | 883.700 | | 2005-12-28 | 00:00:00 | 28,17 | 28,45 | 27,95 | 28,28 | 971.600 | | 2005-12-29 | 00:00:00 | 28,36 | 28,59 | 28,02 | 28,24 | 1.321.200 | | 2005-12-30 | 00:00:00 | 28,13 | 28,45 | 28,12 | 28,31 | 1.595.200 | | 2006-01-03 | 00:00:00 | 28,24 | 28,93 | 27,86 | 28,65 | 2.583.900 | | 2006-01-04 | 00:00:00 | 28,97 | 29,32 | 28,81 | 28,92 | 3.454.400 | | 2006-01-05 | 00:00:00 | 28,86 | 29,63 | 28,75 | 29,56 | 1.992.700 | | 2006-01-06 | 00:00:00 | 29,62 | 30,22 | 29,62 | 30,00 | 4.911.400 | | 2006-01-09 | 00:00:00 | 29,90 | 30,23 | 29,65 | 29,83 | 1.854.300 | | 2006-01-10 | 00:00:00 | 29,66 | 29,81 | 28,95 | 29,66 | 2.969.100 | | 2006-01-11 | 00:00:00 | 29,80 | 29,93 | 29,26 | 29,59 | 1.731.700 | | 2006-01-12 | 00:00:00 | 29,98 | 29,99 | 29,33 | 29,46 | 2.558.000 | | 2006-01-13 | 00:00:00 | 29,59 | 29,73 | 29,19 | 29,32 | 1.245.700 | | 2006-01-17 | 00:00:00 | 29,27 | 29,40 | 28,72 | 29,00 | 1.708.500 | | 2006-01-18 | 00:00:00 | 28,83 | 29,29 | 28,65 | 29,12 | 1.692.000 | | 2006-01-19 | 00:00:00 | 29,43 | 29,43 | 28,83 | 28,90 | 1.537.900 | | 2006-01-20 | 00:00:00 | 28,71 | 29,11 | 28,15 | 28,60 | 2.561.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
