Última Hora: "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT    "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT    "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT   "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT    "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,660 (+1,030%) Interpublic Group - [Ticker: IPG]Gráfico Interpublic Group  Noticias Interpublic Group  Descargar Históricos de Metastock Interpublic Group y Otros  Análisis Técnico Interpublic Group  
Última Transacción24,370Hora de Cotización2018-11-28 - 00:00:00
Variación+0,660 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo24,390Mínimo23,780
Volumen5.243.598Volumen Medio (3m)0
Demanda / Oferta19,480 x 1.600 - 19,490 x 5.500Yield
Cierre Anterior23,710PER0,00%
Apertura23,850EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para IPG desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0354,31953.60057,6953,5657,6900:00:00
2000-01-0450,001.250.30054,0049,7554,0000:00:00
2000-01-0548,881.524.40049,9448,1349,9400:00:00
2000-01-0649,00987.50050,0647,8849,0000:00:00
2000-01-0750,751.342.70050,8848,8849,5000:00:00
2000-01-1052,311.541.70052,5049,6949,7500:00:00
2000-01-1152,061.130.80052,4451,3852,0000:00:00
2000-01-1251,881.135.30052,3851,6352,0000:00:00
2000-01-1352,25994.20053,0051,7551,8800:00:00
2000-01-1453,251.452.20053,6352,1352,5000:00:00
2000-01-1854,00808.60054,4452,3852,6300:00:00
2000-01-1955,561.378.90055,9453,5054,0000:00:00
2000-01-2053,31648.60055,5653,1955,5600:00:00
2000-01-2152,751.051.40053,1351,5652,3100:00:00
2000-01-2450,88468.90052,7550,5652,7500:00:00
2000-01-2550,94920.80051,5050,4450,6900:00:00
2000-01-2650,69614.70051,5649,7550,9400:00:00
2000-01-2748,381.008.60051,1947,5050,9400:00:00
2000-01-2847,00755.20048,7546,3148,7500:00:00
2000-01-3146,00851.40047,0045,2547,0000:00:00
2000-02-0148,19942.30048,3845,7546,1300:00:00
2000-02-0248,31683.70049,3147,8848,0000:00:00
2000-02-0349,00773.10049,8848,2548,2500:00:00
2000-02-0450,06663.00050,3149,1949,3100:00:00
2000-02-0749,50750.60050,0049,2549,8800:00:00
2000-02-0850,38736.60050,7549,9449,9400:00:00
2000-02-0947,751.045.30049,8147,3849,7500:00:00
2000-02-1046,94925.60048,2546,6948,0000:00:00
2000-02-1146,061.175.30046,7545,8146,2500:00:00
2000-02-1445,88549.20046,1345,7546,0000:00:00
2000-02-1545,94738.40046,1345,4445,9400:00:00
2000-02-1645,69849.50046,0045,5046,0000:00:00
2000-02-1744,56804.70045,9444,5045,9400:00:00
2000-02-1844,881.430.20045,7544,5044,6900:00:00
2000-02-2245,001.049.50045,8844,6345,5000:00:00
2000-02-2343,001.361.30045,3842,8844,7500:00:00
2000-02-2442,132.391.40042,6339,9442,0000:00:00
2000-02-2538,315.284.10041,9436,0041,8800:00:00
2000-02-2839,191.550.60039,3137,0038,0000:00:00
2000-02-2940,191.960.50041,0039,5039,8800:00:00
2000-03-0141,501.646.90041,5039,6940,1900:00:00
2000-03-0241,381.152.70041,3840,5041,0000:00:00
2000-03-0342,19842.80042,4440,7540,8800:00:00
2000-03-0641,31895.00042,1940,8842,1900:00:00
2000-03-0740,131.558.60041,1340,0641,0600:00:00
2000-03-0839,50943.00040,1938,6940,0600:00:00
2000-03-0937,631.911.90039,2536,6339,2500:00:00
2000-03-1037,001.581.70037,9436,5037,4400:00:00
2000-03-1337,061.136.10037,4436,3837,0000:00:00
2000-03-1438,001.352.00038,5037,1337,5000:00:00
2000-03-1538,001.545.30038,7537,8838,1300:00:00
2000-03-1640,811.312.80040,8138,3138,6300:00:00
2000-03-1742,131.456.60042,4440,8140,8100:00:00
2000-03-2041,561.171.90043,5041,0042,3800:00:00
2000-03-2141,31981.70041,7540,7541,5600:00:00
2000-03-2242,44689.20042,6340,8840,9400:00:00
2000-03-2343,381.283.00043,7542,1942,5000:00:00
2000-03-2443,751.122.80044,0043,3843,5000:00:00
2000-03-2745,691.604.10047,5044,0044,1300:00:00
2000-03-2846,06921.90046,5645,6945,8800:00:00
2000-03-2948,252.004.50048,5045,9446,1300:00:00
2000-03-3048,061.093.40048,9447,5048,0600:00:00
2000-03-3147,25933.10048,3147,1947,8100:00:00
2000-04-0347,38641.10047,5046,7547,2500:00:00
2000-04-0447,251.984.80049,1946,4448,2500:00:00
2000-04-0547,06883.90047,3845,8847,2500:00:00
2000-04-0648,25875.50048,7546,9447,0000:00:00
2000-04-0747,44793.10048,2546,5048,1300:00:00
2000-04-1046,631.449.10047,3846,3147,3800:00:00
2000-04-1145,88930.20046,7545,6346,6300:00:00
2000-04-1244,881.042.30046,0644,0046,0000:00:00
2000-04-1343,561.151.10044,3842,6944,3800:00:00
2000-04-1440,941.367.20043,0039,1343,0000:00:00
2000-04-1738,002.192.50039,3837,1939,1300:00:00
2000-04-1838,442.574.70039,2538,0038,6300:00:00
2000-04-1938,501.291.30039,1938,0638,6900:00:00
2000-04-2039,13962.30039,1938,5638,6900:00:00
2000-04-2438,81944.50039,6338,2539,1300:00:00
2000-04-2539,691.620.00040,0639,0039,0000:00:00
2000-04-2641,252.870.30042,7541,2542,2500:00:00
2000-04-2740,751.927.20041,1339,7539,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters