|
 Interpublic Group - [Ticker: IPG] |     | | Última Transacción | 24,370 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,660 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 24,390 | Mínimo | 23,780 | | Volumen | 5.243.598 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 19,480 x 1.600 - 19,490 x 5.500 | Yield | | | Cierre Anterior | 23,710 | PER | 0,00% | | Apertura | 23,850 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 54,31 | 953.600 | 57,69 | 53,56 | 57,69 | 00:00:00 | | 2000-01-04 | 50,00 | 1.250.300 | 54,00 | 49,75 | 54,00 | 00:00:00 | | 2000-01-05 | 48,88 | 1.524.400 | 49,94 | 48,13 | 49,94 | 00:00:00 | | 2000-01-06 | 49,00 | 987.500 | 50,06 | 47,88 | 49,00 | 00:00:00 | | 2000-01-07 | 50,75 | 1.342.700 | 50,88 | 48,88 | 49,50 | 00:00:00 | | 2000-01-10 | 52,31 | 1.541.700 | 52,50 | 49,69 | 49,75 | 00:00:00 | | 2000-01-11 | 52,06 | 1.130.800 | 52,44 | 51,38 | 52,00 | 00:00:00 | | 2000-01-12 | 51,88 | 1.135.300 | 52,38 | 51,63 | 52,00 | 00:00:00 | | 2000-01-13 | 52,25 | 994.200 | 53,00 | 51,75 | 51,88 | 00:00:00 | | 2000-01-14 | 53,25 | 1.452.200 | 53,63 | 52,13 | 52,50 | 00:00:00 | | 2000-01-18 | 54,00 | 808.600 | 54,44 | 52,38 | 52,63 | 00:00:00 | | 2000-01-19 | 55,56 | 1.378.900 | 55,94 | 53,50 | 54,00 | 00:00:00 | | 2000-01-20 | 53,31 | 648.600 | 55,56 | 53,19 | 55,56 | 00:00:00 | | 2000-01-21 | 52,75 | 1.051.400 | 53,13 | 51,56 | 52,31 | 00:00:00 | | 2000-01-24 | 50,88 | 468.900 | 52,75 | 50,56 | 52,75 | 00:00:00 | | 2000-01-25 | 50,94 | 920.800 | 51,50 | 50,44 | 50,69 | 00:00:00 | | 2000-01-26 | 50,69 | 614.700 | 51,56 | 49,75 | 50,94 | 00:00:00 | | 2000-01-27 | 48,38 | 1.008.600 | 51,19 | 47,50 | 50,94 | 00:00:00 | | 2000-01-28 | 47,00 | 755.200 | 48,75 | 46,31 | 48,75 | 00:00:00 | | 2000-01-31 | 46,00 | 851.400 | 47,00 | 45,25 | 47,00 | 00:00:00 | | 2000-02-01 | 48,19 | 942.300 | 48,38 | 45,75 | 46,13 | 00:00:00 | | 2000-02-02 | 48,31 | 683.700 | 49,31 | 47,88 | 48,00 | 00:00:00 | | 2000-02-03 | 49,00 | 773.100 | 49,88 | 48,25 | 48,25 | 00:00:00 | | 2000-02-04 | 50,06 | 663.000 | 50,31 | 49,19 | 49,31 | 00:00:00 | | 2000-02-07 | 49,50 | 750.600 | 50,00 | 49,25 | 49,88 | 00:00:00 | | 2000-02-08 | 50,38 | 736.600 | 50,75 | 49,94 | 49,94 | 00:00:00 | | 2000-02-09 | 47,75 | 1.045.300 | 49,81 | 47,38 | 49,75 | 00:00:00 | | 2000-02-10 | 46,94 | 925.600 | 48,25 | 46,69 | 48,00 | 00:00:00 | | 2000-02-11 | 46,06 | 1.175.300 | 46,75 | 45,81 | 46,25 | 00:00:00 | | 2000-02-14 | 45,88 | 549.200 | 46,13 | 45,75 | 46,00 | 00:00:00 | | 2000-02-15 | 45,94 | 738.400 | 46,13 | 45,44 | 45,94 | 00:00:00 | | 2000-02-16 | 45,69 | 849.500 | 46,00 | 45,50 | 46,00 | 00:00:00 | | 2000-02-17 | 44,56 | 804.700 | 45,94 | 44,50 | 45,94 | 00:00:00 | | 2000-02-18 | 44,88 | 1.430.200 | 45,75 | 44,50 | 44,69 | 00:00:00 | | 2000-02-22 | 45,00 | 1.049.500 | 45,88 | 44,63 | 45,50 | 00:00:00 | | 2000-02-23 | 43,00 | 1.361.300 | 45,38 | 42,88 | 44,75 | 00:00:00 | | 2000-02-24 | 42,13 | 2.391.400 | 42,63 | 39,94 | 42,00 | 00:00:00 | | 2000-02-25 | 38,31 | 5.284.100 | 41,94 | 36,00 | 41,88 | 00:00:00 | | 2000-02-28 | 39,19 | 1.550.600 | 39,31 | 37,00 | 38,00 | 00:00:00 | | 2000-02-29 | 40,19 | 1.960.500 | 41,00 | 39,50 | 39,88 | 00:00:00 | | 2000-03-01 | 41,50 | 1.646.900 | 41,50 | 39,69 | 40,19 | 00:00:00 | | 2000-03-02 | 41,38 | 1.152.700 | 41,38 | 40,50 | 41,00 | 00:00:00 | | 2000-03-03 | 42,19 | 842.800 | 42,44 | 40,75 | 40,88 | 00:00:00 | | 2000-03-06 | 41,31 | 895.000 | 42,19 | 40,88 | 42,19 | 00:00:00 | | 2000-03-07 | 40,13 | 1.558.600 | 41,13 | 40,06 | 41,06 | 00:00:00 | | 2000-03-08 | 39,50 | 943.000 | 40,19 | 38,69 | 40,06 | 00:00:00 | | 2000-03-09 | 37,63 | 1.911.900 | 39,25 | 36,63 | 39,25 | 00:00:00 | | 2000-03-10 | 37,00 | 1.581.700 | 37,94 | 36,50 | 37,44 | 00:00:00 | | 2000-03-13 | 37,06 | 1.136.100 | 37,44 | 36,38 | 37,00 | 00:00:00 | | 2000-03-14 | 38,00 | 1.352.000 | 38,50 | 37,13 | 37,50 | 00:00:00 | | 2000-03-15 | 38,00 | 1.545.300 | 38,75 | 37,88 | 38,13 | 00:00:00 | | 2000-03-16 | 40,81 | 1.312.800 | 40,81 | 38,31 | 38,63 | 00:00:00 | | 2000-03-17 | 42,13 | 1.456.600 | 42,44 | 40,81 | 40,81 | 00:00:00 | | 2000-03-20 | 41,56 | 1.171.900 | 43,50 | 41,00 | 42,38 | 00:00:00 | | 2000-03-21 | 41,31 | 981.700 | 41,75 | 40,75 | 41,56 | 00:00:00 | | 2000-03-22 | 42,44 | 689.200 | 42,63 | 40,88 | 40,94 | 00:00:00 | | 2000-03-23 | 43,38 | 1.283.000 | 43,75 | 42,19 | 42,50 | 00:00:00 | | 2000-03-24 | 43,75 | 1.122.800 | 44,00 | 43,38 | 43,50 | 00:00:00 | | 2000-03-27 | 45,69 | 1.604.100 | 47,50 | 44,00 | 44,13 | 00:00:00 | | 2000-03-28 | 46,06 | 921.900 | 46,56 | 45,69 | 45,88 | 00:00:00 | | 2000-03-29 | 48,25 | 2.004.500 | 48,50 | 45,94 | 46,13 | 00:00:00 | | 2000-03-30 | 48,06 | 1.093.400 | 48,94 | 47,50 | 48,06 | 00:00:00 | | 2000-03-31 | 47,25 | 933.100 | 48,31 | 47,19 | 47,81 | 00:00:00 | | 2000-04-03 | 47,38 | 641.100 | 47,50 | 46,75 | 47,25 | 00:00:00 | | 2000-04-04 | 47,25 | 1.984.800 | 49,19 | 46,44 | 48,25 | 00:00:00 | | 2000-04-05 | 47,06 | 883.900 | 47,38 | 45,88 | 47,25 | 00:00:00 | | 2000-04-06 | 48,25 | 875.500 | 48,75 | 46,94 | 47,00 | 00:00:00 | | 2000-04-07 | 47,44 | 793.100 | 48,25 | 46,50 | 48,13 | 00:00:00 | | 2000-04-10 | 46,63 | 1.449.100 | 47,38 | 46,31 | 47,38 | 00:00:00 | | 2000-04-11 | 45,88 | 930.200 | 46,75 | 45,63 | 46,63 | 00:00:00 | | 2000-04-12 | 44,88 | 1.042.300 | 46,06 | 44,00 | 46,00 | 00:00:00 | | 2000-04-13 | 43,56 | 1.151.100 | 44,38 | 42,69 | 44,38 | 00:00:00 | | 2000-04-14 | 40,94 | 1.367.200 | 43,00 | 39,13 | 43,00 | 00:00:00 | | 2000-04-17 | 38,00 | 2.192.500 | 39,38 | 37,19 | 39,13 | 00:00:00 | | 2000-04-18 | 38,44 | 2.574.700 | 39,25 | 38,00 | 38,63 | 00:00:00 | | 2000-04-19 | 38,50 | 1.291.300 | 39,19 | 38,06 | 38,69 | 00:00:00 | | 2000-04-20 | 39,13 | 962.300 | 39,19 | 38,56 | 38,69 | 00:00:00 | | 2000-04-24 | 38,81 | 944.500 | 39,63 | 38,25 | 39,13 | 00:00:00 | | 2000-04-25 | 39,69 | 1.620.000 | 40,06 | 39,00 | 39,00 | 00:00:00 | | 2000-04-26 | 41,25 | 2.870.300 | 42,75 | 41,25 | 42,25 | 00:00:00 | | 2000-04-27 | 40,75 | 1.927.200 | 41,13 | 39,75 | 39,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
