|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 13,39 | 5.412.400 | 13,86 | 12,80 | 12,85 | 00:00:00 | | 2002-11-15 | 13,50 | 3.649.400 | 13,52 | 12,80 | 12,80 | 00:00:00 | | 2002-11-18 | 14,30 | 2.420.700 | 14,41 | 13,62 | 13,62 | 00:00:00 | | 2002-11-19 | 14,21 | 2.122.300 | 14,45 | 13,87 | 14,30 | 00:00:00 | | 2002-11-20 | 13,97 | 4.718.700 | 14,22 | 13,03 | 13,20 | 00:00:00 | | 2002-11-21 | 14,91 | 2.998.600 | 14,98 | 13,85 | 13,97 | 00:00:00 | | 2002-11-22 | 14,50 | 2.548.600 | 14,85 | 14,46 | 14,81 | 00:00:00 | | 2002-11-25 | 14,65 | 1.850.300 | 14,79 | 14,39 | 14,50 | 00:00:00 | | 2002-11-26 | 14,50 | 1.604.200 | 14,83 | 14,45 | 14,70 | 00:00:00 | | 2002-11-27 | 15,00 | 2.369.700 | 15,11 | 14,50 | 14,52 | 00:00:00 | | 2002-11-29 | 14,97 | 683.000 | 15,15 | 14,77 | 15,00 | 00:00:00 | | 2002-12-02 | 14,98 | 1.569.000 | 15,58 | 14,67 | 15,08 | 00:00:00 | | 2002-12-03 | 14,59 | 1.178.200 | 14,85 | 14,41 | 14,85 | 00:00:00 | | 2002-12-04 | 14,55 | 1.578.400 | 14,74 | 14,06 | 14,50 | 00:00:00 | | 2002-12-05 | 14,50 | 943.100 | 14,71 | 14,23 | 14,70 | 00:00:00 | | 2002-12-06 | 14,45 | 1.618.100 | 14,70 | 14,15 | 14,35 | 00:00:00 | | 2002-12-09 | 13,46 | 2.774.800 | 14,15 | 13,20 | 14,00 | 00:00:00 | | 2002-12-10 | 13,88 | 1.837.600 | 14,00 | 13,31 | 13,47 | 00:00:00 | | 2002-12-11 | 13,86 | 1.217.300 | 14,10 | 13,61 | 13,89 | 00:00:00 | | 2002-12-12 | 13,71 | 1.410.500 | 13,88 | 13,53 | 13,80 | 00:00:00 | | 2002-12-13 | 13,21 | 2.026.600 | 13,86 | 13,21 | 13,56 | 00:00:00 | | 2002-12-16 | 13,50 | 1.775.700 | 13,71 | 13,28 | 13,28 | 00:00:00 | | 2002-12-17 | 13,57 | 2.392.000 | 13,84 | 13,30 | 13,30 | 00:00:00 | | 2002-12-18 | 13,45 | 2.680.600 | 13,58 | 13,25 | 13,58 | 00:00:00 | | 2002-12-19 | 13,50 | 2.786.200 | 13,57 | 13,25 | 13,25 | 00:00:00 | | 2002-12-20 | 14,01 | 4.934.100 | 14,09 | 13,17 | 13,42 | 00:00:00 | | 2002-12-23 | 14,32 | 1.767.700 | 14,45 | 13,84 | 13,91 | 00:00:00 | | 2002-12-24 | 14,06 | 786.500 | 14,24 | 13,95 | 14,00 | 00:00:00 | | 2002-12-26 | 14,08 | 764.800 | 14,41 | 14,00 | 14,08 | 00:00:00 | | 2002-12-27 | 13,62 | 913.600 | 14,09 | 13,51 | 14,00 | 00:00:00 | | 2002-12-30 | 13,69 | 1.431.800 | 13,78 | 13,43 | 13,53 | 00:00:00 | | 2002-12-31 | 14,08 | 1.713.100 | 14,25 | 13,50 | 13,50 | 00:00:00 | | 2003-01-02 | 14,64 | 1.693.500 | 14,74 | 14,03 | 14,08 | 00:00:00 | | 2003-01-03 | 14,82 | 1.787.200 | 14,89 | 14,39 | 14,55 | 00:00:00 | | 2003-01-06 | 15,31 | 1.928.600 | 15,31 | 14,83 | 14,92 | 00:00:00 | | 2003-01-07 | 15,10 | 1.786.600 | 15,30 | 15,10 | 15,25 | 00:00:00 | | 2003-01-08 | 15,01 | 1.760.100 | 15,30 | 14,94 | 15,15 | 00:00:00 | | 2003-01-09 | 15,38 | 1.864.700 | 15,59 | 15,01 | 15,01 | 00:00:00 | | 2003-01-10 | 15,07 | 2.046.700 | 15,54 | 15,05 | 15,38 | 00:00:00 | | 2003-01-13 | 15,02 | 2.359.600 | 15,34 | 14,99 | 15,00 | 00:00:00 | | 2003-01-14 | 15,00 | 2.579.100 | 15,15 | 14,98 | 15,02 | 00:00:00 | | 2003-01-15 | 14,85 | 2.127.000 | 15,09 | 14,74 | 15,08 | 00:00:00 | | 2003-01-16 | 14,60 | 1.973.000 | 15,10 | 14,50 | 15,10 | 00:00:00 | | 2003-01-17 | 14,18 | 1.586.500 | 14,60 | 14,16 | 14,60 | 00:00:00 | | 2003-01-21 | 13,41 | 3.454.100 | 14,19 | 13,28 | 14,19 | 00:00:00 | | 2003-01-22 | 13,30 | 2.422.700 | 13,58 | 13,10 | 13,25 | 00:00:00 | | 2003-01-23 | 13,62 | 2.064.200 | 13,75 | 13,25 | 13,30 | 00:00:00 | | 2003-01-24 | 13,15 | 1.767.000 | 13,75 | 13,06 | 13,69 | 00:00:00 | | 2003-01-27 | 12,62 | 2.289.900 | 13,41 | 12,50 | 13,15 | 00:00:00 | | 2003-01-28 | 12,83 | 1.905.000 | 12,95 | 12,38 | 12,67 | 00:00:00 | | 2003-01-29 | 12,76 | 1.662.200 | 12,83 | 12,30 | 12,83 | 00:00:00 | | 2003-01-30 | 12,12 | 1.637.900 | 12,77 | 12,12 | 12,66 | 00:00:00 | | 2003-01-31 | 12,87 | 2.317.200 | 12,90 | 12,07 | 12,07 | 00:00:00 | | 2003-02-03 | 12,61 | 1.451.800 | 12,98 | 12,60 | 12,90 | 00:00:00 | | 2003-02-04 | 11,74 | 4.332.500 | 12,62 | 11,70 | 12,62 | 00:00:00 | | 2003-02-05 | 11,50 | 1.797.000 | 12,10 | 11,49 | 11,78 | 00:00:00 | | 2003-02-06 | 11,07 | 2.333.200 | 11,63 | 11,04 | 11,45 | 00:00:00 | | 2003-02-07 | 10,54 | 3.127.500 | 10,97 | 10,50 | 10,96 | 00:00:00 | | 2003-02-10 | 10,25 | 3.496.200 | 10,71 | 10,19 | 10,48 | 00:00:00 | | 2003-02-11 | 10,34 | 4.044.000 | 10,85 | 10,21 | 10,25 | 00:00:00 | | 2003-02-12 | 9,23 | 6.629.500 | 9,85 | 9,11 | 9,70 | 00:00:00 | | 2003-02-13 | 8,85 | 6.478.200 | 9,10 | 8,60 | 8,91 | 00:00:00 | | 2003-02-14 | 9,47 | 2.265.400 | 9,47 | 8,79 | 8,82 | 00:00:00 | | 2003-02-18 | 9,50 | 2.053.400 | 9,60 | 9,39 | 9,50 | 00:00:00 | | 2003-02-19 | 9,35 | 1.151.900 | 9,49 | 9,20 | 9,40 | 00:00:00 | | 2003-02-20 | 9,40 | 1.365.500 | 9,60 | 9,28 | 9,50 | 00:00:00 | | 2003-02-21 | 9,66 | 1.814.900 | 9,70 | 9,39 | 9,50 | 00:00:00 | | 2003-02-24 | 9,23 | 1.742.100 | 9,60 | 9,20 | 9,34 | 00:00:00 | | 2003-02-25 | 9,33 | 1.242.400 | 9,35 | 8,83 | 9,10 | 00:00:00 | | 2003-02-26 | 9,24 | 1.477.900 | 9,32 | 9,10 | 9,25 | 00:00:00 | | 2003-02-27 | 9,70 | 3.192.500 | 9,75 | 9,13 | 9,25 | 00:00:00 | | 2003-02-28 | 9,65 | 3.248.100 | 9,96 | 9,59 | 9,72 | 00:00:00 | | 2003-03-03 | 9,52 | 1.997.900 | 9,95 | 9,52 | 9,85 | 00:00:00 | | 2003-03-04 | 9,26 | 1.287.100 | 9,60 | 9,24 | 9,57 | 00:00:00 | | 2003-03-05 | 9,00 | 3.066.900 | 9,38 | 8,91 | 9,24 | 00:00:00 | | 2003-03-06 | 8,59 | 2.615.000 | 9,00 | 8,42 | 9,00 | 00:00:00 | | 2003-03-07 | 8,45 | 9.601.200 | 8,75 | 7,20 | 7,20 | 00:00:00 | | 2003-03-10 | 8,01 | 21.786.600 | 8,09 | 7,60 | 7,95 | 00:00:00 | | 2003-03-11 | 8,01 | 38.942.600 | 8,14 | 7,81 | 7,96 | 00:00:00 | | 2003-03-12 | 8,43 | 12.408.000 | 8,48 | 7,89 | 7,89 | 00:00:00 | | 2003-03-13 | 8,46 | 11.316.000 | 8,68 | 8,37 | 8,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
