|
 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 | | 2003-03-13 | 8,46 | 11.316.000 | 8,68 | 8,37 | 8,60 | 00:00:00 | | 2003-03-14 | 8,69 | 5.659.100 | 8,70 | 8,35 | 8,52 | 00:00:00 | | 2003-03-17 | 9,10 | 6.158.800 | 9,10 | 8,51 | 8,62 | 00:00:00 | | 2003-03-18 | 8,97 | 4.836.400 | 9,30 | 8,90 | 9,30 | 00:00:00 | | 2003-03-19 | 9,25 | 4.029.200 | 9,25 | 8,85 | 8,90 | 00:00:00 | | 2003-03-20 | 9,53 | 5.512.600 | 9,63 | 9,04 | 9,20 | 00:00:00 | | 2003-03-21 | 9,93 | 4.256.400 | 10,01 | 9,54 | 9,75 | 00:00:00 | | 2003-03-24 | 9,43 | 4.871.500 | 9,82 | 9,38 | 9,75 | 00:00:00 | | 2003-03-25 | 9,77 | 7.903.800 | 9,95 | 9,45 | 9,65 | 00:00:00 | | 2003-03-26 | 9,70 | 3.411.300 | 9,84 | 9,44 | 9,78 | 00:00:00 | | 2003-03-27 | 9,50 | 4.643.800 | 9,68 | 9,42 | 9,50 | 00:00:00 | | 2003-03-28 | 9,52 | 4.311.200 | 9,93 | 9,41 | 9,51 | 00:00:00 | | 2003-03-31 | 9,30 | 2.851.300 | 9,54 | 9,26 | 9,37 | 00:00:00 | | 2003-04-01 | 9,30 | 2.822.800 | 9,46 | 9,19 | 9,35 | 00:00:00 | | 2003-04-02 | 9,76 | 5.339.100 | 9,84 | 9,53 | 9,55 | 00:00:00 | | 2003-04-03 | 10,12 | 7.770.200 | 10,34 | 9,72 | 9,76 | 00:00:00 | | 2003-04-04 | 9,85 | 3.622.200 | 10,15 | 9,82 | 10,12 | 00:00:00 | | 2003-04-07 | 10,00 | 3.972.800 | 10,40 | 9,99 | 10,30 | 00:00:00 | | 2003-04-08 | 9,79 | 3.321.900 | 10,05 | 9,78 | 10,00 | 00:00:00 | | 2003-04-09 | 9,60 | 2.477.800 | 9,96 | 9,59 | 9,86 | 00:00:00 | | 2003-04-10 | 9,82 | 2.405.000 | 9,85 | 9,59 | 9,73 | 00:00:00 | | 2003-04-11 | 9,70 | 3.993.300 | 10,10 | 9,59 | 9,90 | 00:00:00 | | 2003-04-14 | 9,99 | 1.691.400 | 10,15 | 9,69 | 9,69 | 00:00:00 | | 2003-04-15 | 10,08 | 7.206.500 | 10,35 | 9,85 | 9,99 | 00:00:00 | | 2003-04-16 | 10,12 | 3.991.500 | 10,56 | 10,07 | 10,27 | 00:00:00 | | 2003-04-17 | 10,15 | 2.972.100 | 10,26 | 10,02 | 10,03 | 00:00:00 | | 2003-04-21 | 10,24 | 2.341.300 | 10,28 | 10,00 | 10,23 | 00:00:00 | | 2003-04-22 | 10,77 | 2.528.000 | 10,77 | 10,00 | 10,08 | 00:00:00 | | 2003-04-23 | 11,35 | 7.583.400 | 11,40 | 10,59 | 10,66 | 00:00:00 | | 2003-04-24 | 11,08 | 2.565.000 | 11,25 | 10,91 | 11,10 | 00:00:00 | | 2003-04-25 | 11,00 | 2.742.500 | 11,08 | 10,80 | 11,01 | 00:00:00 | | 2003-04-28 | 11,30 | 2.853.300 | 11,37 | 10,85 | 10,85 | 00:00:00 | | 2003-04-29 | 11,46 | 3.153.600 | 11,49 | 11,13 | 11,30 | 00:00:00 | | 2003-04-30 | 11,40 | 3.115.000 | 11,62 | 11,22 | 11,39 | 00:00:00 | | 2003-05-01 | 11,60 | 1.777.700 | 11,60 | 11,14 | 11,33 | 00:00:00 | | 2003-05-02 | 11,96 | 3.070.800 | 11,97 | 11,35 | 11,35 | 00:00:00 | | 2003-05-05 | 11,63 | 4.796.600 | 11,93 | 11,59 | 11,93 | 00:00:00 | | 2003-05-06 | 11,75 | 5.775.000 | 11,85 | 11,54 | 11,63 | 00:00:00 | | 2003-05-07 | 11,65 | 9.473.900 | 12,05 | 11,57 | 11,63 | 00:00:00 | | 2003-05-08 | 11,39 | 4.162.900 | 11,75 | 11,14 | 11,75 | 00:00:00 | | 2003-05-09 | 11,87 | 7.326.600 | 11,90 | 9,45 | 11,39 | 00:00:00 | | 2003-05-12 | 12,20 | 4.427.500 | 12,31 | 11,67 | 11,72 | 00:00:00 | | 2003-05-13 | 11,92 | 3.060.800 | 12,16 | 11,84 | 12,11 | 00:00:00 | | 2003-05-14 | 11,96 | 2.732.900 | 12,14 | 11,87 | 11,92 | 00:00:00 | | 2003-05-15 | 12,39 | 2.577.500 | 12,43 | 11,95 | 12,00 | 00:00:00 | | 2003-05-16 | 12,80 | 2.453.400 | 12,80 | 12,16 | 12,45 | 00:00:00 | | 2003-05-19 | 12,14 | 2.213.900 | 12,69 | 12,11 | 12,69 | 00:00:00 | | 2003-05-20 | 12,32 | 3.353.700 | 12,40 | 12,08 | 12,13 | 00:00:00 | | 2003-05-21 | 12,45 | 1.493.600 | 12,50 | 12,27 | 12,30 | 00:00:00 | | 2003-05-22 | 12,88 | 3.439.600 | 13,15 | 12,50 | 12,50 | 00:00:00 | | 2003-05-23 | 13,06 | 1.863.500 | 13,16 | 12,85 | 12,95 | 00:00:00 | | 2003-05-27 | 13,26 | 2.830.100 | 13,35 | 12,86 | 13,00 | 00:00:00 | | 2003-05-28 | 13,20 | 2.644.500 | 13,33 | 13,05 | 13,10 | 00:00:00 | | 2003-05-29 | 13,22 | 1.856.300 | 13,56 | 13,18 | 13,20 | 00:00:00 | | 2003-05-30 | 13,75 | 3.213.800 | 13,75 | 13,34 | 13,36 | 00:00:00 | | 2003-06-02 | 13,70 | 2.605.000 | 13,93 | 13,62 | 13,75 | 00:00:00 | | 2003-06-03 | 13,41 | 2.413.600 | 13,75 | 13,19 | 13,75 | 00:00:00 | | 2003-06-04 | 13,64 | 3.236.100 | 13,70 | 13,40 | 13,41 | 00:00:00 | | 2003-06-05 | 13,56 | 2.037.500 | 13,60 | 13,27 | 13,59 | 00:00:00 | | 2003-06-06 | 13,85 | 3.392.600 | 14,16 | 13,85 | 14,00 | 00:00:00 | | 2003-06-09 | 13,87 | 3.016.600 | 14,02 | 13,77 | 13,86 | 00:00:00 | | 2003-06-10 | 14,01 | 2.843.600 | 14,10 | 13,83 | 14,00 | 00:00:00 | | 2003-06-11 | 14,31 | 2.177.000 | 14,37 | 13,96 | 14,04 | 00:00:00 | | 2003-06-12 | 14,17 | 1.991.700 | 14,31 | 13,99 | 14,31 | 00:00:00 | | 2003-06-13 | 13,74 | 2.799.900 | 14,30 | 13,60 | 14,27 | 00:00:00 | | 2003-06-16 | 14,28 | 1.653.100 | 14,29 | 13,78 | 13,78 | 00:00:00 | | 2003-06-17 | 14,35 | 3.329.500 | 14,42 | 14,07 | 14,28 | 00:00:00 | | 2003-06-18 | 14,55 | 4.599.600 | 14,85 | 13,95 | 14,18 | 00:00:00 | | 2003-06-19 | 14,33 | 4.236.700 | 14,60 | 14,10 | 14,55 | 00:00:00 | | 2003-06-20 | 14,55 | 5.203.300 | 14,70 | 14,20 | 14,53 | 00:00:00 | | 2003-06-23 | 13,98 | 3.827.700 | 14,47 | 13,98 | 14,40 | 00:00:00 | | 2003-06-24 | 13,40 | 5.616.400 | 13,60 | 13,22 | 13,53 | 00:00:00 | | 2003-06-25 | 12,86 | 4.900.600 | 13,40 | 12,80 | 13,30 | 00:00:00 | | 2003-06-26 | 13,00 | 3.221.400 | 13,04 | 12,68 | 12,87 | 00:00:00 | | 2003-06-27 | 13,01 | 2.793.500 | 13,05 | 12,85 | 13,00 | 00:00:00 | | 2003-06-30 | 13,38 | 3.325.300 | 13,47 | 13,01 | 13,01 | 00:00:00 | | 2003-07-01 | 13,21 | 1.898.100 | 13,35 | 13,03 | 13,30 | 00:00:00 | | 2003-07-02 | 13,38 | 3.052.500 | 13,45 | 13,07 | 13,22 | 00:00:00 | | 2003-07-03 | 13,01 | 751.100 | 13,30 | 13,01 | 13,28 | 00:00:00 | | 2003-07-07 | 13,57 | 2.162.900 | 13,59 | 13,09 | 13,10 | 00:00:00 | | 2003-07-08 | 13,81 | 2.057.800 | 13,81 | 13,37 | 13,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
