|
 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 | | 2003-07-08 | 13,81 | 2.057.800 | 13,81 | 13,37 | 13,57 | 00:00:00 | | 2003-07-09 | 13,71 | 1.192.400 | 13,88 | 13,44 | 13,80 | 00:00:00 | | 2003-07-10 | 13,50 | 1.044.000 | 13,60 | 13,21 | 13,56 | 00:00:00 | | 2003-07-11 | 13,40 | 2.634.000 | 13,58 | 13,34 | 13,50 | 00:00:00 | | 2003-07-14 | 13,35 | 1.887.900 | 13,60 | 13,27 | 13,60 | 00:00:00 | | 2003-07-15 | 13,15 | 1.579.300 | 13,35 | 13,05 | 13,35 | 00:00:00 | | 2003-07-16 | 13,50 | 1.732.300 | 13,50 | 13,06 | 13,15 | 00:00:00 | | 2003-07-17 | 12,97 | 2.213.800 | 13,35 | 12,97 | 13,30 | 00:00:00 | | 2003-07-18 | 13,17 | 1.840.800 | 13,26 | 12,88 | 13,02 | 00:00:00 | | 2003-07-21 | 12,94 | 1.482.500 | 13,18 | 12,82 | 13,17 | 00:00:00 | | 2003-07-22 | 13,23 | 1.372.300 | 13,35 | 12,63 | 12,91 | 00:00:00 | | 2003-07-23 | 13,16 | 2.865.800 | 13,36 | 12,85 | 13,36 | 00:00:00 | | 2003-07-24 | 13,38 | 1.738.600 | 13,67 | 13,07 | 13,16 | 00:00:00 | | 2003-07-25 | 13,86 | 1.137.100 | 13,86 | 13,26 | 13,29 | 00:00:00 | | 2003-07-28 | 13,85 | 1.442.500 | 13,88 | 13,50 | 13,79 | 00:00:00 | | 2003-07-29 | 13,64 | 1.165.700 | 13,90 | 13,34 | 13,80 | 00:00:00 | | 2003-07-30 | 13,39 | 922.000 | 13,70 | 13,34 | 13,64 | 00:00:00 | | 2003-07-31 | 13,80 | 2.300.700 | 14,03 | 13,44 | 13,44 | 00:00:00 | | 2003-08-01 | 13,75 | 781.600 | 13,84 | 13,39 | 13,80 | 00:00:00 | | 2003-08-04 | 13,61 | 5.326.300 | 13,90 | 13,48 | 13,75 | 00:00:00 | | 2003-08-05 | 13,63 | 1.421.700 | 13,80 | 13,42 | 13,64 | 00:00:00 | | 2003-08-06 | 13,30 | 926.700 | 13,57 | 13,25 | 13,50 | 00:00:00 | | 2003-08-07 | 13,35 | 1.933.500 | 13,53 | 13,14 | 13,30 | 00:00:00 | | 2003-08-08 | 13,35 | 2.382.700 | 13,68 | 13,22 | 13,49 | 00:00:00 | | 2003-08-11 | 13,30 | 2.058.300 | 13,48 | 13,15 | 13,40 | 00:00:00 | | 2003-08-12 | 13,70 | 2.544.400 | 13,72 | 13,05 | 13,40 | 00:00:00 | | 2003-08-13 | 13,37 | 8.430.600 | 13,69 | 13,23 | 13,69 | 00:00:00 | | 2003-08-14 | 13,57 | 3.646.200 | 13,61 | 13,21 | 13,46 | 00:00:00 | | 2003-08-15 | 13,68 | 890.800 | 13,75 | 13,59 | 13,62 | 00:00:00 | | 2003-08-18 | 13,58 | 2.121.500 | 13,76 | 13,56 | 13,70 | 00:00:00 | | 2003-08-19 | 13,60 | 2.734.700 | 13,74 | 13,45 | 13,57 | 00:00:00 | | 2003-08-20 | 13,63 | 3.574.700 | 13,70 | 13,40 | 13,49 | 00:00:00 | | 2003-08-21 | 13,89 | 3.884.800 | 13,89 | 13,61 | 13,61 | 00:00:00 | | 2003-08-22 | 14,06 | 2.095.500 | 14,27 | 14,01 | 14,03 | 00:00:00 | | 2003-08-25 | 14,31 | 2.168.500 | 14,38 | 13,90 | 14,00 | 00:00:00 | | 2003-08-26 | 14,36 | 3.920.700 | 14,39 | 13,97 | 14,26 | 00:00:00 | | 2003-08-27 | 14,60 | 3.921.500 | 14,65 | 14,10 | 14,20 | 00:00:00 | | 2003-08-28 | 14,99 | 6.468.200 | 15,01 | 14,57 | 14,74 | 00:00:00 | | 2003-08-29 | 15,15 | 1.587.700 | 15,24 | 14,99 | 15,00 | 00:00:00 | | 2003-09-02 | 15,44 | 3.464.200 | 15,44 | 14,95 | 15,27 | 00:00:00 | | 2003-09-03 | 15,42 | 2.534.800 | 15,53 | 15,30 | 15,44 | 00:00:00 | | 2003-09-04 | 15,40 | 2.932.000 | 15,45 | 15,24 | 15,42 | 00:00:00 | | 2003-09-05 | 15,41 | 3.317.600 | 15,62 | 15,14 | 15,40 | 00:00:00 | | 2003-09-08 | 15,40 | 2.419.900 | 15,66 | 15,39 | 15,43 | 00:00:00 | | 2003-09-09 | 15,15 | 4.147.300 | 15,40 | 15,04 | 15,40 | 00:00:00 | | 2003-09-10 | 14,75 | 2.207.400 | 15,25 | 14,73 | 15,16 | 00:00:00 | | 2003-09-11 | 15,08 | 3.327.800 | 15,10 | 14,69 | 14,76 | 00:00:00 | | 2003-09-12 | 14,88 | 2.696.400 | 15,00 | 14,59 | 14,95 | 00:00:00 | | 2003-09-15 | 14,78 | 1.469.800 | 14,93 | 14,75 | 14,93 | 00:00:00 | | 2003-09-16 | 14,98 | 1.550.300 | 15,00 | 14,75 | 14,92 | 00:00:00 | | 2003-09-17 | 14,93 | 1.582.300 | 15,17 | 14,77 | 14,98 | 00:00:00 | | 2003-09-18 | 14,75 | 2.052.500 | 14,78 | 14,51 | 14,62 | 00:00:00 | | 2003-09-19 | 15,03 | 2.012.000 | 15,03 | 14,72 | 14,75 | 00:00:00 | | 2003-09-22 | 14,96 | 3.821.100 | 14,97 | 14,70 | 14,85 | 00:00:00 | | 2003-09-23 | 14,90 | 1.526.300 | 14,96 | 14,72 | 14,96 | 00:00:00 | | 2003-09-24 | 14,40 | 2.768.000 | 14,84 | 14,30 | 14,84 | 00:00:00 | | 2003-09-25 | 14,13 | 2.068.400 | 14,49 | 14,12 | 14,35 | 00:00:00 | | 2003-09-26 | 13,90 | 2.357.600 | 14,12 | 13,70 | 14,03 | 00:00:00 | | 2003-09-29 | 13,90 | 1.330.500 | 14,09 | 13,81 | 14,00 | 00:00:00 | | 2003-09-30 | 14,12 | 1.703.600 | 14,20 | 13,84 | 13,90 | 00:00:00 | | 2003-10-01 | 14,39 | 1.452.600 | 14,49 | 14,17 | 14,19 | 00:00:00 | | 2003-10-02 | 14,00 | 3.330.100 | 14,39 | 13,95 | 14,39 | 00:00:00 | | 2003-10-03 | 14,04 | 3.390.000 | 14,25 | 13,98 | 14,10 | 00:00:00 | | 2003-10-06 | 14,01 | 1.084.600 | 14,12 | 13,95 | 14,00 | 00:00:00 | | 2003-10-07 | 14,01 | 3.891.700 | 14,02 | 13,88 | 13,93 | 00:00:00 | | 2003-10-08 | 13,75 | 3.973.000 | 14,01 | 13,75 | 14,01 | 00:00:00 | | 2003-10-09 | 13,98 | 1.678.600 | 14,18 | 13,90 | 13,95 | 00:00:00 | | 2003-10-10 | 13,97 | 2.014.500 | 14,12 | 13,92 | 13,95 | 00:00:00 | | 2003-10-13 | 14,26 | 1.776.300 | 14,27 | 13,95 | 14,02 | 00:00:00 | | 2003-10-14 | 15,34 | 7.949.300 | 15,36 | 14,14 | 14,30 | 00:00:00 | | 2003-10-15 | 14,88 | 6.122.800 | 15,41 | 14,81 | 15,41 | 00:00:00 | | 2003-10-16 | 14,31 | 5.334.100 | 14,66 | 14,27 | 14,65 | 00:00:00 | | 2003-10-17 | 14,05 | 2.037.000 | 14,31 | 13,99 | 14,31 | 00:00:00 | | 2003-10-20 | 13,89 | 2.004.700 | 14,00 | 13,70 | 14,00 | 00:00:00 | | 2003-10-21 | 14,03 | 5.265.200 | 14,12 | 13,76 | 13,89 | 00:00:00 | | 2003-10-22 | 13,72 | 1.746.600 | 13,90 | 13,65 | 13,90 | 00:00:00 | | 2003-10-23 | 13,72 | 1.424.700 | 14,00 | 13,50 | 13,62 | 00:00:00 | | 2003-10-24 | 13,55 | 1.961.000 | 13,68 | 13,46 | 13,62 | 00:00:00 | | 2003-10-27 | 13,81 | 1.610.900 | 13,90 | 13,63 | 13,63 | 00:00:00 | | 2003-10-28 | 14,13 | 3.557.900 | 14,18 | 13,90 | 13,90 | 00:00:00 | | 2003-10-29 | 14,36 | 1.598.300 | 14,55 | 14,05 | 14,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
