|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 14,36 | 1.598.300 | 14,55 | 14,05 | 14,13 | 00:00:00 | | 2003-10-30 | 15,12 | 5.234.900 | 15,28 | 14,58 | 14,75 | 00:00:00 | | 2003-10-31 | 14,88 | 2.260.000 | 15,13 | 14,79 | 15,12 | 00:00:00 | | 2003-11-03 | 15,07 | 2.630.800 | 15,10 | 14,90 | 14,98 | 00:00:00 | | 2003-11-04 | 15,09 | 2.258.700 | 15,18 | 14,73 | 14,94 | 00:00:00 | | 2003-11-05 | 15,62 | 3.298.400 | 15,80 | 15,21 | 15,75 | 00:00:00 | | 2003-11-06 | 15,80 | 1.804.400 | 15,80 | 15,38 | 15,62 | 00:00:00 | | 2003-11-07 | 16,41 | 3.513.900 | 16,50 | 15,93 | 16,00 | 00:00:00 | | 2003-11-10 | 15,39 | 4.033.300 | 16,41 | 15,38 | 16,41 | 00:00:00 | | 2003-11-11 | 15,65 | 3.344.600 | 15,90 | 15,35 | 15,39 | 00:00:00 | | 2003-11-12 | 15,58 | 3.405.300 | 15,72 | 15,26 | 15,70 | 00:00:00 | | 2003-11-13 | 15,03 | 5.178.900 | 15,36 | 15,01 | 15,35 | 00:00:00 | | 2003-11-14 | 15,05 | 1.292.000 | 15,32 | 14,96 | 15,04 | 00:00:00 | | 2003-11-17 | 14,82 | 1.667.800 | 15,07 | 14,68 | 15,04 | 00:00:00 | | 2003-11-18 | 14,69 | 1.438.900 | 14,97 | 14,68 | 14,76 | 00:00:00 | | 2003-11-19 | 14,72 | 2.017.100 | 14,90 | 14,59 | 14,69 | 00:00:00 | | 2003-11-20 | 14,18 | 2.689.000 | 14,54 | 14,13 | 14,22 | 00:00:00 | | 2003-11-21 | 14,31 | 1.193.900 | 14,45 | 14,19 | 14,26 | 00:00:00 | | 2003-11-24 | 14,21 | 3.265.500 | 14,70 | 14,10 | 14,50 | 00:00:00 | | 2003-11-25 | 14,19 | 3.056.000 | 14,48 | 14,18 | 14,30 | 00:00:00 | | 2003-11-26 | 14,06 | 2.254.200 | 14,30 | 13,93 | 14,24 | 00:00:00 | | 2003-11-28 | 14,25 | 902.600 | 14,31 | 14,07 | 14,09 | 00:00:00 | | 2003-12-01 | 14,37 | 1.842.000 | 14,45 | 14,22 | 14,23 | 00:00:00 | | 2003-12-02 | 14,50 | 4.472.500 | 15,25 | 14,42 | 15,25 | 00:00:00 | | 2003-12-03 | 14,40 | 1.122.900 | 14,77 | 14,38 | 14,60 | 00:00:00 | | 2003-12-04 | 14,32 | 1.980.900 | 14,48 | 14,22 | 14,46 | 00:00:00 | | 2003-12-05 | 14,51 | 2.708.900 | 14,61 | 14,19 | 14,25 | 00:00:00 | | 2003-12-08 | 14,20 | 2.638.500 | 14,48 | 14,14 | 14,40 | 00:00:00 | | 2003-12-09 | 14,02 | 9.506.500 | 14,60 | 13,96 | 14,15 | 00:00:00 | | 2003-12-10 | 13,82 | 2.976.600 | 14,12 | 13,70 | 14,00 | 00:00:00 | | 2003-12-11 | 14,18 | 2.008.500 | 14,28 | 13,75 | 13,75 | 00:00:00 | | 2003-12-12 | 14,32 | 2.426.800 | 14,35 | 14,17 | 14,20 | 00:00:00 | | 2003-12-15 | 13,89 | 4.407.900 | 14,33 | 13,81 | 14,33 | 00:00:00 | | 2003-12-16 | 13,77 | 5.500.800 | 13,89 | 13,55 | 13,80 | 00:00:00 | | 2003-12-17 | 14,62 | 24.448.800 | 14,73 | 13,74 | 13,77 | 00:00:00 | | 2003-12-18 | 15,05 | 7.515.100 | 15,20 | 14,56 | 14,76 | 00:00:00 | | 2003-12-19 | 15,45 | 7.043.100 | 15,49 | 15,01 | 15,20 | 00:00:00 | | 2003-12-22 | 15,35 | 2.378.300 | 15,48 | 15,15 | 15,45 | 00:00:00 | | 2003-12-23 | 15,24 | 1.889.200 | 15,34 | 15,11 | 15,30 | 00:00:00 | | 2003-12-24 | 14,99 | 1.107.800 | 15,20 | 14,92 | 15,20 | 00:00:00 | | 2003-12-26 | 14,94 | 532.100 | 15,10 | 14,83 | 14,99 | 00:00:00 | | 2003-12-29 | 15,43 | 3.379.700 | 15,62 | 15,03 | 15,07 | 00:00:00 | | 2003-12-30 | 15,51 | 1.917.800 | 15,54 | 15,30 | 15,30 | 00:00:00 | | 2003-12-31 | 15,60 | 2.232.000 | 15,63 | 15,43 | 15,51 | 00:00:00 | | 2004-01-02 | 15,52 | 1.924.800 | 15,77 | 15,40 | 15,66 | 00:00:00 | | 2004-01-05 | 15,75 | 3.686.300 | 15,86 | 15,60 | 15,62 | 00:00:00 | | 2004-01-06 | 16,26 | 10.431.900 | 16,43 | 15,54 | 15,70 | 00:00:00 | | 2004-01-07 | 16,57 | 6.507.500 | 16,74 | 16,30 | 16,65 | 00:00:00 | | 2004-01-08 | 16,65 | 3.956.700 | 16,83 | 16,53 | 16,57 | 00:00:00 | | 2004-01-09 | 16,41 | 4.040.600 | 17,01 | 16,38 | 16,59 | 00:00:00 | | 2004-01-12 | 16,49 | 3.255.000 | 16,55 | 16,31 | 16,47 | 00:00:00 | | 2004-01-13 | 16,28 | 5.744.500 | 16,78 | 16,25 | 16,45 | 00:00:00 | | 2004-01-14 | 16,55 | 3.071.100 | 16,67 | 16,22 | 16,22 | 00:00:00 | | 2004-01-15 | 16,78 | 3.112.000 | 16,91 | 16,30 | 16,55 | 00:00:00 | | 2004-01-16 | 16,98 | 2.528.800 | 17,07 | 16,75 | 16,82 | 00:00:00 | | 2004-01-20 | 16,68 | 2.474.700 | 16,97 | 16,39 | 16,97 | 00:00:00 | | 2004-01-21 | 16,71 | 1.791.800 | 16,80 | 16,46 | 16,68 | 00:00:00 | | 2004-01-22 | 16,81 | 2.684.000 | 17,00 | 16,70 | 16,80 | 00:00:00 | | 2004-01-23 | 16,84 | 2.611.000 | 16,90 | 16,68 | 16,85 | 00:00:00 | | 2004-01-26 | 16,70 | 1.967.900 | 16,85 | 16,54 | 16,84 | 00:00:00 | | 2004-01-27 | 16,70 | 3.399.000 | 16,79 | 16,60 | 16,67 | 00:00:00 | | 2004-01-28 | 16,57 | 3.667.600 | 16,87 | 16,50 | 16,70 | 00:00:00 | | 2004-01-29 | 16,65 | 3.032.700 | 16,78 | 16,48 | 16,75 | 00:00:00 | | 2004-01-30 | 16,54 | 2.919.000 | 16,68 | 16,51 | 16,60 | 00:00:00 | | 2004-02-02 | 16,65 | 2.993.300 | 16,82 | 16,46 | 16,59 | 00:00:00 | | 2004-02-03 | 16,71 | 3.545.300 | 16,86 | 16,55 | 16,60 | 00:00:00 | | 2004-02-04 | 16,41 | 4.298.300 | 16,67 | 16,38 | 16,66 | 00:00:00 | | 2004-02-05 | 16,41 | 1.945.900 | 16,57 | 16,28 | 16,37 | 00:00:00 | | 2004-02-06 | 16,85 | 2.980.700 | 16,92 | 16,44 | 16,44 | 00:00:00 | | 2004-02-09 | 16,73 | 1.196.400 | 16,92 | 16,70 | 16,82 | 00:00:00 | | 2004-02-10 | 17,19 | 2.105.000 | 17,31 | 16,70 | 16,75 | 00:00:00 | | 2004-02-11 | 17,08 | 3.344.100 | 17,20 | 16,95 | 17,08 | 00:00:00 | | 2004-02-12 | 17,06 | 2.215.700 | 17,06 | 16,90 | 17,00 | 00:00:00 | | 2004-02-13 | 16,92 | 1.554.500 | 17,09 | 16,76 | 17,05 | 00:00:00 | | 2004-02-17 | 16,99 | 1.311.400 | 17,10 | 16,84 | 17,10 | 00:00:00 | | 2004-02-18 | 16,97 | 1.444.500 | 16,99 | 16,80 | 16,95 | 00:00:00 | | 2004-02-19 | 16,90 | 2.493.200 | 17,01 | 16,89 | 16,98 | 00:00:00 | | 2004-02-20 | 16,53 | 2.301.000 | 16,92 | 16,39 | 16,92 | 00:00:00 | | 2004-02-23 | 16,61 | 3.387.800 | 16,72 | 16,56 | 16,72 | 00:00:00 | | 2004-02-24 | 16,43 | 1.715.500 | 16,65 | 16,30 | 16,61 | 00:00:00 | | 2004-02-25 | 16,90 | 2.880.700 | 16,91 | 16,38 | 16,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
