|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 14,05 | 1.794.800 | 14,53 | 14,01 | 14,50 | 00:00:00 | | 2004-06-22 | 13,81 | 3.251.100 | 14,00 | 13,50 | 14,00 | 00:00:00 | | 2004-06-23 | 13,96 | 1.905.400 | 13,97 | 13,73 | 13,85 | 00:00:00 | | 2004-06-24 | 14,09 | 2.349.700 | 14,17 | 13,88 | 13,90 | 00:00:00 | | 2004-06-25 | 14,00 | 8.725.600 | 14,06 | 13,82 | 14,05 | 00:00:00 | | 2004-06-28 | 13,95 | 2.584.500 | 14,09 | 13,82 | 13,85 | 00:00:00 | | 2004-06-29 | 13,76 | 4.236.900 | 14,06 | 13,76 | 13,92 | 00:00:00 | | 2004-06-30 | 13,73 | 3.901.800 | 13,88 | 13,64 | 13,80 | 00:00:00 | | 2004-07-01 | 13,62 | 1.695.800 | 13,78 | 13,56 | 13,78 | 00:00:00 | | 2004-07-02 | 13,25 | 2.984.900 | 13,66 | 13,25 | 13,63 | 00:00:00 | | 2004-07-06 | 13,09 | 5.787.600 | 13,17 | 12,95 | 13,10 | 00:00:00 | | 2004-07-07 | 13,03 | 3.161.200 | 13,18 | 12,91 | 13,02 | 00:00:00 | | 2004-07-08 | 13,05 | 4.022.500 | 13,19 | 13,00 | 13,05 | 00:00:00 | | 2004-07-09 | 13,05 | 1.458.800 | 13,17 | 12,97 | 13,17 | 00:00:00 | | 2004-07-12 | 12,87 | 1.765.200 | 13,07 | 12,68 | 12,97 | 00:00:00 | | 2004-07-13 | 13,12 | 2.299.500 | 13,12 | 12,80 | 12,82 | 00:00:00 | | 2004-07-14 | 13,01 | 3.220.600 | 13,15 | 12,90 | 13,00 | 00:00:00 | | 2004-07-15 | 13,05 | 1.689.400 | 13,15 | 12,92 | 13,05 | 00:00:00 | | 2004-07-16 | 12,82 | 3.237.000 | 13,12 | 12,81 | 13,09 | 00:00:00 | | 2004-07-19 | 12,87 | 1.983.800 | 12,96 | 12,77 | 12,82 | 00:00:00 | | 2004-07-20 | 13,01 | 1.586.400 | 13,05 | 12,71 | 12,85 | 00:00:00 | | 2004-07-21 | 13,00 | 2.929.800 | 13,26 | 12,92 | 13,00 | 00:00:00 | | 2004-07-22 | 12,97 | 1.473.700 | 12,99 | 12,72 | 12,93 | 00:00:00 | | 2004-07-23 | 12,77 | 2.044.300 | 12,97 | 12,69 | 12,97 | 00:00:00 | | 2004-07-26 | 12,77 | 1.504.500 | 12,92 | 12,62 | 12,73 | 00:00:00 | | 2004-07-27 | 12,84 | 2.281.300 | 12,91 | 12,76 | 12,76 | 00:00:00 | | 2004-07-28 | 12,83 | 1.289.000 | 12,95 | 12,63 | 12,89 | 00:00:00 | | 2004-07-29 | 12,84 | 1.286.500 | 12,97 | 12,80 | 12,90 | 00:00:00 | | 2004-07-30 | 12,79 | 1.596.300 | 12,89 | 12,74 | 12,84 | 00:00:00 | | 2004-08-02 | 12,70 | 1.706.000 | 12,80 | 12,51 | 12,80 | 00:00:00 | | 2004-08-03 | 12,40 | 2.246.900 | 12,70 | 12,40 | 12,58 | 00:00:00 | | 2004-08-04 | 12,19 | 6.883.300 | 12,40 | 11,78 | 12,40 | 00:00:00 | | 2004-08-05 | 12,16 | 6.953.500 | 12,33 | 11,98 | 12,10 | 00:00:00 | | 2004-08-06 | 11,68 | 4.214.100 | 11,94 | 11,62 | 11,80 | 00:00:00 | | 2004-08-09 | 11,31 | 3.356.200 | 11,68 | 11,26 | 11,54 | 00:00:00 | | 2004-08-10 | 11,00 | 6.736.400 | 11,13 | 10,75 | 10,75 | 00:00:00 | | 2004-08-11 | 11,18 | 3.375.100 | 11,19 | 10,80 | 10,85 | 00:00:00 | | 2004-08-12 | 10,76 | 2.485.800 | 11,20 | 10,76 | 11,08 | 00:00:00 | | 2004-08-13 | 10,64 | 2.349.600 | 10,93 | 10,60 | 10,87 | 00:00:00 | | 2004-08-16 | 10,74 | 2.505.200 | 10,81 | 10,59 | 10,69 | 00:00:00 | | 2004-08-17 | 10,89 | 2.598.400 | 10,99 | 10,71 | 10,72 | 00:00:00 | | 2004-08-18 | 10,89 | 3.878.800 | 11,00 | 10,79 | 10,80 | 00:00:00 | | 2004-08-19 | 10,95 | 4.033.900 | 10,95 | 10,77 | 10,89 | 00:00:00 | | 2004-08-20 | 10,88 | 2.107.700 | 10,95 | 10,85 | 10,94 | 00:00:00 | | 2004-08-23 | 10,90 | 2.896.200 | 10,99 | 10,88 | 10,97 | 00:00:00 | | 2004-08-24 | 10,81 | 2.521.100 | 10,98 | 10,56 | 10,97 | 00:00:00 | | 2004-08-25 | 10,88 | 3.220.800 | 10,91 | 10,76 | 10,76 | 00:00:00 | | 2004-08-26 | 10,84 | 1.523.000 | 10,90 | 10,80 | 10,88 | 00:00:00 | | 2004-08-27 | 10,78 | 1.451.600 | 10,86 | 10,70 | 10,86 | 00:00:00 | | 2004-08-30 | 10,80 | 3.140.700 | 10,87 | 10,69 | 10,82 | 00:00:00 | | 2004-08-31 | 10,55 | 3.119.600 | 10,85 | 10,47 | 10,74 | 00:00:00 | | 2004-09-01 | 10,55 | 2.334.300 | 10,65 | 10,55 | 10,61 | 00:00:00 | | 2004-09-02 | 10,60 | 3.158.700 | 10,64 | 10,57 | 10,60 | 00:00:00 | | 2004-09-03 | 10,58 | 1.908.100 | 10,68 | 10,52 | 10,60 | 00:00:00 | | 2004-09-07 | 10,60 | 4.042.400 | 10,66 | 10,54 | 10,58 | 00:00:00 | | 2004-09-08 | 10,51 | 2.198.600 | 10,66 | 10,50 | 10,62 | 00:00:00 | | 2004-09-09 | 11,05 | 12.364.700 | 11,05 | 10,52 | 10,55 | 00:00:00 | | 2004-09-10 | 11,17 | 3.168.300 | 11,22 | 11,01 | 11,09 | 00:00:00 | | 2004-09-13 | 11,09 | 2.245.400 | 11,25 | 11,01 | 11,20 | 00:00:00 | | 2004-09-14 | 11,05 | 4.270.500 | 11,12 | 10,99 | 11,09 | 00:00:00 | | 2004-09-15 | 10,86 | 2.605.800 | 11,06 | 10,79 | 11,05 | 00:00:00 | | 2004-09-16 | 10,93 | 1.206.200 | 10,98 | 10,84 | 10,94 | 00:00:00 | | 2004-09-17 | 10,94 | 1.749.300 | 11,01 | 10,89 | 10,98 | 00:00:00 | | 2004-09-20 | 10,88 | 1.158.800 | 10,97 | 10,85 | 10,89 | 00:00:00 | | 2004-09-21 | 10,97 | 1.251.900 | 11,00 | 10,84 | 10,85 | 00:00:00 | | 2004-09-22 | 10,92 | 1.587.700 | 10,96 | 10,85 | 10,90 | 00:00:00 | | 2004-09-23 | 10,80 | 1.938.800 | 10,91 | 10,79 | 10,88 | 00:00:00 | | 2004-09-24 | 10,81 | 1.622.500 | 10,91 | 10,76 | 10,80 | 00:00:00 | | 2004-09-27 | 10,73 | 2.659.200 | 10,89 | 10,71 | 10,87 | 00:00:00 | | 2004-09-28 | 10,72 | 1.681.700 | 10,77 | 10,55 | 10,68 | 00:00:00 | | 2004-09-29 | 10,66 | 1.871.200 | 10,73 | 10,59 | 10,67 | 00:00:00 | | 2004-09-30 | 10,59 | 2.491.400 | 10,71 | 10,52 | 10,69 | 00:00:00 | | 2004-10-01 | 11,06 | 2.483.400 | 11,12 | 10,68 | 10,68 | 00:00:00 | | 2004-10-04 | 11,11 | 2.956.500 | 11,20 | 11,05 | 11,09 | 00:00:00 | | 2004-10-05 | 10,97 | 2.361.200 | 11,12 | 10,88 | 11,11 | 00:00:00 | | 2004-10-06 | 11,28 | 3.213.900 | 11,35 | 11,02 | 11,06 | 00:00:00 | | 2004-10-07 | 11,08 | 1.970.300 | 11,32 | 11,04 | 11,28 | 00:00:00 | | 2004-10-08 | 10,95 | 1.754.800 | 11,11 | 10,94 | 11,07 | 00:00:00 | | 2004-10-11 | 11,03 | 1.489.500 | 11,13 | 10,94 | 11,02 | 00:00:00 | | 2004-10-12 | 11,00 | 2.028.800 | 11,10 | 10,92 | 11,01 | 00:00:00 | | 2004-10-13 | 11,09 | 2.601.100 | 11,11 | 10,90 | 11,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
