|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 11,09 | 2.601.100 | 11,11 | 10,90 | 11,05 | 00:00:00 | | 2004-10-14 | 11,39 | 5.858.300 | 11,39 | 11,05 | 11,09 | 00:00:00 | | 2004-10-15 | 11,33 | 4.288.900 | 11,41 | 11,16 | 11,30 | 00:00:00 | | 2004-10-18 | 11,38 | 3.875.500 | 11,48 | 11,23 | 11,30 | 00:00:00 | | 2004-10-19 | 11,54 | 3.493.200 | 11,73 | 11,39 | 11,40 | 00:00:00 | | 2004-10-20 | 11,55 | 3.315.600 | 11,59 | 11,43 | 11,54 | 00:00:00 | | 2004-10-21 | 11,73 | 2.589.800 | 11,74 | 11,50 | 11,58 | 00:00:00 | | 2004-10-22 | 11,66 | 1.410.000 | 11,76 | 11,61 | 11,74 | 00:00:00 | | 2004-10-25 | 11,52 | 1.774.400 | 11,70 | 11,49 | 11,65 | 00:00:00 | | 2004-10-26 | 11,96 | 3.845.800 | 11,98 | 11,45 | 11,52 | 00:00:00 | | 2004-10-27 | 12,21 | 2.457.800 | 12,23 | 11,87 | 11,93 | 00:00:00 | | 2004-10-28 | 12,22 | 2.194.400 | 12,24 | 12,00 | 12,21 | 00:00:00 | | 2004-10-29 | 12,26 | 2.111.100 | 12,29 | 12,13 | 12,15 | 00:00:00 | | 2004-11-01 | 12,32 | 1.505.400 | 12,38 | 12,23 | 12,29 | 00:00:00 | | 2004-11-02 | 12,12 | 2.609.100 | 12,32 | 12,08 | 12,32 | 00:00:00 | | 2004-11-03 | 11,85 | 4.258.300 | 12,12 | 11,46 | 12,12 | 00:00:00 | | 2004-11-04 | 12,18 | 2.119.200 | 12,20 | 11,72 | 11,85 | 00:00:00 | | 2004-11-05 | 12,46 | 2.866.700 | 12,47 | 12,25 | 12,42 | 00:00:00 | | 2004-11-08 | 12,20 | 2.676.800 | 12,68 | 12,16 | 12,55 | 00:00:00 | | 2004-11-09 | 11,92 | 4.528.500 | 12,24 | 11,90 | 12,21 | 00:00:00 | | 2004-11-10 | 11,98 | 1.999.200 | 12,07 | 11,93 | 12,00 | 00:00:00 | | 2004-11-11 | 12,08 | 989.700 | 12,10 | 11,87 | 11,99 | 00:00:00 | | 2004-11-12 | 12,06 | 2.645.000 | 12,06 | 11,87 | 12,01 | 00:00:00 | | 2004-11-15 | 12,16 | 2.717.600 | 12,23 | 11,89 | 12,06 | 00:00:00 | | 2004-11-16 | 12,02 | 1.447.800 | 12,20 | 12,00 | 12,16 | 00:00:00 | | 2004-11-17 | 12,16 | 1.719.900 | 12,27 | 12,01 | 12,10 | 00:00:00 | | 2004-11-18 | 12,37 | 1.874.800 | 12,42 | 12,08 | 12,16 | 00:00:00 | | 2004-11-19 | 12,20 | 1.439.200 | 12,37 | 12,15 | 12,37 | 00:00:00 | | 2004-11-22 | 12,14 | 1.039.600 | 12,20 | 11,99 | 12,20 | 00:00:00 | | 2004-11-23 | 12,18 | 962.800 | 12,19 | 12,05 | 12,14 | 00:00:00 | | 2004-11-24 | 12,32 | 1.463.100 | 12,50 | 12,22 | 12,45 | 00:00:00 | | 2004-11-26 | 12,43 | 648.600 | 12,48 | 12,25 | 12,25 | 00:00:00 | | 2004-11-29 | 12,31 | 1.637.700 | 12,44 | 12,19 | 12,43 | 00:00:00 | | 2004-11-30 | 12,41 | 1.686.300 | 12,42 | 12,27 | 12,31 | 00:00:00 | | 2004-12-01 | 12,52 | 2.615.600 | 12,68 | 12,39 | 12,41 | 00:00:00 | | 2004-12-02 | 12,52 | 1.385.500 | 12,60 | 12,35 | 12,38 | 00:00:00 | | 2004-12-03 | 12,54 | 2.346.200 | 12,59 | 12,42 | 12,47 | 00:00:00 | | 2004-12-06 | 12,50 | 2.651.700 | 12,64 | 12,46 | 12,56 | 00:00:00 | | 2004-12-07 | 12,48 | 3.516.300 | 12,74 | 12,45 | 12,50 | 00:00:00 | | 2004-12-08 | 12,51 | 1.937.600 | 12,53 | 12,39 | 12,41 | 00:00:00 | | 2004-12-09 | 12,88 | 2.535.500 | 12,93 | 12,50 | 12,55 | 00:00:00 | | 2004-12-10 | 12,84 | 2.270.900 | 12,95 | 12,74 | 12,75 | 00:00:00 | | 2004-12-13 | 12,85 | 2.731.400 | 12,89 | 12,72 | 12,85 | 00:00:00 | | 2004-12-14 | 12,95 | 2.438.400 | 13,01 | 12,72 | 12,85 | 00:00:00 | | 2004-12-15 | 13,06 | 3.771.600 | 13,09 | 12,91 | 12,92 | 00:00:00 | | 2004-12-16 | 13,31 | 3.197.400 | 13,45 | 12,95 | 13,09 | 00:00:00 | | 2004-12-17 | 13,34 | 2.772.800 | 13,43 | 13,21 | 13,32 | 00:00:00 | | 2004-12-20 | 13,40 | 2.135.600 | 13,49 | 13,30 | 13,47 | 00:00:00 | | 2004-12-21 | 13,50 | 2.260.800 | 13,51 | 13,39 | 13,46 | 00:00:00 | | 2004-12-22 | 13,33 | 2.604.900 | 13,50 | 13,29 | 13,50 | 00:00:00 | | 2004-12-23 | 13,34 | 1.302.300 | 13,40 | 13,23 | 13,34 | 00:00:00 | | 2004-12-27 | 13,27 | 1.204.700 | 13,36 | 13,16 | 13,30 | 00:00:00 | | 2004-12-28 | 13,25 | 1.341.000 | 13,29 | 13,13 | 13,24 | 00:00:00 | | 2004-12-29 | 13,28 | 1.321.700 | 13,39 | 13,24 | 13,30 | 00:00:00 | | 2004-12-30 | 13,42 | 1.263.000 | 13,49 | 13,20 | 13,25 | 00:00:00 | | 2004-12-31 | 13,40 | 810.800 | 13,48 | 13,28 | 13,37 | 00:00:00 | | 2005-01-03 | 13,45 | 1.887.600 | 13,53 | 13,36 | 13,40 | 00:00:00 | | 2005-01-04 | 13,21 | 2.083.600 | 13,46 | 13,17 | 13,45 | 00:00:00 | | 2005-01-05 | 13,19 | 2.042.300 | 13,27 | 13,15 | 13,20 | 00:00:00 | | 2005-01-06 | 13,23 | 2.882.100 | 13,35 | 13,14 | 13,25 | 00:00:00 | | 2005-01-07 | 13,16 | 2.605.800 | 13,23 | 13,11 | 13,23 | 00:00:00 | | 2005-01-10 | 13,19 | 1.571.200 | 13,36 | 13,11 | 13,19 | 00:00:00 | | 2005-01-11 | 12,99 | 2.386.700 | 13,20 | 12,96 | 13,15 | 00:00:00 | | 2005-01-12 | 13,00 | 2.576.700 | 13,04 | 12,82 | 13,04 | 00:00:00 | | 2005-01-13 | 12,90 | 1.196.800 | 13,09 | 12,86 | 13,01 | 00:00:00 | | 2005-01-14 | 12,85 | 1.806.200 | 12,95 | 12,72 | 12,85 | 00:00:00 | | 2005-01-18 | 13,27 | 2.622.400 | 13,29 | 12,82 | 12,90 | 00:00:00 | | 2005-01-19 | 13,32 | 1.929.900 | 13,39 | 13,17 | 13,23 | 00:00:00 | | 2005-01-20 | 13,24 | 4.273.200 | 13,44 | 13,22 | 13,33 | 00:00:00 | | 2005-01-21 | 13,15 | 3.148.300 | 13,30 | 13,03 | 13,25 | 00:00:00 | | 2005-01-24 | 13,16 | 2.835.100 | 13,20 | 13,03 | 13,11 | 00:00:00 | | 2005-01-25 | 13,15 | 5.118.300 | 13,20 | 13,11 | 13,16 | 00:00:00 | | 2005-01-26 | 13,19 | 3.252.800 | 13,27 | 13,15 | 13,25 | 00:00:00 | | 2005-01-27 | 13,10 | 2.344.600 | 13,24 | 13,05 | 13,20 | 00:00:00 | | 2005-01-28 | 13,05 | 2.042.100 | 13,13 | 12,88 | 13,13 | 00:00:00 | | 2005-01-31 | 13,05 | 1.489.900 | 13,19 | 13,01 | 13,19 | 00:00:00 | | 2005-02-01 | 13,15 | 1.763.400 | 13,17 | 12,99 | 13,11 | 00:00:00 | | 2005-02-02 | 13,19 | 1.171.700 | 13,21 | 13,07 | 13,12 | 00:00:00 | | 2005-02-03 | 13,18 | 1.866.700 | 13,25 | 13,11 | 13,19 | 00:00:00 | | 2005-02-04 | 13,38 | 3.669.900 | 13,45 | 13,18 | 13,19 | 00:00:00 | | 2005-02-07 | 13,55 | 3.574.400 | 13,67 | 13,47 | 13,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
