|
 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 | | 2005-02-07 | 13,55 | 3.574.400 | 13,67 | 13,47 | 13,47 | 00:00:00 | | 2005-02-08 | 13,55 | 3.161.800 | 13,80 | 13,43 | 13,50 | 00:00:00 | | 2005-02-09 | 13,56 | 2.140.800 | 13,62 | 13,49 | 13,53 | 00:00:00 | | 2005-02-10 | 13,60 | 3.904.900 | 13,67 | 13,55 | 13,55 | 00:00:00 | | 2005-02-11 | 13,68 | 2.051.500 | 13,73 | 13,40 | 13,65 | 00:00:00 | | 2005-02-14 | 13,62 | 2.231.400 | 13,73 | 13,56 | 13,64 | 00:00:00 | | 2005-02-15 | 13,44 | 5.172.400 | 13,63 | 13,35 | 13,58 | 00:00:00 | | 2005-02-16 | 13,36 | 2.059.000 | 13,42 | 13,31 | 13,40 | 00:00:00 | | 2005-02-17 | 13,16 | 5.803.100 | 13,29 | 13,11 | 13,20 | 00:00:00 | | 2005-02-18 | 13,17 | 2.970.200 | 13,30 | 13,14 | 13,17 | 00:00:00 | | 2005-02-22 | 13,18 | 1.908.500 | 13,26 | 13,09 | 13,12 | 00:00:00 | | 2005-02-23 | 13,20 | 3.266.600 | 13,25 | 13,15 | 13,17 | 00:00:00 | | 2005-02-24 | 13,20 | 2.648.100 | 13,20 | 13,11 | 13,17 | 00:00:00 | | 2005-02-25 | 13,20 | 1.580.500 | 13,25 | 13,12 | 13,20 | 00:00:00 | | 2005-02-28 | 13,14 | 2.117.600 | 13,21 | 13,11 | 13,12 | 00:00:00 | | 2005-03-01 | 13,20 | 2.751.900 | 13,25 | 13,13 | 13,14 | 00:00:00 | | 2005-03-02 | 13,21 | 3.992.900 | 13,30 | 13,15 | 13,18 | 00:00:00 | | 2005-03-03 | 13,16 | 4.966.000 | 13,24 | 13,13 | 13,21 | 00:00:00 | | 2005-03-04 | 13,13 | 1.779.300 | 13,20 | 13,12 | 13,17 | 00:00:00 | | 2005-03-07 | 13,10 | 2.467.800 | 13,17 | 13,09 | 13,15 | 00:00:00 | | 2005-03-08 | 12,83 | 6.017.900 | 13,08 | 12,79 | 13,08 | 00:00:00 | | 2005-03-09 | 12,54 | 7.765.800 | 12,89 | 12,05 | 12,83 | 00:00:00 | | 2005-03-10 | 12,35 | 8.228.800 | 12,64 | 12,24 | 12,56 | 00:00:00 | | 2005-03-11 | 12,51 | 11.316.800 | 12,60 | 11,98 | 12,00 | 00:00:00 | | 2005-03-14 | 11,92 | 11.150.300 | 12,25 | 11,78 | 12,15 | 00:00:00 | | 2005-03-15 | 11,67 | 4.796.700 | 11,99 | 11,62 | 11,99 | 00:00:00 | | 2005-03-16 | 11,50 | 5.188.600 | 11,74 | 11,46 | 11,68 | 00:00:00 | | 2005-03-17 | 11,75 | 3.568.300 | 11,76 | 11,31 | 11,53 | 00:00:00 | | 2005-03-18 | 11,76 | 6.758.700 | 11,79 | 11,57 | 11,60 | 00:00:00 | | 2005-03-21 | 11,73 | 2.589.600 | 11,80 | 11,67 | 11,70 | 00:00:00 | | 2005-03-22 | 11,76 | 3.697.200 | 11,93 | 11,70 | 11,73 | 00:00:00 | | 2005-03-23 | 11,95 | 4.153.800 | 12,01 | 11,65 | 11,68 | 00:00:00 | | 2005-03-24 | 12,01 | 2.821.300 | 12,05 | 11,83 | 11,92 | 00:00:00 | | 2005-03-28 | 12,05 | 1.975.900 | 12,10 | 11,92 | 12,00 | 00:00:00 | | 2005-03-29 | 12,04 | 3.009.500 | 12,14 | 11,99 | 12,07 | 00:00:00 | | 2005-03-30 | 12,16 | 7.141.700 | 12,27 | 11,95 | 12,00 | 00:00:00 | | 2005-03-31 | 12,28 | 2.852.200 | 12,32 | 12,13 | 12,25 | 00:00:00 | | 2005-04-01 | 12,18 | 1.817.700 | 12,40 | 12,11 | 12,29 | 00:00:00 | | 2005-04-04 | 12,26 | 4.755.800 | 12,35 | 12,10 | 12,18 | 00:00:00 | | 2005-04-05 | 12,72 | 5.824.900 | 12,96 | 12,40 | 12,43 | 00:00:00 | | 2005-04-06 | 13,05 | 5.842.900 | 13,20 | 12,95 | 13,00 | 00:00:00 | | 2005-04-07 | 12,95 | 3.836.600 | 13,06 | 12,81 | 12,98 | 00:00:00 | | 2005-04-08 | 13,12 | 3.631.900 | 13,12 | 12,96 | 13,00 | 00:00:00 | | 2005-04-11 | 13,23 | 3.062.000 | 13,28 | 13,10 | 13,12 | 00:00:00 | | 2005-04-12 | 13,28 | 2.681.900 | 13,32 | 13,00 | 13,23 | 00:00:00 | | 2005-04-13 | 13,22 | 1.758.700 | 13,35 | 13,13 | 13,28 | 00:00:00 | | 2005-04-14 | 13,09 | 2.074.700 | 13,23 | 13,08 | 13,17 | 00:00:00 | | 2005-04-15 | 13,00 | 2.484.400 | 13,03 | 12,83 | 13,02 | 00:00:00 | | 2005-04-18 | 12,90 | 2.258.200 | 12,99 | 12,81 | 12,90 | 00:00:00 | | 2005-04-19 | 13,02 | 1.812.700 | 13,06 | 12,90 | 12,95 | 00:00:00 | | 2005-04-20 | 12,90 | 2.887.400 | 13,05 | 12,85 | 13,00 | 00:00:00 | | 2005-04-21 | 13,16 | 2.261.900 | 13,18 | 12,97 | 12,98 | 00:00:00 | | 2005-04-22 | 13,07 | 1.288.500 | 13,16 | 13,02 | 13,16 | 00:00:00 | | 2005-04-25 | 13,10 | 1.184.700 | 13,17 | 13,04 | 13,09 | 00:00:00 | | 2005-04-26 | 13,08 | 2.350.100 | 13,12 | 12,98 | 13,11 | 00:00:00 | | 2005-04-27 | 13,04 | 2.098.700 | 13,09 | 12,98 | 13,08 | 00:00:00 | | 2005-04-28 | 12,91 | 1.068.300 | 13,04 | 12,85 | 12,98 | 00:00:00 | | 2005-04-29 | 12,86 | 3.886.100 | 12,99 | 12,61 | 12,91 | 00:00:00 | | 2005-05-02 | 12,70 | 2.359.300 | 12,98 | 12,63 | 12,86 | 00:00:00 | | 2005-05-03 | 12,61 | 3.415.600 | 12,71 | 12,50 | 12,70 | 00:00:00 | | 2005-05-04 | 12,84 | 1.568.600 | 12,85 | 12,62 | 12,67 | 00:00:00 | | 2005-05-05 | 12,73 | 974.200 | 12,91 | 12,69 | 12,84 | 00:00:00 | | 2005-05-06 | 12,86 | 659.300 | 12,93 | 12,78 | 12,78 | 00:00:00 | | 2005-05-09 | 12,90 | 2.142.300 | 12,94 | 12,79 | 12,87 | 00:00:00 | | 2005-05-10 | 12,62 | 1.784.800 | 12,90 | 12,60 | 12,90 | 00:00:00 | | 2005-05-11 | 12,46 | 7.316.900 | 12,63 | 12,14 | 12,62 | 00:00:00 | | 2005-05-12 | 12,52 | 2.748.400 | 12,74 | 12,48 | 12,49 | 00:00:00 | | 2005-05-13 | 12,41 | 3.639.600 | 12,52 | 12,23 | 12,52 | 00:00:00 | | 2005-05-16 | 12,23 | 4.143.700 | 12,40 | 12,16 | 12,39 | 00:00:00 | | 2005-05-17 | 12,24 | 2.346.200 | 12,29 | 12,12 | 12,23 | 00:00:00 | | 2005-05-18 | 12,38 | 3.609.600 | 12,43 | 12,19 | 12,24 | 00:00:00 | | 2005-05-19 | 12,41 | 2.336.600 | 12,44 | 12,23 | 12,42 | 00:00:00 | | 2005-05-20 | 12,48 | 3.105.000 | 12,55 | 12,36 | 12,47 | 00:00:00 | | 2005-05-23 | 12,45 | 2.934.900 | 12,55 | 12,34 | 12,49 | 00:00:00 | | 2005-05-24 | 12,40 | 3.060.400 | 12,41 | 12,25 | 12,35 | 00:00:00 | | 2005-05-25 | 12,36 | 2.681.700 | 12,46 | 12,25 | 12,41 | 00:00:00 | | 2005-05-26 | 12,32 | 1.345.400 | 12,50 | 12,28 | 12,37 | 00:00:00 | | 2005-05-27 | 12,38 | 1.402.600 | 12,47 | 12,23 | 12,27 | 00:00:00 | | 2005-05-31 | 12,34 | 2.581.600 | 12,40 | 12,26 | 12,37 | 00:00:00 | | 2005-06-01 | 12,47 | 908.500 | 12,52 | 12,25 | 12,29 | 00:00:00 | | 2005-06-02 | 12,59 | 2.229.500 | 12,64 | 12,39 | 12,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
