|
 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 | | 2005-09-26 | 11,06 | 1.857.900 | 11,19 | 10,98 | 11,03 | 00:00:00 | | 2005-09-27 | 11,15 | 2.031.200 | 11,17 | 11,00 | 11,07 | 00:00:00 | | 2005-09-28 | 11,16 | 2.527.500 | 11,23 | 11,13 | 11,20 | 00:00:00 | | 2005-09-29 | 11,21 | 2.709.300 | 11,23 | 11,03 | 11,13 | 00:00:00 | | 2005-09-30 | 11,64 | 12.614.000 | 12,25 | 11,33 | 12,00 | 00:00:00 | | 2005-10-03 | 11,75 | 4.716.900 | 11,82 | 11,43 | 11,51 | 00:00:00 | | 2005-10-04 | 11,52 | 3.057.100 | 11,83 | 11,44 | 11,75 | 00:00:00 | | 2005-10-05 | 11,37 | 5.103.800 | 11,61 | 11,31 | 11,50 | 00:00:00 | | 2005-10-06 | 11,30 | 2.356.000 | 11,40 | 11,22 | 11,37 | 00:00:00 | | 2005-10-07 | 11,26 | 2.363.900 | 11,34 | 11,15 | 11,31 | 00:00:00 | | 2005-10-10 | 11,41 | 2.079.700 | 11,45 | 11,20 | 11,27 | 00:00:00 | | 2005-10-11 | 11,21 | 2.725.000 | 11,42 | 11,14 | 11,39 | 00:00:00 | | 2005-10-12 | 11,23 | 4.484.600 | 11,27 | 11,13 | 11,13 | 00:00:00 | | 2005-10-13 | 11,10 | 1.732.200 | 11,25 | 11,09 | 11,20 | 00:00:00 | | 2005-10-14 | 11,10 | 1.889.800 | 11,14 | 10,97 | 11,12 | 00:00:00 | | 2005-10-17 | 11,01 | 1.273.500 | 11,08 | 10,94 | 11,06 | 00:00:00 | | 2005-10-18 | 10,51 | 19.965.000 | 10,91 | 10,05 | 10,90 | 00:00:00 | | 2005-10-19 | 10,45 | 14.068.900 | 10,52 | 10,35 | 10,51 | 00:00:00 | | 2005-10-20 | 10,33 | 9.692.700 | 10,50 | 10,30 | 10,48 | 00:00:00 | | 2005-10-21 | 10,34 | 9.484.500 | 10,46 | 10,26 | 10,45 | 00:00:00 | | 2005-10-24 | 10,47 | 4.292.400 | 10,47 | 10,28 | 10,34 | 00:00:00 | | 2005-10-25 | 10,39 | 4.376.800 | 10,53 | 10,30 | 10,45 | 00:00:00 | | 2005-10-26 | 10,27 | 3.464.200 | 10,39 | 10,26 | 10,35 | 00:00:00 | | 2005-10-27 | 10,19 | 7.136.400 | 10,27 | 10,12 | 10,14 | 00:00:00 | | 2005-10-28 | 10,35 | 2.445.000 | 10,36 | 10,18 | 10,18 | 00:00:00 | | 2005-10-31 | 10,33 | 3.906.000 | 10,46 | 10,19 | 10,44 | 00:00:00 | | 2005-11-01 | 10,43 | 4.136.800 | 10,48 | 10,29 | 10,29 | 00:00:00 | | 2005-11-02 | 10,50 | 3.235.700 | 10,50 | 10,39 | 10,40 | 00:00:00 | | 2005-11-03 | 10,63 | 3.860.700 | 10,70 | 10,49 | 10,51 | 00:00:00 | | 2005-11-04 | 10,65 | 1.650.300 | 10,66 | 10,51 | 10,65 | 00:00:00 | | 2005-11-07 | 10,46 | 3.096.400 | 10,70 | 10,44 | 10,66 | 00:00:00 | | 2005-11-08 | 10,47 | 5.438.200 | 10,62 | 10,35 | 10,48 | 00:00:00 | | 2005-11-09 | 10,03 | 13.794.400 | 10,41 | 9,77 | 10,40 | 00:00:00 | | 2005-11-10 | 10,04 | 2.846.300 | 10,07 | 9,95 | 10,06 | 00:00:00 | | 2005-11-11 | 9,96 | 3.046.300 | 10,04 | 9,84 | 10,04 | 00:00:00 | | 2005-11-14 | 9,81 | 2.713.100 | 10,90 | 9,78 | 10,90 | 00:00:00 | | 2005-11-15 | 9,75 | 3.077.900 | 9,85 | 9,66 | 9,78 | 00:00:00 | | 2005-11-16 | 9,67 | 3.407.700 | 9,77 | 9,57 | 9,75 | 00:00:00 | | 2005-11-17 | 9,69 | 2.668.900 | 9,73 | 9,62 | 9,68 | 00:00:00 | | 2005-11-18 | 9,85 | 3.231.000 | 9,89 | 9,64 | 9,89 | 00:00:00 | | 2005-11-21 | 9,91 | 15.535.700 | 10,09 | 9,90 | 9,94 | 00:00:00 | | 2005-11-22 | 9,85 | 3.253.600 | 9,94 | 9,80 | 9,93 | 00:00:00 | | 2005-11-23 | 9,75 | 3.846.500 | 9,91 | 9,74 | 9,83 | 00:00:00 | | 2005-11-25 | 9,77 | 2.452.700 | 9,88 | 9,73 | 9,81 | 00:00:00 | | 2005-11-28 | 9,74 | 3.825.100 | 9,82 | 9,70 | 9,75 | 00:00:00 | | 2005-11-29 | 9,30 | 15.853.600 | 9,75 | 9,24 | 9,74 | 00:00:00 | | 2005-11-30 | 9,32 | 5.745.300 | 9,41 | 9,25 | 9,25 | 00:00:00 | | 2005-12-01 | 9,34 | 3.268.100 | 9,71 | 9,28 | 9,71 | 00:00:00 | | 2005-12-02 | 9,34 | 4.883.300 | 9,37 | 9,24 | 9,34 | 00:00:00 | | 2005-12-05 | 9,28 | 6.784.700 | 9,75 | 9,15 | 9,75 | 00:00:00 | | 2005-12-06 | 9,20 | 3.698.300 | 9,27 | 9,08 | 9,27 | 00:00:00 | | 2005-12-07 | 9,14 | 3.996.200 | 9,15 | 9,09 | 9,13 | 00:00:00 | | 2005-12-08 | 9,49 | 8.198.000 | 9,53 | 9,19 | 9,25 | 00:00:00 | | 2005-12-09 | 9,45 | 2.850.500 | 9,51 | 9,32 | 9,45 | 00:00:00 | | 2005-12-12 | 9,49 | 3.567.300 | 9,53 | 9,36 | 9,45 | 00:00:00 | | 2005-12-13 | 9,39 | 2.798.600 | 9,44 | 9,32 | 9,41 | 00:00:00 | | 2005-12-14 | 9,45 | 3.978.600 | 9,47 | 9,34 | 9,37 | 00:00:00 | | 2005-12-15 | 9,71 | 11.516.100 | 9,76 | 9,38 | 9,40 | 00:00:00 | | 2005-12-16 | 9,83 | 4.749.700 | 9,89 | 9,70 | 9,72 | 00:00:00 | | 2005-12-19 | 9,77 | 2.743.600 | 9,86 | 9,72 | 9,80 | 00:00:00 | | 2005-12-20 | 9,56 | 2.452.200 | 9,77 | 9,47 | 9,71 | 00:00:00 | | 2005-12-21 | 9,77 | 3.207.300 | 9,89 | 9,61 | 9,62 | 00:00:00 | | 2005-12-22 | 9,74 | 1.890.200 | 9,83 | 9,60 | 9,70 | 00:00:00 | | 2005-12-23 | 9,72 | 1.943.900 | 9,78 | 9,65 | 9,75 | 00:00:00 | | 2005-12-27 | 9,58 | 2.081.500 | 9,77 | 9,54 | 9,68 | 00:00:00 | | 2005-12-28 | 9,59 | 1.892.900 | 9,62 | 9,46 | 9,54 | 00:00:00 | | 2005-12-29 | 9,69 | 3.166.500 | 9,78 | 9,53 | 9,53 | 00:00:00 | | 2005-12-30 | 9,65 | 2.213.000 | 9,70 | 9,48 | 9,60 | 00:00:00 | | 2006-01-03 | 9,73 | 1.865.900 | 9,74 | 9,55 | 9,66 | 00:00:00 | | 2006-01-04 | 9,86 | 4.472.300 | 9,96 | 9,70 | 9,73 | 00:00:00 | | 2006-01-05 | 10,06 | 3.522.600 | 10,08 | 9,83 | 9,83 | 00:00:00 | | 2006-01-06 | 10,22 | 6.052.700 | 10,36 | 10,15 | 10,29 | 00:00:00 | | 2006-01-09 | 10,22 | 2.912.700 | 10,35 | 10,21 | 10,32 | 00:00:00 | | 2006-01-10 | 10,00 | 5.911.400 | 10,20 | 9,89 | 10,16 | 00:00:00 | | 2006-01-11 | 10,02 | 6.639.700 | 10,08 | 9,96 | 10,03 | 00:00:00 | | 2006-01-12 | 9,96 | 1.491.600 | 10,03 | 9,90 | 10,00 | 00:00:00 | | 2006-01-13 | 10,00 | 2.276.500 | 10,05 | 9,86 | 10,01 | 00:00:00 | | 2006-01-17 | 9,95 | 2.317.000 | 10,02 | 9,90 | 9,90 | 00:00:00 | | 2006-01-18 | 10,00 | 1.868.900 | 10,02 | 9,90 | 9,91 | 00:00:00 | | 2006-01-19 | 10,11 | 1.968.300 | 10,12 | 9,95 | 10,00 | 00:00:00 | | 2006-01-20 | 9,84 | 3.318.200 | 10,07 | 9,83 | 10,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
