|
 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 | | 2000-04-27 | 40,75 | 1.927.200 | 41,13 | 39,75 | 39,75 | 00:00:00 | | 2000-04-28 | 41,00 | 813.400 | 41,63 | 40,75 | 40,75 | 00:00:00 | | 2000-05-01 | 41,00 | 563.900 | 41,81 | 40,13 | 41,13 | 00:00:00 | | 2000-05-02 | 40,25 | 454.800 | 41,50 | 40,25 | 41,25 | 00:00:00 | | 2000-05-03 | 39,81 | 815.300 | 40,31 | 39,19 | 39,50 | 00:00:00 | | 2000-05-04 | 41,56 | 947.300 | 41,88 | 39,94 | 40,25 | 00:00:00 | | 2000-05-05 | 42,19 | 655.900 | 42,75 | 40,75 | 41,13 | 00:00:00 | | 2000-05-08 | 41,75 | 471.100 | 42,13 | 40,69 | 42,00 | 00:00:00 | | 2000-05-09 | 42,50 | 972.700 | 42,81 | 41,00 | 41,50 | 00:00:00 | | 2000-05-10 | 42,44 | 734.100 | 42,88 | 42,19 | 42,63 | 00:00:00 | | 2000-05-11 | 41,75 | 522.200 | 43,19 | 41,63 | 42,31 | 00:00:00 | | 2000-05-12 | 43,38 | 863.000 | 43,81 | 42,00 | 42,00 | 00:00:00 | | 2000-05-15 | 42,75 | 411.900 | 43,25 | 42,25 | 43,00 | 00:00:00 | | 2000-05-16 | 43,94 | 656.100 | 44,50 | 43,25 | 44,00 | 00:00:00 | | 2000-05-17 | 43,50 | 515.800 | 43,88 | 43,00 | 43,38 | 00:00:00 | | 2000-05-18 | 42,75 | 468.900 | 43,75 | 42,19 | 43,63 | 00:00:00 | | 2000-05-19 | 41,75 | 831.700 | 42,75 | 41,06 | 42,63 | 00:00:00 | | 2000-05-22 | 41,06 | 422.200 | 42,13 | 40,81 | 42,00 | 00:00:00 | | 2000-05-23 | 41,44 | 525.000 | 41,75 | 40,56 | 41,25 | 00:00:00 | | 2000-05-24 | 41,19 | 710.300 | 41,44 | 40,38 | 40,75 | 00:00:00 | | 2000-05-25 | 41,69 | 798.600 | 42,06 | 40,56 | 41,06 | 00:00:00 | | 2000-05-26 | 41,75 | 670.300 | 42,13 | 41,38 | 42,00 | 00:00:00 | | 2000-05-30 | 43,19 | 684.200 | 43,19 | 41,75 | 41,81 | 00:00:00 | | 2000-05-31 | 42,94 | 611.300 | 43,69 | 42,50 | 43,19 | 00:00:00 | | 2000-06-01 | 43,06 | 753.700 | 43,50 | 42,13 | 42,69 | 00:00:00 | | 2000-06-02 | 44,88 | 858.300 | 45,19 | 43,75 | 43,88 | 00:00:00 | | 2000-06-05 | 45,63 | 629.500 | 46,31 | 44,63 | 44,63 | 00:00:00 | | 2000-06-06 | 44,75 | 645.300 | 45,38 | 44,00 | 45,00 | 00:00:00 | | 2000-06-07 | 44,38 | 310.300 | 44,63 | 43,75 | 44,19 | 00:00:00 | | 2000-06-08 | 44,00 | 498.100 | 44,38 | 43,38 | 44,25 | 00:00:00 | | 2000-06-09 | 44,19 | 254.700 | 44,50 | 43,75 | 44,00 | 00:00:00 | | 2000-06-12 | 43,53 | 505.200 | 44,88 | 43,19 | 44,56 | 00:00:00 | | 2000-06-13 | 44,06 | 431.300 | 44,44 | 43,19 | 43,25 | 00:00:00 | | 2000-06-14 | 44,63 | 1.137.800 | 45,31 | 44,19 | 44,31 | 00:00:00 | | 2000-06-15 | 45,25 | 1.123.600 | 45,88 | 44,63 | 44,88 | 00:00:00 | | 2000-06-16 | 46,81 | 1.882.200 | 47,00 | 45,19 | 45,19 | 00:00:00 | | 2000-06-19 | 47,44 | 993.000 | 47,50 | 45,31 | 46,56 | 00:00:00 | | 2000-06-20 | 47,50 | 935.000 | 47,50 | 46,25 | 47,38 | 00:00:00 | | 2000-06-21 | 47,19 | 462.300 | 47,50 | 46,81 | 47,50 | 00:00:00 | | 2000-06-22 | 46,31 | 1.051.100 | 47,44 | 46,13 | 47,06 | 00:00:00 | | 2000-06-23 | 46,31 | 764.400 | 46,31 | 46,00 | 46,31 | 00:00:00 | | 2000-06-26 | 44,75 | 552.800 | 46,38 | 44,44 | 46,38 | 00:00:00 | | 2000-06-27 | 43,88 | 602.000 | 44,88 | 43,75 | 44,88 | 00:00:00 | | 2000-06-28 | 42,84 | 1.267.000 | 43,94 | 42,63 | 43,94 | 00:00:00 | | 2000-06-29 | 42,75 | 1.065.500 | 43,25 | 42,38 | 42,94 | 00:00:00 | | 2000-06-30 | 43,00 | 1.343.400 | 43,05 | 42,44 | 42,50 | 00:00:00 | | 2000-07-03 | 43,06 | 266.400 | 43,13 | 42,50 | 42,88 | 00:00:00 | | 2000-07-05 | 43,63 | 617.300 | 44,00 | 42,63 | 43,06 | 00:00:00 | | 2000-07-06 | 42,38 | 795.600 | 43,88 | 42,13 | 43,63 | 00:00:00 | | 2000-07-07 | 41,31 | 1.008.900 | 43,00 | 40,56 | 42,50 | 00:00:00 | | 2000-07-10 | 40,00 | 917.300 | 41,75 | 39,75 | 41,31 | 00:00:00 | | 2000-07-11 | 41,25 | 1.586.900 | 41,38 | 39,50 | 39,88 | 00:00:00 | | 2000-07-12 | 41,63 | 562.800 | 42,69 | 40,88 | 41,00 | 00:00:00 | | 2000-07-13 | 42,25 | 767.800 | 42,56 | 41,63 | 41,63 | 00:00:00 | | 2000-07-14 | 44,00 | 787.800 | 44,00 | 42,13 | 42,13 | 00:00:00 | | 2000-07-17 | 43,66 | 771.400 | 44,50 | 43,00 | 43,94 | 00:00:00 | | 2000-07-18 | 43,88 | 520.500 | 44,25 | 43,13 | 43,44 | 00:00:00 | | 2000-07-19 | 44,19 | 916.200 | 44,75 | 43,50 | 44,13 | 00:00:00 | | 2000-07-20 | 43,94 | 550.200 | 44,25 | 43,63 | 44,25 | 00:00:00 | | 2000-07-21 | 43,44 | 695.600 | 44,00 | 43,06 | 44,00 | 00:00:00 | | 2000-07-24 | 43,88 | 735.000 | 44,00 | 43,00 | 43,44 | 00:00:00 | | 2000-07-25 | 44,63 | 1.736.900 | 44,94 | 43,25 | 44,25 | 00:00:00 | | 2000-07-26 | 41,13 | 1.722.000 | 44,69 | 40,75 | 44,69 | 00:00:00 | | 2000-07-27 | 41,00 | 1.513.000 | 41,63 | 40,94 | 41,38 | 00:00:00 | | 2000-07-28 | 40,25 | 2.065.500 | 41,00 | 39,88 | 41,00 | 00:00:00 | | 2000-07-31 | 40,06 | 780.900 | 40,94 | 40,00 | 40,38 | 00:00:00 | | 2000-08-01 | 40,50 | 691.200 | 41,06 | 40,13 | 40,31 | 00:00:00 | | 2000-08-02 | 40,00 | 1.274.400 | 40,63 | 38,63 | 40,38 | 00:00:00 | | 2000-08-03 | 39,88 | 1.190.500 | 40,63 | 39,50 | 39,50 | 00:00:00 | | 2000-08-04 | 40,38 | 740.600 | 40,75 | 40,00 | 40,00 | 00:00:00 | | 2000-08-07 | 40,38 | 1.051.400 | 40,81 | 39,56 | 40,31 | 00:00:00 | | 2000-08-08 | 40,44 | 1.614.400 | 40,75 | 39,38 | 40,38 | 00:00:00 | | 2000-08-09 | 41,25 | 1.789.800 | 41,25 | 39,69 | 40,69 | 00:00:00 | | 2000-08-10 | 40,63 | 2.880.300 | 40,88 | 39,63 | 40,50 | 00:00:00 | | 2000-08-11 | 40,38 | 680.300 | 41,19 | 40,00 | 40,75 | 00:00:00 | | 2000-08-14 | 40,06 | 955.600 | 40,31 | 39,50 | 40,13 | 00:00:00 | | 2000-08-15 | 39,88 | 1.597.800 | 40,19 | 39,56 | 40,06 | 00:00:00 | | 2000-08-16 | 39,56 | 421.900 | 40,13 | 39,06 | 39,56 | 00:00:00 | | 2000-08-17 | 39,13 | 1.193.600 | 39,94 | 39,06 | 39,31 | 00:00:00 | | 2000-08-18 | 39,19 | 454.700 | 39,50 | 38,75 | 38,88 | 00:00:00 | | 2000-08-21 | 38,56 | 409.500 | 39,94 | 38,44 | 39,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
