|
 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 | | 2006-01-20 | 9,84 | 3.318.200 | 10,07 | 9,83 | 10,02 | 00:00:00 | | 2006-01-23 | 9,98 | 2.083.400 | 9,99 | 9,84 | 9,84 | 00:00:00 | | 2006-01-24 | 10,15 | 4.756.000 | 10,16 | 9,98 | 9,98 | 00:00:00 | | 2006-01-25 | 10,21 | 1.667.600 | 10,21 | 9,95 | 10,14 | 00:00:00 | | 2006-01-26 | 10,33 | 2.496.100 | 10,37 | 10,25 | 10,30 | 00:00:00 | | 2006-01-27 | 10,21 | 3.544.600 | 10,45 | 10,02 | 10,02 | 00:00:00 | | 2006-01-30 | 10,13 | 2.829.300 | 10,26 | 10,09 | 10,25 | 00:00:00 | | 2006-01-31 | 10,10 | 3.087.300 | 10,19 | 9,96 | 10,09 | 00:00:00 | | 2006-02-01 | 10,16 | 1.287.600 | 10,18 | 10,01 | 10,08 | 00:00:00 | | 2006-02-02 | 9,92 | 2.770.000 | 10,18 | 9,89 | 10,18 | 00:00:00 | | 2006-02-03 | 9,86 | 2.970.000 | 9,89 | 9,73 | 9,82 | 00:00:00 | | 2006-02-06 | 9,90 | 3.133.200 | 9,97 | 9,83 | 9,94 | 00:00:00 | | 2006-02-07 | 9,86 | 1.978.800 | 9,94 | 9,80 | 9,88 | 00:00:00 | | 2006-02-08 | 10,00 | 1.879.600 | 10,01 | 9,80 | 9,88 | 00:00:00 | | 2006-02-09 | 9,99 | 2.487.900 | 10,08 | 9,97 | 9,99 | 00:00:00 | | 2006-02-10 | 9,99 | 1.235.200 | 10,05 | 9,91 | 9,97 | 00:00:00 | | 2006-02-13 | 10,08 | 1.283.200 | 10,08 | 9,95 | 10,01 | 00:00:00 | | 2006-02-14 | 10,10 | 1.222.900 | 10,24 | 9,97 | 10,05 | 00:00:00 | | 2006-02-15 | 10,05 | 2.172.400 | 10,20 | 9,99 | 10,10 | 00:00:00 | | 2006-02-16 | 10,00 | 1.216.300 | 10,10 | 9,97 | 10,04 | 00:00:00 | | 2006-02-17 | 10,02 | 1.309.400 | 10,05 | 9,96 | 10,00 | 00:00:00 | | 2006-02-21 | 9,90 | 1.410.400 | 10,19 | 9,87 | 10,09 | 00:00:00 | | 2006-02-22 | 10,01 | 1.806.400 | 10,07 | 9,93 | 9,98 | 00:00:00 | | 2006-02-23 | 10,29 | 3.980.900 | 10,31 | 9,90 | 10,00 | 00:00:00 | | 2006-02-24 | 10,51 | 8.067.800 | 10,54 | 10,22 | 10,33 | 00:00:00 | | 2006-02-27 | 10,56 | 1.995.700 | 10,65 | 10,48 | 10,59 | 00:00:00 | | 2006-02-28 | 10,36 | 1.395.700 | 10,55 | 10,34 | 10,52 | 00:00:00 | | 2006-03-01 | 10,48 | 3.482.100 | 10,52 | 10,36 | 10,36 | 00:00:00 | | 2006-03-02 | 10,45 | 2.788.500 | 10,47 | 10,25 | 10,40 | 00:00:00 | | 2006-03-03 | 10,26 | 1.907.000 | 10,39 | 10,15 | 10,38 | 00:00:00 | | 2006-03-06 | 10,10 | 1.264.800 | 10,30 | 10,09 | 10,24 | 00:00:00 | | 2006-03-07 | 10,10 | 1.632.800 | 10,12 | 10,02 | 10,11 | 00:00:00 | | 2006-03-08 | 10,02 | 2.845.500 | 10,09 | 9,95 | 10,05 | 00:00:00 | | 2006-03-09 | 9,91 | 2.987.600 | 10,02 | 9,90 | 10,01 | 00:00:00 | | 2006-03-10 | 10,10 | 8.605.200 | 10,11 | 9,89 | 9,92 | 00:00:00 | | 2006-03-13 | 10,03 | 4.086.900 | 10,24 | 9,98 | 10,17 | 00:00:00 | | 2006-03-14 | 10,03 | 4.485.700 | 10,06 | 9,92 | 9,98 | 00:00:00 | | 2006-03-15 | 10,27 | 2.170.700 | 10,32 | 10,00 | 10,00 | 00:00:00 | | 2006-03-16 | 10,11 | 3.870.600 | 10,24 | 9,94 | 10,24 | 00:00:00 | | 2006-03-17 | 10,11 | 2.684.800 | 10,21 | 9,97 | 10,21 | 00:00:00 | | 2006-03-20 | 10,24 | 1.413.100 | 10,26 | 10,09 | 10,11 | 00:00:00 | | 2006-03-21 | 9,86 | 6.218.700 | 10,32 | 9,73 | 10,25 | 00:00:00 | | 2006-03-22 | 10,43 | 6.595.500 | 10,71 | 9,92 | 9,92 | 00:00:00 | | 2006-03-23 | 10,28 | 3.270.100 | 10,35 | 10,21 | 10,31 | 00:00:00 | | 2006-03-24 | 10,44 | 2.186.400 | 10,45 | 10,21 | 10,24 | 00:00:00 | | 2006-03-27 | 10,05 | 2.461.600 | 10,37 | 10,05 | 10,35 | 00:00:00 | | 2006-03-28 | 9,91 | 5.454.800 | 10,06 | 9,73 | 10,01 | 00:00:00 | | 2006-03-29 | 9,79 | 2.211.000 | 9,95 | 9,72 | 9,91 | 00:00:00 | | 2006-03-30 | 9,51 | 4.755.000 | 9,81 | 9,50 | 9,71 | 00:00:00 | | 2006-03-31 | 9,56 | 2.652.000 | 9,62 | 9,48 | 9,50 | 00:00:00 | | 2006-04-03 | 9,72 | 2.430.700 | 9,80 | 9,61 | 9,72 | 00:00:00 | | 2006-04-04 | 9,65 | 2.744.100 | 9,69 | 9,57 | 9,69 | 00:00:00 | | 2006-04-05 | 9,54 | 5.442.100 | 9,63 | 9,49 | 9,62 | 00:00:00 | | 2006-04-06 | 9,58 | 1.596.500 | 9,59 | 9,48 | 9,54 | 00:00:00 | | 2006-04-07 | 9,45 | 2.278.700 | 9,60 | 9,37 | 9,48 | 00:00:00 | | 2006-04-10 | 9,49 | 1.474.400 | 9,50 | 9,39 | 9,43 | 00:00:00 | | 2006-04-11 | 9,51 | 1.736.100 | 9,59 | 9,49 | 9,59 | 00:00:00 | | 2006-04-12 | 9,46 | 3.302.400 | 9,50 | 9,43 | 9,50 | 00:00:00 | | 2006-04-13 | 9,41 | 2.306.600 | 9,46 | 9,39 | 9,46 | 00:00:00 | | 2006-04-17 | 9,34 | 2.365.200 | 9,42 | 9,31 | 9,42 | 00:00:00 | | 2006-04-18 | 9,42 | 2.196.100 | 9,47 | 9,27 | 9,36 | 00:00:00 | | 2006-04-19 | 9,39 | 3.935.200 | 9,45 | 9,35 | 9,42 | 00:00:00 | | 2006-04-20 | 9,45 | 2.159.900 | 9,47 | 9,35 | 9,41 | 00:00:00 | | 2006-04-21 | 9,46 | 3.282.000 | 9,49 | 9,38 | 9,49 | 00:00:00 | | 2006-04-24 | 9,50 | 2.435.700 | 9,52 | 9,43 | 9,46 | 00:00:00 | | 2006-04-25 | 9,52 | 1.625.800 | 9,57 | 9,46 | 9,52 | 00:00:00 | | 2006-04-26 | 9,53 | 1.833.900 | 9,58 | 9,48 | 9,48 | 00:00:00 | | 2006-04-27 | 9,60 | 4.092.700 | 9,62 | 9,45 | 9,50 | 00:00:00 | | 2006-04-28 | 9,58 | 3.334.100 | 9,59 | 9,49 | 9,59 | 00:00:00 | | 2006-05-01 | 9,54 | 5.842.900 | 9,61 | 9,47 | 9,58 | 00:00:00 | | 2006-05-02 | 9,72 | 3.277.000 | 9,78 | 9,46 | 9,55 | 00:00:00 | | 2006-05-03 | 9,82 | 4.065.100 | 9,83 | 9,60 | 9,74 | 00:00:00 | | 2006-05-04 | 10,04 | 3.026.500 | 10,15 | 9,94 | 10,15 | 00:00:00 | | 2006-05-05 | 9,93 | 1.470.000 | 10,03 | 9,86 | 10,03 | 00:00:00 | | 2006-05-08 | 9,98 | 1.546.500 | 9,98 | 9,91 | 9,95 | 00:00:00 | | 2006-05-09 | 9,98 | 4.575.200 | 10,10 | 9,90 | 10,10 | 00:00:00 | | 2006-05-10 | 10,03 | 2.102.400 | 10,17 | 9,81 | 10,17 | 00:00:00 | | 2006-05-11 | 9,90 | 4.674.000 | 9,97 | 9,68 | 9,96 | 00:00:00 | | 2006-05-12 | 9,80 | 2.890.300 | 9,84 | 9,68 | 9,83 | 00:00:00 | | 2006-05-15 | 9,65 | 2.907.900 | 9,81 | 9,57 | 9,80 | 00:00:00 | | 2006-05-16 | 9,64 | 1.843.600 | 9,68 | 9,56 | 9,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
