|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 38,56 | 409.500 | 39,94 | 38,44 | 39,63 | 00:00:00 | | 2000-08-22 | 39,13 | 962.700 | 39,44 | 38,31 | 38,75 | 00:00:00 | | 2000-08-23 | 39,88 | 1.292.200 | 40,19 | 39,38 | 39,38 | 00:00:00 | | 2000-08-24 | 38,31 | 665.000 | 39,88 | 38,06 | 39,63 | 00:00:00 | | 2000-08-25 | 38,00 | 440.300 | 38,69 | 38,00 | 38,06 | 00:00:00 | | 2000-08-28 | 38,38 | 1.098.000 | 38,63 | 37,50 | 37,50 | 00:00:00 | | 2000-08-29 | 38,50 | 895.200 | 39,06 | 38,00 | 38,63 | 00:00:00 | | 2000-08-30 | 38,13 | 816.600 | 38,63 | 37,75 | 38,13 | 00:00:00 | | 2000-08-31 | 38,27 | 641.400 | 39,19 | 37,81 | 37,88 | 00:00:00 | | 2000-09-01 | 38,88 | 669.700 | 39,38 | 38,44 | 38,63 | 00:00:00 | | 2000-09-05 | 36,13 | 1.647.500 | 38,69 | 35,63 | 38,63 | 00:00:00 | | 2000-09-06 | 37,56 | 1.168.000 | 37,81 | 36,38 | 36,38 | 00:00:00 | | 2000-09-07 | 36,81 | 1.026.600 | 37,63 | 36,63 | 37,31 | 00:00:00 | | 2000-09-08 | 38,00 | 932.000 | 38,38 | 36,81 | 36,94 | 00:00:00 | | 2000-09-11 | 38,00 | 904.500 | 38,69 | 37,81 | 38,25 | 00:00:00 | | 2000-09-12 | 37,69 | 1.432.700 | 38,00 | 36,94 | 38,00 | 00:00:00 | | 2000-09-13 | 36,88 | 2.103.100 | 37,69 | 36,75 | 37,63 | 00:00:00 | | 2000-09-14 | 36,31 | 1.926.700 | 37,06 | 36,25 | 37,00 | 00:00:00 | | 2000-09-15 | 35,56 | 3.829.500 | 36,13 | 34,19 | 36,00 | 00:00:00 | | 2000-09-18 | 34,56 | 1.980.900 | 35,88 | 34,25 | 35,13 | 00:00:00 | | 2000-09-19 | 35,06 | 1.299.800 | 35,25 | 34,69 | 34,94 | 00:00:00 | | 2000-09-20 | 33,50 | 1.348.400 | 35,19 | 33,44 | 34,81 | 00:00:00 | | 2000-09-21 | 35,06 | 1.626.100 | 35,25 | 33,13 | 33,63 | 00:00:00 | | 2000-09-22 | 34,63 | 1.204.800 | 35,44 | 34,13 | 34,63 | 00:00:00 | | 2000-09-25 | 34,50 | 1.091.600 | 35,06 | 34,38 | 35,00 | 00:00:00 | | 2000-09-26 | 33,63 | 1.281.600 | 34,63 | 33,31 | 34,25 | 00:00:00 | | 2000-09-27 | 33,75 | 1.348.800 | 34,81 | 33,50 | 33,50 | 00:00:00 | | 2000-09-28 | 34,13 | 939.400 | 34,44 | 33,44 | 33,75 | 00:00:00 | | 2000-09-29 | 34,06 | 1.294.100 | 34,50 | 33,50 | 34,00 | 00:00:00 | | 2000-10-02 | 33,56 | 884.800 | 34,19 | 33,13 | 33,75 | 00:00:00 | | 2000-10-03 | 33,75 | 1.093.900 | 34,38 | 33,31 | 33,31 | 00:00:00 | | 2000-10-04 | 33,75 | 995.000 | 34,31 | 33,50 | 33,50 | 00:00:00 | | 2000-10-05 | 34,06 | 1.862.700 | 34,50 | 33,31 | 33,75 | 00:00:00 | | 2000-10-06 | 33,06 | 1.015.900 | 34,50 | 32,69 | 34,31 | 00:00:00 | | 2000-10-09 | 33,56 | 699.200 | 33,88 | 32,69 | 33,00 | 00:00:00 | | 2000-10-10 | 35,06 | 1.350.900 | 35,81 | 33,63 | 33,75 | 00:00:00 | | 2000-10-11 | 35,06 | 1.424.500 | 35,19 | 34,56 | 35,00 | 00:00:00 | | 2000-10-12 | 35,94 | 1.759.500 | 36,44 | 34,94 | 35,19 | 00:00:00 | | 2000-10-13 | 35,44 | 934.200 | 36,00 | 34,31 | 35,00 | 00:00:00 | | 2000-10-16 | 35,75 | 947.800 | 36,44 | 34,88 | 35,44 | 00:00:00 | | 2000-10-17 | 34,69 | 703.600 | 36,38 | 34,19 | 36,13 | 00:00:00 | | 2000-10-18 | 34,13 | 684.200 | 34,75 | 32,88 | 34,75 | 00:00:00 | | 2000-10-19 | 36,75 | 1.187.700 | 36,88 | 33,63 | 33,94 | 00:00:00 | | 2000-10-20 | 38,50 | 1.533.100 | 39,00 | 36,56 | 36,75 | 00:00:00 | | 2000-10-23 | 37,00 | 825.900 | 37,81 | 36,50 | 37,75 | 00:00:00 | | 2000-10-24 | 37,50 | 1.224.500 | 38,81 | 36,88 | 37,00 | 00:00:00 | | 2000-10-25 | 38,38 | 1.192.700 | 39,19 | 37,00 | 38,50 | 00:00:00 | | 2000-10-26 | 39,00 | 886.100 | 39,44 | 38,19 | 38,88 | 00:00:00 | | 2000-10-27 | 39,75 | 480.900 | 39,81 | 38,38 | 38,38 | 00:00:00 | | 2000-10-30 | 40,81 | 833.700 | 40,88 | 39,88 | 39,94 | 00:00:00 | | 2000-10-31 | 42,94 | 1.337.200 | 43,00 | 40,56 | 40,81 | 00:00:00 | | 2000-11-01 | 43,50 | 1.389.400 | 43,50 | 42,75 | 43,00 | 00:00:00 | | 2000-11-02 | 42,31 | 1.101.700 | 43,38 | 42,19 | 42,75 | 00:00:00 | | 2000-11-03 | 42,31 | 720.200 | 42,69 | 41,75 | 42,69 | 00:00:00 | | 2000-11-06 | 41,63 | 1.148.400 | 41,81 | 40,06 | 41,50 | 00:00:00 | | 2000-11-07 | 41,56 | 364.500 | 41,75 | 40,88 | 41,44 | 00:00:00 | | 2000-11-08 | 40,25 | 804.800 | 41,44 | 40,06 | 41,25 | 00:00:00 | | 2000-11-09 | 39,25 | 991.900 | 39,69 | 38,19 | 39,00 | 00:00:00 | | 2000-11-10 | 38,19 | 994.200 | 39,94 | 37,75 | 39,00 | 00:00:00 | | 2000-11-13 | 38,06 | 759.500 | 38,50 | 37,38 | 37,75 | 00:00:00 | | 2000-11-14 | 39,56 | 860.500 | 40,25 | 37,88 | 38,06 | 00:00:00 | | 2000-11-15 | 40,00 | 559.100 | 40,69 | 39,13 | 39,63 | 00:00:00 | | 2000-11-16 | 39,31 | 413.600 | 40,31 | 39,19 | 40,25 | 00:00:00 | | 2000-11-17 | 40,19 | 606.400 | 40,38 | 39,38 | 39,69 | 00:00:00 | | 2000-11-20 | 40,75 | 1.015.300 | 41,38 | 39,75 | 40,19 | 00:00:00 | | 2000-11-21 | 39,56 | 2.168.400 | 39,81 | 36,75 | 38,00 | 00:00:00 | | 2000-11-22 | 39,38 | 880.000 | 40,56 | 37,69 | 39,13 | 00:00:00 | | 2000-11-24 | 40,31 | 261.700 | 40,75 | 39,50 | 39,88 | 00:00:00 | | 2000-11-27 | 40,25 | 1.443.000 | 41,19 | 39,69 | 41,19 | 00:00:00 | | 2000-11-28 | 40,75 | 1.295.600 | 41,06 | 40,06 | 40,25 | 00:00:00 | | 2000-11-29 | 40,13 | 763.400 | 41,31 | 40,00 | 40,75 | 00:00:00 | | 2000-11-30 | 39,06 | 1.106.900 | 40,00 | 37,63 | 40,00 | 00:00:00 | | 2000-12-01 | 40,63 | 1.016.600 | 41,38 | 40,00 | 40,00 | 00:00:00 | | 2000-12-04 | 41,94 | 897.700 | 42,00 | 40,69 | 41,25 | 00:00:00 | | 2000-12-05 | 43,56 | 1.581.900 | 44,25 | 42,94 | 43,31 | 00:00:00 | | 2000-12-06 | 43,75 | 1.413.400 | 44,25 | 43,19 | 43,56 | 00:00:00 | | 2000-12-07 | 43,25 | 1.053.100 | 43,94 | 42,50 | 43,81 | 00:00:00 | | 2000-12-08 | 43,75 | 845.800 | 44,25 | 42,88 | 42,88 | 00:00:00 | | 2000-12-11 | 43,31 | 1.000.900 | 43,50 | 42,13 | 43,50 | 00:00:00 | | 2000-12-12 | 42,50 | 1.011.900 | 43,31 | 42,19 | 43,31 | 00:00:00 | | 2000-12-13 | 42,94 | 861.100 | 43,63 | 42,38 | 42,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
