|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 42,94 | 861.100 | 43,63 | 42,38 | 42,94 | 00:00:00 | | 2000-12-14 | 42,75 | 534.700 | 43,88 | 42,63 | 43,13 | 00:00:00 | | 2000-12-15 | 41,69 | 1.141.900 | 42,44 | 41,25 | 42,00 | 00:00:00 | | 2000-12-18 | 42,00 | 565.300 | 42,94 | 41,50 | 41,75 | 00:00:00 | | 2000-12-19 | 42,75 | 993.400 | 42,94 | 42,00 | 42,00 | 00:00:00 | | 2000-12-20 | 41,44 | 1.340.300 | 42,75 | 40,25 | 42,75 | 00:00:00 | | 2000-12-21 | 39,00 | 1.650.000 | 40,75 | 38,75 | 40,50 | 00:00:00 | | 2000-12-22 | 40,75 | 1.089.700 | 41,00 | 38,75 | 38,81 | 00:00:00 | | 2000-12-26 | 41,06 | 513.100 | 41,13 | 40,00 | 40,63 | 00:00:00 | | 2000-12-27 | 41,81 | 707.700 | 41,81 | 40,88 | 41,00 | 00:00:00 | | 2000-12-28 | 42,31 | 781.200 | 42,81 | 41,44 | 41,81 | 00:00:00 | | 2000-12-29 | 42,56 | 868.000 | 42,94 | 41,88 | 42,06 | 00:00:00 | | 2001-01-02 | 38,63 | 1.847.000 | 42,94 | 38,00 | 42,50 | 00:00:00 | | 2001-01-03 | 42,44 | 1.757.000 | 42,44 | 38,38 | 38,38 | 00:00:00 | | 2001-01-04 | 44,81 | 3.654.500 | 46,38 | 42,13 | 42,38 | 00:00:00 | | 2001-01-05 | 43,69 | 1.134.800 | 44,94 | 43,31 | 44,81 | 00:00:00 | | 2001-01-08 | 43,44 | 929.800 | 43,75 | 42,25 | 43,75 | 00:00:00 | | 2001-01-09 | 42,75 | 530.900 | 43,50 | 42,44 | 43,50 | 00:00:00 | | 2001-01-10 | 43,88 | 866.100 | 43,94 | 42,56 | 42,63 | 00:00:00 | | 2001-01-11 | 45,06 | 1.664.100 | 45,19 | 42,81 | 43,00 | 00:00:00 | | 2001-01-12 | 45,38 | 1.502.200 | 45,50 | 44,06 | 44,63 | 00:00:00 | | 2001-01-16 | 45,88 | 1.740.200 | 46,00 | 45,25 | 45,44 | 00:00:00 | | 2001-01-17 | 47,19 | 1.396.700 | 47,31 | 45,88 | 46,00 | 00:00:00 | | 2001-01-18 | 44,94 | 1.206.100 | 47,44 | 44,50 | 47,44 | 00:00:00 | | 2001-01-19 | 44,50 | 1.373.300 | 45,94 | 44,25 | 45,00 | 00:00:00 | | 2001-01-22 | 44,38 | 545.600 | 44,75 | 43,69 | 44,25 | 00:00:00 | | 2001-01-23 | 43,25 | 4.264.400 | 43,81 | 39,50 | 39,50 | 00:00:00 | | 2001-01-24 | 44,00 | 1.255.200 | 44,19 | 42,81 | 43,25 | 00:00:00 | | 2001-01-25 | 42,94 | 1.233.000 | 43,75 | 42,88 | 43,13 | 00:00:00 | | 2001-01-26 | 41,63 | 1.670.500 | 43,06 | 40,94 | 43,06 | 00:00:00 | | 2001-01-29 | 42,66 | 603.700 | 42,95 | 41,00 | 41,62 | 00:00:00 | | 2001-01-30 | 41,50 | 1.366.100 | 42,46 | 41,00 | 42,46 | 00:00:00 | | 2001-01-31 | 41,20 | 1.194.400 | 41,60 | 40,30 | 41,50 | 00:00:00 | | 2001-02-01 | 42,27 | 1.447.900 | 42,29 | 41,20 | 41,20 | 00:00:00 | | 2001-02-02 | 42,31 | 1.268.100 | 42,40 | 41,50 | 42,27 | 00:00:00 | | 2001-02-05 | 41,62 | 803.500 | 41,99 | 41,50 | 41,50 | 00:00:00 | | 2001-02-06 | 41,12 | 792.000 | 42,31 | 41,01 | 41,75 | 00:00:00 | | 2001-02-07 | 40,66 | 737.100 | 41,40 | 40,10 | 41,15 | 00:00:00 | | 2001-02-08 | 41,87 | 1.220.200 | 42,60 | 40,31 | 40,85 | 00:00:00 | | 2001-02-09 | 40,89 | 865.200 | 41,87 | 40,88 | 41,87 | 00:00:00 | | 2001-02-12 | 40,68 | 796.800 | 41,10 | 40,25 | 41,00 | 00:00:00 | | 2001-02-13 | 40,65 | 909.900 | 41,44 | 40,50 | 40,90 | 00:00:00 | | 2001-02-14 | 40,54 | 808.300 | 41,09 | 40,17 | 40,89 | 00:00:00 | | 2001-02-15 | 41,84 | 756.600 | 41,84 | 40,69 | 40,69 | 00:00:00 | | 2001-02-16 | 41,43 | 687.900 | 41,97 | 40,80 | 41,84 | 00:00:00 | | 2001-02-20 | 41,72 | 1.286.000 | 42,45 | 41,25 | 41,65 | 00:00:00 | | 2001-02-21 | 42,25 | 980.900 | 42,45 | 41,77 | 41,80 | 00:00:00 | | 2001-02-22 | 42,10 | 904.000 | 42,46 | 41,40 | 42,25 | 00:00:00 | | 2001-02-23 | 41,60 | 1.504.700 | 41,75 | 39,76 | 41,40 | 00:00:00 | | 2001-02-26 | 39,00 | 2.379.300 | 41,50 | 38,99 | 41,50 | 00:00:00 | | 2001-02-27 | 40,06 | 1.414.400 | 40,15 | 38,67 | 38,99 | 00:00:00 | | 2001-02-28 | 37,60 | 3.138.500 | 39,21 | 36,70 | 39,00 | 00:00:00 | | 2001-03-01 | 36,99 | 2.455.400 | 38,13 | 36,40 | 37,80 | 00:00:00 | | 2001-03-02 | 36,22 | 3.040.100 | 36,63 | 35,80 | 36,25 | 00:00:00 | | 2001-03-05 | 35,97 | 1.268.700 | 37,11 | 35,84 | 36,50 | 00:00:00 | | 2001-03-06 | 37,00 | 1.752.900 | 37,31 | 36,05 | 36,10 | 00:00:00 | | 2001-03-07 | 37,80 | 1.447.800 | 37,90 | 36,88 | 37,15 | 00:00:00 | | 2001-03-08 | 38,00 | 1.426.000 | 38,15 | 37,55 | 37,55 | 00:00:00 | | 2001-03-09 | 37,61 | 996.800 | 38,00 | 37,10 | 37,50 | 00:00:00 | | 2001-03-12 | 35,77 | 1.534.700 | 37,70 | 35,77 | 37,70 | 00:00:00 | | 2001-03-13 | 36,12 | 2.190.700 | 36,60 | 35,60 | 36,60 | 00:00:00 | | 2001-03-14 | 35,83 | 1.521.700 | 35,90 | 35,20 | 35,87 | 00:00:00 | | 2001-03-15 | 36,00 | 1.645.000 | 36,00 | 35,74 | 35,93 | 00:00:00 | | 2001-03-16 | 35,30 | 2.594.900 | 36,00 | 35,05 | 35,75 | 00:00:00 | | 2001-03-19 | 34,17 | 6.877.000 | 34,80 | 33,00 | 34,80 | 00:00:00 | | 2001-03-20 | 34,21 | 2.882.000 | 34,55 | 33,50 | 34,19 | 00:00:00 | | 2001-03-21 | 34,15 | 1.579.400 | 34,30 | 33,80 | 34,00 | 00:00:00 | | 2001-03-22 | 33,13 | 1.571.400 | 34,00 | 32,05 | 33,75 | 00:00:00 | | 2001-03-23 | 32,87 | 1.378.200 | 33,41 | 32,50 | 33,37 | 00:00:00 | | 2001-03-26 | 32,50 | 1.591.200 | 33,38 | 32,17 | 32,90 | 00:00:00 | | 2001-03-27 | 35,00 | 2.002.800 | 35,00 | 32,65 | 32,74 | 00:00:00 | | 2001-03-28 | 34,26 | 1.416.800 | 34,70 | 33,90 | 34,70 | 00:00:00 | | 2001-03-29 | 34,08 | 1.354.000 | 34,70 | 33,82 | 34,25 | 00:00:00 | | 2001-03-30 | 34,35 | 1.415.600 | 34,60 | 34,00 | 34,00 | 00:00:00 | | 2001-04-02 | 34,01 | 1.184.200 | 34,40 | 33,92 | 34,40 | 00:00:00 | | 2001-04-03 | 34,05 | 1.833.800 | 34,59 | 33,70 | 34,02 | 00:00:00 | | 2001-04-04 | 34,16 | 1.699.600 | 34,45 | 33,27 | 34,05 | 00:00:00 | | 2001-04-05 | 35,42 | 1.844.800 | 35,68 | 34,40 | 34,40 | 00:00:00 | | 2001-04-06 | 34,18 | 927.500 | 35,45 | 34,00 | 35,45 | 00:00:00 | | 2001-04-09 | 35,30 | 1.564.700 | 35,30 | 34,55 | 34,75 | 00:00:00 | | 2001-04-10 | 35,25 | 1.112.500 | 35,80 | 34,81 | 35,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
