|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 11,94 | 4.685.900 | 12,00 | 11,68 | 11,77 | 00:00:00 | | 2013-01-18 | 11,94 | 4.679.200 | 12,04 | 11,88 | 11,99 | 00:00:00 | | 2013-01-23 | 12,01 | 4.961.400 | 12,02 | 11,79 | 11,83 | 00:00:00 | | 2013-01-24 | 12,16 | 4.813.500 | 12,20 | 12,00 | 12,02 | 00:00:00 | | 2013-01-29 | 12,12 | 4.712.900 | 12,18 | 12,06 | 12,14 | 00:00:00 | | 2013-01-30 | 12,04 | 7.575.700 | 12,17 | 12,03 | 12,08 | 00:00:00 | | 2013-02-05 | 12,16 | 2.972.700 | 12,18 | 12,06 | 12,10 | 00:00:00 | | 2013-02-06 | 12,22 | 3.844.300 | 12,25 | 12,10 | 12,10 | 00:00:00 | | 2013-02-07 | 12,08 | 4.430.900 | 12,22 | 11,91 | 12,19 | 00:00:00 | | 2013-02-08 | 12,16 | 5.695.800 | 12,20 | 12,10 | 12,13 | 00:00:00 | | 2013-02-12 | 12,24 | 8.674.100 | 12,55 | 12,16 | 12,19 | 00:00:00 | | 2013-02-13 | 12,40 | 5.201.400 | 12,46 | 12,26 | 12,31 | 00:00:00 | | 2013-02-14 | 12,49 | 3.183.500 | 12,51 | 12,35 | 12,35 | 00:00:00 | | 2013-02-15 | 12,57 | 3.814.900 | 12,68 | 12,44 | 12,45 | 00:00:00 | | 2013-02-19 | 12,58 | 3.576.700 | 12,65 | 12,49 | 12,55 | 00:00:00 | | 2013-02-21 | 12,25 | 6.352.600 | 12,51 | 12,13 | 12,44 | 00:00:00 | | 2013-02-25 | 12,34 | 5.286.400 | 12,74 | 12,33 | 12,68 | 00:00:00 | | 2013-03-01 | 12,79 | 6.111.900 | 12,82 | 12,61 | 12,70 | 00:00:00 | | 2013-03-14 | 13,38 | 3.368.900 | 13,43 | 13,23 | 13,41 | 00:00:00 | | 2013-03-15 | 13,31 | 8.078.800 | 13,46 | 13,23 | 13,40 | 00:00:00 | | 2013-03-18 | 13,12 | 4.004.500 | 13,27 | 13,01 | 13,11 | 00:00:00 | | 2013-03-19 | 12,95 | 6.528.600 | 13,20 | 12,84 | 13,19 | 00:00:00 | | 2013-03-20 | 13,09 | 5.525.400 | 13,14 | 13,01 | 13,03 | 00:00:00 | | 2013-03-21 | 12,95 | 4.710.400 | 13,11 | 12,87 | 13,01 | 00:00:00 | | 2013-03-22 | 13,04 | 4.889.600 | 13,06 | 12,91 | 12,99 | 00:00:00 | | 2013-03-28 | 13,03 | 6.522.600 | 13,14 | 12,98 | 13,01 | 00:00:00 | | 2013-04-01 | 12,91 | 4.754.000 | 13,03 | 12,76 | 13,03 | 00:00:00 | | 2013-04-02 | 13,00 | 6.831.300 | 13,15 | 12,91 | 12,99 | 00:00:00 | | 2013-04-03 | 12,93 | 3.912.700 | 13,10 | 12,87 | 13,04 | 00:00:00 | | 2013-04-04 | 13,01 | 6.792.600 | 13,06 | 12,92 | 12,95 | 00:00:00 | | 2013-04-05 | 13,18 | 5.069.600 | 13,19 | 12,83 | 12,88 | 00:00:00 | | 2013-04-16 | 13,20 | 7.756.500 | 13,24 | 12,97 | 13,07 | 00:00:00 | | 2013-04-17 | 13,05 | 4.847.600 | 13,13 | 12,94 | 13,10 | 00:00:00 | | 2013-04-18 | 12,92 | 5.898.000 | 13,30 | 12,85 | 13,13 | 00:00:00 | | 2013-04-19 | 13,47 | 10.787.400 | 13,59 | 13,15 | 13,40 | 00:00:00 | | 2013-04-24 | 13,99 | 7.830.800 | 14,07 | 13,88 | 13,88 | 00:00:00 | | 2013-04-25 | 14,19 | 7.823.400 | 14,35 | 13,93 | 14,03 | 00:00:00 | | 2013-04-26 | 13,97 | 5.492.500 | 14,20 | 13,91 | 14,19 | 00:00:00 | | 2013-05-06 | 14,12 | 2.241.300 | 14,16 | 13,97 | 14,03 | 00:00:00 | | 2013-05-14 | 14,94 | 2.997.200 | 14,99 | 14,83 | 14,89 | 00:00:00 | | 2013-05-15 | 14,90 | 4.528.500 | 14,93 | 14,78 | 14,90 | 00:00:00 | | 2013-05-16 | 14,70 | 2.704.400 | 14,98 | 14,64 | 14,89 | 00:00:00 | | 2013-05-17 | 14,78 | 3.727.200 | 14,80 | 14,59 | 14,73 | 00:00:00 | | 2013-05-28 | 14,68 | 2.800.400 | 14,86 | 14,66 | 14,75 | 00:00:00 | | 2013-05-29 | 14,40 | 2.707.200 | 14,63 | 14,36 | 14,56 | 00:00:00 | | 2013-05-30 | 14,44 | 2.489.900 | 14,51 | 14,37 | 14,42 | 00:00:00 | | 2013-06-03 | 14,16 | 4.282.500 | 14,23 | 13,90 | 14,23 | 00:00:00 | | 2013-06-06 | 14,13 | 4.703.100 | 14,20 | 13,70 | 13,81 | 00:00:00 | | 2013-06-07 | 14,66 | 4.205.700 | 14,69 | 14,17 | 14,17 | 00:00:00 | | 2013-06-17 | 14,64 | 2.205.600 | 14,78 | 14,54 | 14,62 | 00:00:00 | | 2013-06-27 | 14,65 | 3.193.100 | 14,72 | 14,53 | 14,62 | 00:00:00 | | 2013-06-28 | 14,55 | 5.419.800 | 14,78 | 14,53 | 14,62 | 00:00:00 | | 2013-07-01 | 14,71 | 2.239.700 | 14,80 | 14,61 | 14,67 | 00:00:00 | | 2013-07-05 | 15,04 | 2.147.600 | 15,05 | 14,83 | 14,96 | 00:00:00 | | 2013-07-11 | 15,59 | 3.105.300 | 15,72 | 15,49 | 15,66 | 00:00:00 | | 2013-07-12 | 15,71 | 2.746.500 | 15,72 | 15,57 | 15,57 | 00:00:00 | | 2013-07-15 | 15,62 | 2.625.900 | 15,74 | 15,60 | 15,69 | 00:00:00 | | 2013-07-16 | 15,64 | 3.807.200 | 15,79 | 15,47 | 15,68 | 00:00:00 | | 2013-07-17 | 15,64 | 6.801.400 | 15,80 | 15,48 | 15,73 | 00:00:00 | | 2013-07-22 | 15,64 | 6.993.700 | 15,83 | 15,45 | 15,68 | 00:00:00 | | 2013-07-23 | 15,78 | 3.733.900 | 15,83 | 15,54 | 15,66 | 00:00:00 | | 2013-07-24 | 15,76 | 2.875.600 | 15,90 | 15,68 | 15,84 | 00:00:00 | | 2013-07-25 | 15,67 | 3.872.900 | 15,84 | 15,65 | 15,70 | 00:00:00 | | 2013-07-26 | 15,87 | 3.457.000 | 15,88 | 15,51 | 15,60 | 00:00:00 | | 2013-07-29 | 16,61 | 29.257.900 | 17,43 | 16,41 | 16,84 | 00:00:00 | | 2013-08-06 | 16,01 | 3.679.000 | 16,37 | 15,99 | 16,28 | 00:00:00 | | 2013-08-07 | 15,96 | 3.801.800 | 16,09 | 15,87 | 15,98 | 00:00:00 | | 2013-08-20 | 16,03 | 2.867.200 | 16,17 | 15,84 | 15,96 | 00:00:00 | | 2013-08-21 | 15,89 | 2.433.800 | 16,13 | 15,87 | 16,00 | 00:00:00 | | 2013-08-22 | 16,00 | 1.579.000 | 16,04 | 15,87 | 15,89 | 00:00:00 | | 2013-08-26 | 16,01 | 3.504.900 | 16,09 | 15,94 | 16,01 | 00:00:00 | | 2013-08-27 | 15,66 | 2.496.800 | 15,96 | 15,66 | 15,83 | 00:00:00 | | 2013-08-28 | 15,65 | 2.598.700 | 15,74 | 15,58 | 15,64 | 00:00:00 | | 2013-09-05 | 16,14 | 2.037.300 | 16,32 | 16,12 | 16,12 | 00:00:00 | | 2013-09-06 | 16,16 | 2.041.600 | 16,29 | 15,97 | 16,17 | 00:00:00 | | 2013-09-09 | 16,30 | 2.409.800 | 16,39 | 16,15 | 16,19 | 00:00:00 | | 2013-09-12 | 16,73 | 2.249.400 | 16,95 | 16,71 | 16,82 | 00:00:00 | | 2013-09-13 | 16,86 | 2.365.500 | 16,87 | 16,68 | 16,80 | 00:00:00 | | 2013-09-16 | 16,90 | 2.439.000 | 17,13 | 16,83 | 17,11 | 00:00:00 | | 2013-09-17 | 16,92 | 1.983.000 | 17,03 | 16,82 | 16,90 | 00:00:00 | | 2013-09-18 | 17,02 | 3.991.200 | 17,14 | 16,91 | 16,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
