Bolsa ES - Histórico de Cotizaciones de Interpublic Group [IPG]

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 2024-05-06
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2013-09-18	17,02	3.991.200	17,14	16,91	16,97	00:00:00
2013-09-23	17,07	4.921.100	17,24	16,91	17,20	00:00:00
2013-09-24	17,08	3.432.300	17,29	17,05	17,05	00:00:00
2013-09-25	17,10	2.499.100	17,29	17,00	17,06	00:00:00
2013-09-30	17,18	2.717.600	17,23	16,92	17,00	00:00:00
2013-10-01	17,15	2.977.100	17,25	16,83	16,83	00:00:00
2013-10-02	17,11	3.539.200	17,15	16,93	17,05	00:00:00
2013-10-03	16,83	4.251.200	17,08	16,74	17,04	00:00:00
2013-10-07	16,74	2.190.400	16,87	16,73	16,84	00:00:00
2013-10-14	16,93	6.345.700	16,95	16,56	16,82	00:00:00
2013-10-17	16,89	8.194.700	16,99	16,72	16,94	00:00:00
2013-10-18	16,04	21.954.500	16,42	15,82	16,30	00:00:00
2013-10-24	15,91	17.054.600	16,00	15,28	15,45	00:00:00
2013-10-25	16,15	11.803.200	16,27	15,85	15,89	00:00:00
2013-11-04	16,89	3.782.600	17,00	16,84	16,97	00:00:00
2013-11-07	16,70	5.105.200	17,16	16,69	17,05	00:00:00
2013-11-08	16,94	3.392.800	16,97	16,68	16,74	00:00:00
2013-11-11	16,94	2.399.300	17,00	16,87	16,98	00:00:00
2013-11-12	16,85	2.851.100	17,02	16,82	16,94	00:00:00
2013-11-13	17,04	3.644.200	17,05	16,68	16,74	00:00:00
2013-11-18	17,05	4.069.000	17,25	16,98	17,03	00:00:00
2013-11-20	16,96	3.006.900	17,17	16,93	17,04	00:00:00
2013-11-25	17,08	4.215.400	17,39	17,06	17,35	00:00:00
2013-11-26	17,28	4.092.700	17,36	17,06	17,09	00:00:00
2013-11-27	17,38	3.760.900	17,48	17,24	17,29	00:00:00
2013-11-29	17,40	1.460.900	17,52	17,29	17,33	00:00:00
2013-12-02	17,23	3.201.100	17,46	17,20	17,41	00:00:00
2013-12-05	16,77	4.453.100	16,99	16,74	16,98	00:00:00
2013-12-06	16,88	3.685.400	16,97	16,78	16,87	00:00:00
2013-12-09	17,11	3.540.500	17,12	16,88	16,94	00:00:00
2013-12-11	16,76	3.183.300	17,08	16,74	17,06	00:00:00
2013-12-12	16,68	2.955.000	16,88	16,67	16,70	00:00:00
2013-12-13	16,50	3.619.700	16,81	16,49	16,70	00:00:00
2013-12-19	16,78	3.179.000	16,99	16,73	16,83	00:00:00
2013-12-20	16,90	5.970.200	16,97	16,77	16,85	00:00:00
2013-12-24	17,19	855.900	17,19	16,96	16,96	00:00:00
2013-12-27	17,42	1.772.500	17,49	17,32	17,44	00:00:00
2013-12-30	17,57	2.531.600	17,61	17,37	17,38	00:00:00
2013-12-31	17,70	3.670.800	17,81	17,56	17,60	00:00:00
2014-01-13	17,41	4.878.800	17,61	17,37	17,56	00:00:00
2014-01-21	17,53	2.716.300	17,73	17,45	17,56	00:00:00
2014-01-22	17,56	2.548.400	17,60	17,41	17,53	00:00:00
2014-01-23	17,21	2.734.300	17,42	17,18	17,42	00:00:00
2014-01-24	16,79	4.154.300	17,08	16,67	17,05	00:00:00
2014-01-27	16,47	5.045.900	16,82	16,32	16,77	00:00:00
2014-01-28	16,78	3.355.400	16,79	16,55	16,56	00:00:00
2014-01-29	16,44	3.526.200	16,68	16,43	16,63	00:00:00
2014-01-30	16,57	2.757.000	16,70	16,49	16,60	00:00:00
2014-01-31	16,32	3.920.900	16,49	16,21	16,29	00:00:00
2014-02-04	16,37	5.824.900	16,53	16,08	16,08	00:00:00
2014-02-05	16,27	4.887.900	16,37	16,12	16,28	00:00:00
2014-02-10	16,60	3.746.800	16,73	16,40	16,56	00:00:00
2014-02-11	16,55	5.358.300	16,72	16,49	16,69	00:00:00
2014-02-18	16,42	7.921.600	16,56	16,29	16,54	00:00:00
2014-02-27	17,49	5.977.200	17,49	16,98	17,06	00:00:00
2014-02-28	17,72	4.856.200	17,83	17,50	17,50	00:00:00
2014-03-03	17,22	4.167.300	17,50	17,05	17,50	00:00:00
2014-03-04	17,33	3.017.100	17,51	17,32	17,45	00:00:00
2014-03-05	17,32	3.566.500	17,43	17,20	17,38	00:00:00
2014-03-10	17,46	6.234.500	17,76	17,38	17,70	00:00:00
2014-03-11	17,49	2.962.500	17,60	17,31	17,46	00:00:00
2014-03-12	17,46	3.058.600	18,00	17,28	17,43	00:00:00
2014-03-17	17,12	3.806.100	17,30	17,05	17,17	00:00:00
2014-03-20	17,15	3.095.200	17,29	17,01	17,06	00:00:00
2014-03-21	17,01	5.353.100	17,27	16,99	17,21	00:00:00
2014-03-24	16,96	4.218.300	17,16	16,86	17,02	00:00:00
2014-03-25	16,93	2.436.200	17,16	16,90	17,06	00:00:00
2014-03-26	16,62	3.368.400	17,04	16,61	16,99	00:00:00
2014-03-27	16,76	3.984.900	16,78	16,56	16,61	00:00:00
2014-03-28	17,04	3.668.300	17,27	16,78	16,80	00:00:00
2014-04-01	17,30	5.755.700	17,34	17,07	17,23	00:00:00
2014-04-02	17,23	5.078.300	17,33	17,21	17,30	00:00:00
2014-04-08	16,49	5.142.400	16,76	16,46	16,50	00:00:00
2014-04-09	16,74	3.452.800	16,85	16,53	16,58	00:00:00
2014-04-17	16,93	3.303.100	17,10	16,89	17,00	00:00:00
2014-04-21	16,87	4.406.500	17,01	16,83	16,94	00:00:00
2014-04-24	17,30	5.944.400	17,54	16,98	17,53	00:00:00
2014-04-25	17,20	3.856.800	17,32	17,08	17,24	00:00:00
2014-05-01	17,34	3.557.100	17,56	17,33	17,46	00:00:00
2014-05-02	17,40	7.738.400	17,61	17,34	17,37	00:00:00
2014-05-05	17,42	2.557.200	17,46	17,20	17,31	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >>