|
 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 | | 2014-05-05 | 17,42 | 2.557.200 | 17,46 | 17,20 | 17,31 | 00:00:00 | | 2014-05-06 | 17,48 | 5.633.700 | 17,60 | 17,40 | 17,40 | 00:00:00 | | 2014-05-07 | 17,49 | 8.770.200 | 17,66 | 17,27 | 17,57 | 00:00:00 | | 2014-05-08 | 17,45 | 3.692.700 | 17,78 | 17,38 | 17,46 | 00:00:00 | | 2014-05-09 | 17,84 | 17.436.400 | 17,98 | 17,62 | 17,70 | 00:00:00 | | 2014-05-13 | 17,94 | 2.662.200 | 18,00 | 17,86 | 17,93 | 00:00:00 | | 2014-05-14 | 17,74 | 6.369.300 | 18,04 | 17,74 | 17,89 | 00:00:00 | | 2014-05-15 | 17,56 | 4.358.000 | 17,73 | 17,38 | 17,71 | 00:00:00 | | 2014-05-16 | 17,80 | 4.582.600 | 17,84 | 17,47 | 17,57 | 00:00:00 | | 2014-05-20 | 17,93 | 11.029.100 | 17,99 | 17,77 | 17,81 | 00:00:00 | | 2014-05-21 | 18,24 | 8.646.000 | 18,36 | 17,90 | 17,90 | 00:00:00 | | 2014-05-22 | 18,55 | 9.316.500 | 18,55 | 18,14 | 18,28 | 00:00:00 | | 2014-05-23 | 18,56 | 3.758.200 | 18,62 | 18,43 | 18,50 | 00:00:00 | | 2014-05-30 | 19,12 | 7.972.400 | 19,21 | 18,92 | 19,06 | 00:00:00 | | 2014-06-03 | 19,32 | 6.140.000 | 19,35 | 19,11 | 19,14 | 00:00:00 | | 2014-06-04 | 19,32 | 6.623.100 | 19,39 | 19,28 | 19,30 | 00:00:00 | | 2014-06-05 | 19,58 | 3.828.100 | 19,61 | 19,36 | 19,40 | 00:00:00 | | 2014-06-06 | 19,50 | 10.945.600 | 19,60 | 19,47 | 19,58 | 00:00:00 | | 2014-06-09 | 19,63 | 10.509.200 | 19,70 | 19,37 | 19,53 | 00:00:00 | | 2014-06-12 | 19,56 | 7.310.400 | 19,72 | 19,49 | 19,65 | 00:00:00 | | 2014-06-13 | 19,56 | 7.534.500 | 19,65 | 19,48 | 19,56 | 00:00:00 | | 2014-06-16 | 19,55 | 5.552.100 | 19,62 | 19,39 | 19,60 | 00:00:00 | | 2014-06-17 | 19,62 | 3.752.200 | 19,68 | 19,48 | 19,54 | 00:00:00 | | 2014-06-18 | 19,54 | 6.040.300 | 19,63 | 19,47 | 19,59 | 00:00:00 | | 2014-06-23 | 19,55 | 5.589.100 | 19,73 | 19,47 | 19,70 | 00:00:00 | | 2014-06-24 | 19,35 | 6.758.200 | 19,50 | 19,27 | 19,49 | 00:00:00 | | 2014-06-25 | 19,46 | 6.479.300 | 19,53 | 19,22 | 19,35 | 00:00:00 | | 2014-07-03 | 19,39 | 4.633.800 | 19,55 | 19,36 | 19,53 | 00:00:00 | | 2014-07-07 | 19,30 | 4.811.400 | 19,41 | 19,25 | 19,40 | 00:00:00 | | 2014-07-08 | 18,97 | 8.340.900 | 19,35 | 18,85 | 19,33 | 00:00:00 | | 2014-07-09 | 19,28 | 9.914.700 | 19,29 | 18,84 | 19,07 | 00:00:00 | | 2014-07-10 | 19,13 | 9.160.900 | 19,16 | 18,86 | 19,00 | 00:00:00 | | 2014-07-11 | 19,32 | 6.387.900 | 19,40 | 19,09 | 19,11 | 00:00:00 | | 2014-07-14 | 19,41 | 8.416.100 | 19,45 | 18,84 | 19,26 | 00:00:00 | | 2014-07-21 | 19,75 | 8.847.400 | 19,79 | 19,40 | 19,48 | 00:00:00 | | 2014-07-22 | 19,83 | 6.492.100 | 19,85 | 19,63 | 19,74 | 00:00:00 | | 2014-07-24 | 20,15 | 12.130.800 | 20,37 | 19,84 | 20,37 | 00:00:00 | | 2014-07-28 | 20,23 | 9.863.700 | 20,33 | 19,88 | 20,16 | 00:00:00 | | 2014-07-29 | 20,54 | 14.887.700 | 20,64 | 20,18 | 20,25 | 00:00:00 | | 2014-07-30 | 20,17 | 7.644.000 | 20,59 | 20,13 | 20,54 | 00:00:00 | | 2014-08-12 | 19,53 | 2.834.400 | 19,55 | 19,38 | 19,52 | 00:00:00 | | 2014-08-13 | 19,85 | 6.339.600 | 19,91 | 19,53 | 19,55 | 00:00:00 | | 2014-08-14 | 19,85 | 2.223.700 | 19,91 | 19,75 | 19,85 | 00:00:00 | | 2014-09-02 | 19,61 | 4.318.700 | 19,64 | 19,46 | 19,54 | 00:00:00 | | 2014-09-03 | 19,62 | 6.633.200 | 19,82 | 19,57 | 19,63 | 00:00:00 | | 2014-09-04 | 19,62 | 7.846.000 | 19,83 | 19,53 | 19,61 | 00:00:00 | | 2014-09-08 | 19,38 | 2.739.800 | 19,59 | 19,33 | 19,43 | 00:00:00 | | 2014-09-17 | 18,60 | 3.534.200 | 18,85 | 18,55 | 18,68 | 00:00:00 | | 2014-09-18 | 18,74 | 2.148.200 | 18,80 | 18,61 | 18,62 | 00:00:00 | | 2014-09-22 | 18,21 | 7.928.000 | 18,78 | 18,19 | 18,75 | 00:00:00 | | 2014-09-29 | 18,39 | 6.444.000 | 18,51 | 17,96 | 18,29 | 00:00:00 | | 2014-10-07 | 17,33 | 4.326.000 | 17,74 | 17,33 | 17,64 | 00:00:00 | | 2014-10-08 | 17,76 | 3.810.100 | 17,77 | 17,24 | 17,31 | 00:00:00 | | 2014-10-13 | 16,51 | 8.920.500 | 16,90 | 16,50 | 16,84 | 00:00:00 | | 2014-10-14 | 16,72 | 5.838.000 | 16,92 | 16,59 | 16,62 | 00:00:00 | | 2014-10-15 | 17,03 | 7.616.200 | 17,15 | 16,37 | 16,42 | 00:00:00 | | 2014-10-20 | 17,49 | 2.521.100 | 17,57 | 17,39 | 17,46 | 00:00:00 | | 2014-10-23 | 18,62 | 3.932.200 | 18,70 | 18,36 | 18,56 | 00:00:00 | | 2014-10-24 | 18,66 | 1.678.200 | 18,73 | 18,55 | 18,66 | 00:00:00 | | 2014-10-27 | 18,66 | 4.745.900 | 18,80 | 18,56 | 18,63 | 00:00:00 | | 2014-10-28 | 18,93 | 2.434.300 | 18,96 | 18,70 | 18,72 | 00:00:00 | | 2014-10-29 | 18,92 | 4.895.700 | 18,98 | 18,79 | 18,94 | 00:00:00 | | 2014-11-04 | 19,04 | 5.099.800 | 19,43 | 19,00 | 19,23 | 00:00:00 | | 2014-11-05 | 19,22 | 1.883.500 | 19,28 | 19,10 | 19,22 | 00:00:00 | | 2014-11-06 | 19,39 | 2.224.300 | 19,40 | 19,15 | 19,24 | 00:00:00 | | 2014-11-07 | 19,21 | 5.704.900 | 19,39 | 19,16 | 19,33 | 00:00:00 | | 2014-11-10 | 19,41 | 2.117.400 | 19,42 | 19,21 | 19,25 | 00:00:00 | | 2014-11-11 | 19,37 | 1.451.200 | 19,45 | 19,33 | 19,39 | 00:00:00 | | 2014-11-12 | 19,42 | 1.497.800 | 19,50 | 19,26 | 19,27 | 00:00:00 | | 2014-11-17 | 19,59 | 2.546.700 | 19,72 | 19,38 | 19,44 | 00:00:00 | | 2014-11-25 | 20,28 | 2.227.300 | 20,43 | 20,21 | 20,24 | 00:00:00 | | 2014-11-26 | 20,28 | 1.307.800 | 20,29 | 20,13 | 20,17 | 00:00:00 | | 2014-12-01 | 20,25 | 2.849.800 | 20,40 | 20,19 | 20,28 | 00:00:00 | | 2014-12-04 | 20,51 | 1.394.200 | 20,56 | 20,38 | 20,47 | 00:00:00 | | 2014-12-05 | 20,54 | 1.645.800 | 20,68 | 20,47 | 20,50 | 00:00:00 | | 2014-12-09 | 20,43 | 1.769.300 | 20,44 | 20,07 | 20,10 | 00:00:00 | | 2014-12-10 | 20,17 | 3.049.600 | 20,47 | 20,12 | 20,40 | 00:00:00 | | 2014-12-15 | 19,37 | 2.903.400 | 19,66 | 19,18 | 19,61 | 00:00:00 | | 2014-12-16 | 19,18 | 2.632.200 | 19,58 | 19,18 | 19,33 | 00:00:00 | | 2014-12-17 | 19,58 | 2.951.800 | 19,60 | 19,23 | 19,30 | 00:00:00 | | 2014-12-30 | 20,79 | 2.103.600 | 21,00 | 20,76 | 20,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
