|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-05-11 | 23,75 | 5.251.000 | 23,87 | 23,63 | 23,68 | 00:00:00 | | 2016-05-16 | 23,83 | 3.407.600 | 23,95 | 23,73 | 23,77 | 00:00:00 | | 2016-05-17 | 23,63 | 3.698.600 | 23,92 | 23,57 | 23,81 | 00:00:00 | | 2016-05-18 | 23,48 | 2.639.600 | 23,64 | 23,32 | 23,57 | 00:00:00 | | 2016-05-23 | 23,38 | 3.487.400 | 23,77 | 23,36 | 23,65 | 00:00:00 | | 2016-05-24 | 23,68 | 3.900.200 | 23,76 | 23,45 | 23,45 | 00:00:00 | | 2016-05-25 | 23,54 | 5.520.700 | 23,84 | 23,42 | 23,78 | 00:00:00 | | 2016-05-31 | 23,90 | 4.229.200 | 23,95 | 23,59 | 23,72 | 00:00:00 | | 2016-06-01 | 23,82 | 2.872.700 | 23,90 | 23,60 | 23,90 | 00:00:00 | | 2016-06-02 | 23,97 | 3.301.300 | 24,01 | 23,74 | 23,77 | 00:00:00 | | 2016-06-14 | 23,60 | 3.080.100 | 23,77 | 23,46 | 23,68 | 00:00:00 | | 2016-06-15 | 23,64 | 3.015.600 | 23,72 | 23,52 | 23,60 | 00:00:00 | | 2016-06-21 | 24,18 | 4.437.900 | 24,21 | 23,89 | 24,06 | 00:00:00 | | 2016-06-22 | 24,53 | 6.483.600 | 24,58 | 24,17 | 24,22 | 00:00:00 | | 2016-06-27 | 22,26 | 8.775.500 | 23,36 | 22,20 | 23,36 | 00:00:00 | | 2016-07-06 | 23,09 | 2.835.600 | 23,11 | 22,70 | 22,82 | 00:00:00 | | 2016-07-07 | 23,29 | 3.791.600 | 23,47 | 23,12 | 23,14 | 00:00:00 | | 2016-07-08 | 23,73 | 2.788.300 | 23,76 | 23,33 | 23,43 | 00:00:00 | | 2016-07-12 | 24,09 | 4.794.100 | 24,16 | 23,85 | 24,05 | 00:00:00 | | 2016-07-18 | 23,85 | 3.312.000 | 24,10 | 23,74 | 23,76 | 00:00:00 | | 2016-07-28 | 23,05 | 3.648.900 | 23,20 | 22,90 | 23,06 | 00:00:00 | | 2016-07-29 | 23,06 | 3.644.000 | 23,10 | 22,78 | 22,98 | 00:00:00 | | 2016-08-01 | 23,08 | 3.885.200 | 23,19 | 22,89 | 23,11 | 00:00:00 | | 2016-08-02 | 22,60 | 5.246.200 | 23,13 | 22,49 | 23,13 | 00:00:00 | | 2016-08-03 | 22,60 | 4.075.500 | 22,70 | 22,44 | 22,56 | 00:00:00 | | 2016-08-15 | 23,44 | 3.878.300 | 23,61 | 23,27 | 23,27 | 00:00:00 | | 2016-08-18 | 23,07 | 3.067.500 | 23,27 | 22,99 | 23,07 | 00:00:00 | | 2016-08-19 | 23,16 | 1.869.800 | 23,22 | 22,93 | 23,03 | 00:00:00 | | 2016-08-25 | 22,78 | 3.249.500 | 23,16 | 22,73 | 23,00 | 00:00:00 | | 2016-08-26 | 22,73 | 1.934.600 | 22,99 | 22,61 | 22,83 | 00:00:00 | | 2016-08-29 | 22,89 | 1.575.100 | 23,02 | 22,77 | 22,80 | 00:00:00 | | 2016-09-01 | 22,97 | 2.558.800 | 23,34 | 22,89 | 23,17 | 00:00:00 | | 2016-09-02 | 23,01 | 3.315.700 | 23,23 | 22,81 | 23,13 | 00:00:00 | | 2016-09-09 | 22,38 | 6.181.600 | 23,03 | 22,34 | 22,81 | 00:00:00 | | 2016-09-12 | 22,93 | 6.577.800 | 23,01 | 22,13 | 22,22 | 00:00:00 | | 2016-09-13 | 22,46 | 5.519.800 | 22,80 | 22,35 | 22,73 | 00:00:00 | | 2016-09-14 | 22,23 | 3.220.600 | 22,60 | 22,17 | 22,46 | 00:00:00 | | 2016-09-15 | 22,67 | 2.624.200 | 22,75 | 22,28 | 22,28 | 00:00:00 | | 2016-09-16 | 22,54 | 3.341.900 | 22,62 | 22,36 | 22,60 | 00:00:00 | | 2016-09-19 | 22,62 | 2.346.000 | 22,78 | 22,54 | 22,56 | 00:00:00 | | 2016-09-20 | 22,49 | 2.729.300 | 22,76 | 22,36 | 22,76 | 00:00:00 | | 2016-09-21 | 22,49 | 3.891.000 | 22,74 | 22,35 | 22,62 | 00:00:00 | | 2016-09-26 | 21,94 | 3.982.600 | 22,10 | 21,89 | 21,98 | 00:00:00 | | 2016-09-27 | 22,21 | 4.333.800 | 22,23 | 21,80 | 21,94 | 00:00:00 | | 2016-09-28 | 22,43 | 3.641.400 | 22,44 | 22,02 | 22,25 | 00:00:00 | | 2016-09-29 | 22,09 | 3.890.100 | 22,46 | 22,08 | 22,38 | 00:00:00 | | 2016-09-30 | 22,35 | 3.855.500 | 22,43 | 22,19 | 22,23 | 00:00:00 | | 2016-10-10 | 22,68 | 2.844.500 | 22,96 | 22,66 | 22,71 | 00:00:00 | | 2016-10-11 | 22,52 | 4.890.300 | 22,77 | 22,31 | 22,66 | 00:00:00 | | 2016-10-12 | 22,63 | 3.191.800 | 22,79 | 22,45 | 22,57 | 00:00:00 | | 2016-10-13 | 22,49 | 2.637.100 | 22,60 | 22,33 | 22,46 | 00:00:00 | | 2016-10-14 | 22,66 | 3.333.600 | 22,74 | 22,53 | 22,59 | 00:00:00 | | 2016-10-20 | 22,52 | 6.399.800 | 22,60 | 22,20 | 22,55 | 00:00:00 | | 2016-10-21 | 22,38 | 10.373.700 | 22,40 | 21,84 | 22,07 | 00:00:00 | | 2016-10-27 | 22,04 | 2.926.500 | 22,47 | 21,98 | 22,45 | 00:00:00 | | 2016-10-28 | 22,30 | 4.539.100 | 22,50 | 22,09 | 22,09 | 00:00:00 | | 2016-10-31 | 22,39 | 3.951.800 | 22,45 | 22,23 | 22,38 | 00:00:00 | | 2016-11-03 | 21,83 | 5.314.400 | 22,22 | 21,73 | 22,11 | 00:00:00 | | 2016-11-04 | 22,05 | 4.572.900 | 22,26 | 21,81 | 21,92 | 00:00:00 | | 2016-11-18 | 23,61 | 5.663.300 | 24,06 | 23,58 | 24,02 | 00:00:00 | | 2016-11-21 | 23,93 | 5.634.900 | 23,97 | 23,57 | 23,62 | 00:00:00 | | 2016-11-22 | 24,31 | 5.008.400 | 24,39 | 23,90 | 23,95 | 00:00:00 | | 2016-11-23 | 24,37 | 3.516.600 | 24,40 | 24,19 | 24,22 | 00:00:00 | | 2016-11-28 | 24,55 | 2.593.600 | 24,73 | 24,39 | 24,48 | 00:00:00 | | 2016-12-07 | 23,45 | 5.917.200 | 23,55 | 22,91 | 23,18 | 00:00:00 | | 2016-12-21 | 23,50 | 2.743.400 | 23,77 | 23,49 | 23,64 | 00:00:00 | | 2016-12-22 | 23,58 | 1.502.000 | 23,61 | 23,35 | 23,46 | 00:00:00 | | 2016-12-30 | 23,41 | 1.989.300 | 23,66 | 23,20 | 23,66 | 00:00:00 | | 2017-01-05 | 23,10 | 5.353.900 | 23,35 | 22,89 | 23,19 | 00:00:00 | | 2017-01-06 | 23,64 | 3.959.200 | 23,75 | 23,06 | 23,20 | 00:00:00 | | 2017-01-09 | 23,51 | 2.580.600 | 23,68 | 23,35 | 23,58 | 00:00:00 | | 2017-01-10 | 23,31 | 3.182.800 | 23,61 | 23,28 | 23,48 | 00:00:00 | | 2017-01-13 | 23,58 | 1.900.300 | 23,86 | 23,54 | 23,70 | 00:00:00 | | 2017-01-17 | 23,52 | 2.506.000 | 23,75 | 23,38 | 23,50 | 00:00:00 | | 2017-01-20 | 23,08 | 4.106.200 | 23,26 | 23,06 | 23,10 | 00:00:00 | | 2017-01-23 | 23,10 | 3.647.200 | 23,13 | 22,86 | 23,03 | 00:00:00 | | 2017-01-26 | 23,89 | 2.897.600 | 23,91 | 23,67 | 23,76 | 00:00:00 | | 2017-01-27 | 23,89 | 2.206.200 | 24,00 | 23,75 | 23,96 | 00:00:00 | | 2017-01-31 | 23,53 | 4.077.500 | 23,93 | 23,46 | 23,89 | 00:00:00 | | 2017-02-01 | 23,30 | 3.884.100 | 23,67 | 23,14 | 23,52 | 00:00:00 | | 2017-02-02 | 23,31 | 3.800.200 | 23,57 | 23,17 | 23,29 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
