|
 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 | | 2017-02-02 | 23,31 | 3.800.200 | 23,57 | 23,17 | 23,29 | 00:00:00 | | 2017-02-03 | 23,52 | 3.014.200 | 23,67 | 23,34 | 23,49 | 00:00:00 | | 2017-02-06 | 23,70 | 3.475.800 | 23,82 | 23,50 | 23,50 | 00:00:00 | | 2017-02-07 | 22,97 | 6.427.100 | 23,50 | 22,88 | 23,50 | 00:00:00 | | 2017-02-08 | 23,06 | 5.243.000 | 23,19 | 22,92 | 22,97 | 00:00:00 | | 2017-02-09 | 23,27 | 4.170.200 | 23,39 | 23,07 | 23,09 | 00:00:00 | | 2017-02-10 | 24,23 | 9.052.000 | 25,33 | 23,85 | 25,32 | 00:00:00 | | 2017-02-13 | 24,74 | 7.218.600 | 24,85 | 24,27 | 24,39 | 00:00:00 | | 2017-02-14 | 24,51 | 6.024.700 | 24,84 | 24,46 | 24,75 | 00:00:00 | | 2017-02-22 | 24,69 | 2.943.300 | 24,75 | 24,30 | 24,52 | 00:00:00 | | 2017-02-23 | 24,53 | 4.350.400 | 24,74 | 24,34 | 24,69 | 00:00:00 | | 2017-02-24 | 24,56 | 3.991.500 | 24,66 | 24,30 | 24,48 | 00:00:00 | | 2017-03-01 | 24,38 | 6.122.400 | 24,59 | 24,24 | 24,33 | 00:00:00 | | 2017-03-02 | 24,43 | 3.858.400 | 24,78 | 24,41 | 24,53 | 00:00:00 | | 2017-03-09 | 24,18 | 2.962.700 | 24,41 | 24,03 | 24,28 | 00:00:00 | | 2017-03-10 | 24,23 | 2.313.500 | 24,39 | 24,15 | 24,34 | 00:00:00 | | 2017-03-16 | 24,61 | 2.953.100 | 24,70 | 24,50 | 24,51 | 00:00:00 | | 2017-03-17 | 24,58 | 5.889.100 | 24,67 | 24,44 | 24,63 | 00:00:00 | | 2017-03-24 | 24,16 | 2.878.500 | 24,38 | 24,02 | 24,28 | 00:00:00 | | 2017-03-28 | 24,50 | 4.736.800 | 24,62 | 23,98 | 24,05 | 00:00:00 | | 2017-03-29 | 24,52 | 2.317.400 | 24,54 | 24,35 | 24,39 | 00:00:00 | | 2017-04-05 | 24,43 | 3.878.300 | 24,84 | 24,43 | 24,60 | 00:00:00 | | 2017-04-06 | 24,36 | 3.833.800 | 24,42 | 24,12 | 24,37 | 00:00:00 | | 2017-04-10 | 24,15 | 3.519.700 | 24,39 | 24,12 | 24,29 | 00:00:00 | | 2017-05-02 | 23,92 | 6.517.900 | 24,02 | 23,64 | 23,74 | 00:00:00 | | 2017-05-10 | 24,54 | 3.130.000 | 24,60 | 24,25 | 24,34 | 00:00:00 | | 2017-05-11 | 24,53 | 2.759.500 | 24,62 | 24,30 | 24,52 | 00:00:00 | | 2017-05-12 | 24,45 | 2.362.973 | 24,62 | 24,33 | 24,52 | 00:00:00 | | 2017-05-15 | 24,35 | 2.656.638 | 24,60 | 24,32 | 24,41 | 00:00:00 | | 2017-05-16 | 24,19 | 2.402.453 | 24,50 | 24,17 | 24,46 | 00:00:00 | | 2017-05-17 | 23,90 | 3.307.753 | 24,14 | 23,87 | 24,03 | 00:00:00 | | 2017-05-18 | 24,17 | 3.674.303 | 24,33 | 23,89 | 24,01 | 00:00:00 | | 2017-05-19 | 24,31 | 3.338.604 | 24,37 | 24,07 | 24,16 | 00:00:00 | | 2017-05-22 | 24,62 | 2.501.168 | 24,66 | 24,33 | 24,33 | 00:00:00 | | 2017-05-23 | 24,31 | 3.801.309 | 24,66 | 24,21 | 24,66 | 00:00:00 | | 2017-05-24 | 24,43 | 2.579.038 | 24,47 | 24,26 | 24,30 | 00:00:00 | | 2017-05-25 | 24,70 | 1.941.338 | 24,76 | 24,50 | 24,52 | 00:00:00 | | 2017-05-26 | 24,69 | 2.522.126 | 24,77 | 24,59 | 24,69 | 00:00:00 | | 2017-05-30 | 24,71 | 2.764.868 | 24,85 | 24,63 | 24,69 | 00:00:00 | | 2017-05-31 | 24,93 | 3.572.995 | 24,94 | 24,66 | 24,74 | 00:00:00 | | 2017-06-01 | 25,15 | 2.446.921 | 25,18 | 24,71 | 24,82 | 00:00:00 | | 2017-06-02 | 25,21 | 2.258.054 | 25,33 | 25,14 | 25,28 | 00:00:00 | | 2017-06-05 | 25,06 | 1.789.417 | 25,30 | 25,02 | 25,11 | 00:00:00 | | 2017-06-06 | 24,24 | 4.728.507 | 24,80 | 24,14 | 24,80 | 00:00:00 | | 2017-06-07 | 23,71 | 4.031.511 | 24,23 | 23,55 | 24,23 | 00:00:00 | | 2017-06-08 | 23,76 | 4.515.698 | 23,81 | 23,33 | 23,33 | 00:00:00 | | 2017-06-09 | 24,07 | 3.526.697 | 24,07 | 23,61 | 23,77 | 00:00:00 | | 2017-06-12 | 24,34 | 2.643.369 | 24,44 | 24,07 | 24,08 | 00:00:00 | | 2017-06-13 | 24,45 | 3.053.105 | 24,51 | 24,29 | 24,34 | 00:00:00 | | 2017-06-14 | 24,52 | 3.888.115 | 24,67 | 24,43 | 24,45 | 00:00:00 | | 2017-06-15 | 24,37 | 2.580.321 | 24,50 | 24,25 | 24,37 | 00:00:00 | | 2017-06-16 | 24,41 | 4.321.520 | 24,45 | 24,19 | 24,29 | 00:00:00 | | 2017-06-19 | 24,85 | 2.903.652 | 25,05 | 24,48 | 24,54 | 00:00:00 | | 2017-06-20 | 24,36 | 3.082.075 | 24,88 | 24,34 | 24,80 | 00:00:00 | | 2017-06-21 | 24,20 | 3.331.100 | 24,47 | 24,11 | 24,35 | 00:00:00 | | 2017-06-22 | 24,13 | 2.264.780 | 24,42 | 24,10 | 24,23 | 00:00:00 | | 2017-06-23 | 24,25 | 4.296.681 | 24,32 | 24,08 | 24,18 | 00:00:00 | | 2017-06-26 | 24,70 | 3.374.913 | 24,80 | 24,14 | 24,26 | 00:00:00 | | 2017-06-27 | 24,70 | 2.937.031 | 24,81 | 24,61 | 24,65 | 00:00:00 | | 2017-06-28 | 25,01 | 2.702.115 | 25,24 | 24,80 | 24,82 | 00:00:00 | | 2017-06-29 | 24,70 | 3.683.813 | 25,05 | 24,68 | 24,95 | 00:00:00 | | 2017-06-30 | 24,60 | 3.595.248 | 24,82 | 24,43 | 24,82 | 00:00:00 | | 2017-07-03 | 25,09 | 2.383.585 | 25,19 | 24,71 | 24,71 | 00:00:00 | | 2017-07-05 | 25,11 | 2.692.935 | 25,17 | 24,92 | 25,08 | 00:00:00 | | 2017-07-06 | 24,83 | 4.348.171 | 25,37 | 24,82 | 25,04 | 00:00:00 | | 2017-07-07 | 24,75 | 3.295.125 | 24,83 | 24,44 | 24,83 | 00:00:00 | | 2017-07-10 | 24,82 | 2.059.167 | 24,93 | 24,72 | 24,75 | 00:00:00 | | 2017-07-11 | 24,57 | 3.486.409 | 24,87 | 24,35 | 24,83 | 00:00:00 | | 2017-07-12 | 24,51 | 2.952.165 | 24,93 | 24,45 | 24,72 | 00:00:00 | | 2017-07-13 | 24,57 | 2.177.868 | 24,68 | 24,46 | 24,51 | 00:00:00 | | 2017-07-14 | 24,69 | 1.968.386 | 24,76 | 24,52 | 24,61 | 00:00:00 | | 2017-07-17 | 24,89 | 2.252.790 | 25,01 | 24,71 | 24,71 | 00:00:00 | | 2017-07-18 | 24,90 | 2.552.435 | 25,00 | 24,70 | 24,85 | 00:00:00 | | 2017-07-19 | 24,83 | 3.198.007 | 25,16 | 24,78 | 25,06 | 00:00:00 | | 2017-07-20 | 25,44 | 4.122.727 | 25,58 | 24,60 | 24,60 | 00:00:00 | | 2017-07-21 | 25,51 | 2.149.201 | 25,60 | 25,38 | 25,38 | 00:00:00 | | 2017-07-24 | 25,57 | 3.278.143 | 25,71 | 25,37 | 25,55 | 00:00:00 | | 2017-07-25 | 22,16 | 26.947.700 | 23,49 | 21,59 | 23,48 | 00:00:00 | | 2017-07-26 | 21,44 | 12.762.750 | 22,17 | 21,28 | 21,91 | 00:00:00 | | 2017-07-27 | 21,35 | 16.540.765 | 21,37 | 20,94 | 21,11 | 00:00:00 | | 2017-07-28 | 21,61 | 7.615.022 | 21,79 | 21,36 | 21,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
