|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 35,25 | 1.112.500 | 35,80 | 34,81 | 35,80 | 00:00:00 | | 2001-04-11 | 35,18 | 939.000 | 35,48 | 34,70 | 34,80 | 00:00:00 | | 2001-04-12 | 35,48 | 798.100 | 35,50 | 34,90 | 35,00 | 00:00:00 | | 2001-04-16 | 35,81 | 761.000 | 35,81 | 34,90 | 35,25 | 00:00:00 | | 2001-04-17 | 36,32 | 1.852.900 | 36,32 | 35,05 | 35,40 | 00:00:00 | | 2001-04-18 | 37,78 | 1.761.900 | 38,85 | 36,50 | 36,52 | 00:00:00 | | 2001-04-19 | 38,37 | 1.179.600 | 38,50 | 37,78 | 37,78 | 00:00:00 | | 2001-04-20 | 38,22 | 1.087.300 | 38,38 | 37,51 | 38,38 | 00:00:00 | | 2001-04-23 | 36,94 | 878.700 | 38,00 | 36,55 | 37,98 | 00:00:00 | | 2001-04-24 | 36,05 | 1.473.900 | 38,00 | 35,90 | 37,20 | 00:00:00 | | 2001-04-25 | 36,50 | 1.696.500 | 36,60 | 35,85 | 36,25 | 00:00:00 | | 2001-04-26 | 36,31 | 1.235.700 | 36,93 | 36,15 | 36,60 | 00:00:00 | | 2001-04-27 | 33,96 | 8.755.900 | 34,09 | 32,30 | 33,50 | 00:00:00 | | 2001-04-30 | 33,95 | 2.209.900 | 35,40 | 33,65 | 33,96 | 00:00:00 | | 2001-05-01 | 33,57 | 2.554.300 | 34,16 | 33,45 | 33,95 | 00:00:00 | | 2001-05-02 | 33,92 | 3.480.900 | 34,03 | 33,27 | 33,60 | 00:00:00 | | 2001-05-03 | 34,00 | 2.224.400 | 34,00 | 33,40 | 33,92 | 00:00:00 | | 2001-05-04 | 34,50 | 2.485.700 | 34,50 | 33,78 | 33,80 | 00:00:00 | | 2001-05-07 | 35,00 | 2.978.900 | 35,20 | 34,31 | 34,50 | 00:00:00 | | 2001-05-08 | 35,40 | 2.342.600 | 35,50 | 35,00 | 35,05 | 00:00:00 | | 2001-05-09 | 35,67 | 1.289.000 | 35,75 | 35,10 | 35,20 | 00:00:00 | | 2001-05-10 | 35,85 | 1.594.600 | 35,85 | 35,29 | 35,50 | 00:00:00 | | 2001-05-11 | 35,85 | 1.770.800 | 36,00 | 35,75 | 35,85 | 00:00:00 | | 2001-05-14 | 35,85 | 1.448.300 | 35,90 | 35,68 | 35,90 | 00:00:00 | | 2001-05-15 | 35,70 | 1.801.500 | 36,00 | 35,45 | 35,80 | 00:00:00 | | 2001-05-16 | 36,85 | 1.859.200 | 36,90 | 35,54 | 35,70 | 00:00:00 | | 2001-05-17 | 37,05 | 2.653.100 | 37,15 | 36,25 | 37,00 | 00:00:00 | | 2001-05-18 | 37,59 | 1.319.400 | 37,59 | 36,75 | 37,00 | 00:00:00 | | 2001-05-21 | 38,50 | 1.652.400 | 38,50 | 37,51 | 37,59 | 00:00:00 | | 2001-05-22 | 38,85 | 1.245.100 | 38,90 | 38,40 | 38,50 | 00:00:00 | | 2001-05-23 | 38,60 | 1.452.400 | 38,75 | 38,20 | 38,70 | 00:00:00 | | 2001-05-24 | 38,60 | 1.189.200 | 39,00 | 38,20 | 38,60 | 00:00:00 | | 2001-05-25 | 38,62 | 1.083.100 | 38,91 | 38,30 | 38,70 | 00:00:00 | | 2001-05-29 | 38,50 | 2.314.500 | 39,15 | 38,30 | 39,12 | 00:00:00 | | 2001-05-30 | 37,80 | 1.168.000 | 38,41 | 37,35 | 38,40 | 00:00:00 | | 2001-05-31 | 36,74 | 1.961.400 | 37,80 | 36,63 | 37,80 | 00:00:00 | | 2001-06-01 | 36,69 | 1.187.600 | 36,87 | 36,57 | 36,64 | 00:00:00 | | 2001-06-04 | 37,23 | 1.197.000 | 37,41 | 36,83 | 36,95 | 00:00:00 | | 2001-06-05 | 38,01 | 1.125.500 | 38,25 | 37,30 | 37,50 | 00:00:00 | | 2001-06-06 | 37,75 | 771.300 | 38,26 | 37,35 | 38,01 | 00:00:00 | | 2001-06-07 | 36,98 | 885.800 | 38,40 | 36,85 | 38,40 | 00:00:00 | | 2001-06-08 | 36,88 | 685.200 | 36,98 | 36,55 | 36,55 | 00:00:00 | | 2001-06-11 | 36,35 | 1.018.600 | 36,47 | 36,05 | 36,47 | 00:00:00 | | 2001-06-12 | 36,57 | 1.392.500 | 36,65 | 35,96 | 36,30 | 00:00:00 | | 2001-06-13 | 37,00 | 1.316.900 | 37,45 | 36,31 | 36,45 | 00:00:00 | | 2001-06-14 | 36,00 | 1.788.100 | 37,00 | 35,90 | 37,00 | 00:00:00 | | 2001-06-15 | 30,74 | 13.668.300 | 32,50 | 30,00 | 32,00 | 00:00:00 | | 2001-06-18 | 29,65 | 3.644.400 | 31,45 | 29,47 | 31,40 | 00:00:00 | | 2001-06-19 | 29,00 | 4.264.800 | 29,89 | 28,87 | 29,65 | 00:00:00 | | 2001-06-20 | 28,30 | 4.018.600 | 28,74 | 28,19 | 28,60 | 00:00:00 | | 2001-06-21 | 28,05 | 6.975.200 | 28,60 | 27,80 | 28,25 | 00:00:00 | | 2001-06-22 | 28,00 | 1.831.900 | 28,28 | 27,75 | 28,00 | 00:00:00 | | 2001-06-25 | 27,79 | 2.029.700 | 28,10 | 26,98 | 27,80 | 00:00:00 | | 2001-06-26 | 27,92 | 2.100.000 | 28,02 | 27,16 | 28,00 | 00:00:00 | | 2001-06-27 | 28,10 | 2.049.200 | 28,50 | 27,35 | 27,70 | 00:00:00 | | 2001-06-28 | 28,50 | 2.629.200 | 28,70 | 28,18 | 28,25 | 00:00:00 | | 2001-06-29 | 29,35 | 3.680.300 | 30,10 | 28,30 | 28,50 | 00:00:00 | | 2001-07-02 | 29,76 | 2.315.600 | 29,95 | 28,94 | 29,25 | 00:00:00 | | 2001-07-03 | 29,69 | 1.236.600 | 29,75 | 29,42 | 29,75 | 00:00:00 | | 2001-07-05 | 29,36 | 2.067.800 | 29,90 | 29,25 | 29,80 | 00:00:00 | | 2001-07-06 | 29,21 | 1.457.800 | 29,51 | 29,01 | 29,51 | 00:00:00 | | 2001-07-09 | 29,75 | 1.382.200 | 29,75 | 29,22 | 29,40 | 00:00:00 | | 2001-07-10 | 29,56 | 1.818.100 | 30,00 | 29,40 | 30,00 | 00:00:00 | | 2001-07-11 | 29,49 | 1.205.700 | 29,70 | 29,26 | 29,40 | 00:00:00 | | 2001-07-12 | 29,85 | 2.456.500 | 30,19 | 29,05 | 29,56 | 00:00:00 | | 2001-07-13 | 30,25 | 1.355.400 | 30,30 | 29,65 | 29,70 | 00:00:00 | | 2001-07-16 | 29,83 | 1.606.000 | 30,12 | 29,60 | 29,90 | 00:00:00 | | 2001-07-17 | 30,46 | 1.585.600 | 30,60 | 29,44 | 29,60 | 00:00:00 | | 2001-07-18 | 29,88 | 2.171.700 | 30,99 | 29,50 | 30,90 | 00:00:00 | | 2001-07-19 | 29,96 | 1.913.800 | 30,90 | 29,37 | 29,85 | 00:00:00 | | 2001-07-20 | 29,26 | 1.648.200 | 29,85 | 29,05 | 29,71 | 00:00:00 | | 2001-07-23 | 27,66 | 1.600.200 | 29,06 | 27,60 | 29,06 | 00:00:00 | | 2001-07-24 | 28,00 | 2.338.000 | 28,20 | 27,81 | 28,00 | 00:00:00 | | 2001-07-25 | 27,98 | 2.223.100 | 28,20 | 27,80 | 28,20 | 00:00:00 | | 2001-07-26 | 28,10 | 2.372.300 | 28,11 | 27,29 | 27,85 | 00:00:00 | | 2001-07-27 | 27,05 | 5.540.600 | 27,15 | 25,90 | 26,60 | 00:00:00 | | 2001-07-30 | 27,52 | 1.856.300 | 27,75 | 27,05 | 27,10 | 00:00:00 | | 2001-07-31 | 27,37 | 2.948.900 | 27,63 | 27,18 | 27,52 | 00:00:00 | | 2001-08-01 | 27,62 | 2.364.300 | 27,62 | 26,90 | 27,37 | 00:00:00 | | 2001-08-02 | 28,46 | 1.815.500 | 28,60 | 27,65 | 27,65 | 00:00:00 | | 2001-08-03 | 28,76 | 1.306.300 | 28,85 | 28,00 | 28,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
