|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-16 | 22,56 | 3.259.919 | 22,61 | 22,23 | 22,35 | 00:00:00 | | 2018-08-17 | 22,53 | 46.961 | 22,56 | 22,50 | 22,55 | 00:00:00 | | 2018-08-20 | 22,45 | 2.626.709 | 22,59 | 22,32 | 22,50 | 00:00:00 | | 2018-08-21 | 22,77 | 4.138.888 | 22,81 | 22,35 | 22,53 | 00:00:00 | | 2018-08-22 | 22,81 | 4.508.229 | 22,93 | 22,57 | 22,73 | 00:00:00 | | 2018-08-23 | 22,67 | 3.042.709 | 22,95 | 22,64 | 22,85 | 00:00:00 | | 2018-08-24 | 22,88 | 1.963.300 | 22,93 | 22,63 | 22,71 | 00:00:00 | | 2018-08-27 | 23,06 | 2.755.213 | 23,25 | 22,93 | 22,97 | 00:00:00 | | 2018-08-28 | 23,31 | 4.085.292 | 23,41 | 23,14 | 23,15 | 00:00:00 | | 2018-08-29 | 23,44 | 3.737.060 | 23,47 | 23,28 | 23,35 | 00:00:00 | | 2018-08-30 | 23,39 | 6.148.834 | 23,51 | 23,27 | 23,39 | 00:00:00 | | 2018-08-31 | 23,35 | 3.526.478 | 23,37 | 23,08 | 23,10 | 00:00:00 | | 2018-09-04 | 23,03 | 1.485.330 | 23,05 | 22,55 | 22,70 | 00:00:00 | | 2018-09-05 | 22,63 | 5.134.280 | 22,92 | 22,48 | 22,85 | 00:00:00 | | 2018-09-06 | 22,60 | 3.095.294 | 22,93 | 22,49 | 22,72 | 00:00:00 | | 2018-09-07 | 22,75 | 2.175.833 | 22,86 | 22,41 | 22,52 | 00:00:00 | | 2018-09-10 | 22,82 | 2.824.880 | 22,90 | 22,67 | 22,85 | 00:00:00 | | 2018-09-11 | 22,51 | 2.408.544 | 22,85 | 22,29 | 22,81 | 00:00:00 | | 2018-09-12 | 22,80 | 1.953.311 | 22,81 | 22,39 | 22,55 | 00:00:00 | | 2018-09-13 | 22,69 | 2.529.310 | 22,88 | 22,63 | 22,88 | 00:00:00 | | 2018-09-14 | 22,71 | 1.855.765 | 22,87 | 22,64 | 22,76 | 00:00:00 | | 2018-09-17 | 22,54 | 2.440.771 | 22,92 | 22,49 | 22,88 | 00:00:00 | | 2018-09-18 | 22,35 | 2.693.858 | 22,54 | 22,24 | 22,46 | 00:00:00 | | 2018-09-19 | 22,36 | 2.026.617 | 22,48 | 22,29 | 22,38 | 00:00:00 | | 2018-09-20 | 22,67 | 2.858.028 | 22,75 | 22,48 | 22,65 | 00:00:00 | | 2018-09-21 | 23,18 | 7.686.433 | 23,32 | 22,65 | 22,73 | 00:00:00 | | 2018-09-24 | 23,01 | 4.349.131 | 23,27 | 22,92 | 23,20 | 00:00:00 | | 2018-09-25 | 23,11 | 2.399.541 | 23,24 | 23,01 | 23,06 | 00:00:00 | | 2018-09-26 | 23,20 | 2.937.006 | 23,38 | 23,18 | 23,20 | 00:00:00 | | 2018-09-27 | 22,79 | 3.770.911 | 23,33 | 22,57 | 23,19 | 00:00:00 | | 2018-09-28 | 22,87 | 7.657.642 | 23,01 | 22,18 | 22,55 | 00:00:00 | | 2018-10-01 | 22,90 | 6.655.784 | 23,09 | 22,77 | 23,02 | 00:00:00 | | 2018-10-02 | 22,79 | 466.131 | 23,04 | 22,77 | 22,94 | 00:00:00 | | 2018-10-03 | 23,34 | 4.485.685 | 23,34 | 23,05 | 23,13 | 00:00:00 | | 2018-10-04 | 23,20 | 4.299.476 | 23,37 | 23,06 | 23,34 | 00:00:00 | | 2018-10-05 | 23,35 | 5.471.698 | 23,60 | 23,24 | 23,24 | 00:00:00 | | 2018-10-08 | 23,40 | 5.768.612 | 23,45 | 22,97 | 23,16 | 00:00:00 | | 2018-10-09 | 23,11 | 5.200.351 | 23,44 | 23,02 | 23,41 | 00:00:00 | | 2018-10-10 | 21,94 | 6.260.436 | 23,06 | 21,91 | 23,00 | 00:00:00 | | 2018-10-11 | 21,60 | 9.682.834 | 22,50 | 21,44 | 22,07 | 00:00:00 | | 2018-10-12 | 21,43 | 7.715.119 | 21,86 | 21,17 | 21,84 | 00:00:00 | | 2018-10-15 | 21,66 | 9.909.710 | 21,79 | 21,25 | 21,25 | 00:00:00 | | 2018-10-16 | 22,04 | 8.473.962 | 22,39 | 21,78 | 22,31 | 00:00:00 | | 2018-10-17 | 22,20 | 6.703.511 | 22,45 | 22,02 | 22,07 | 00:00:00 | | 2018-10-18 | 22,48 | 8.061.494 | 22,55 | 22,23 | 22,35 | 00:00:00 | | 2018-10-19 | 24,65 | 13.144.000 | 24,95 | 22,61 | 22,94 | 00:00:00 | | 2018-10-22 | 24,44 | 9.333.613 | 25,10 | 24,35 | 24,67 | 00:00:00 | | 2018-10-23 | 24,16 | 5.040.462 | 24,28 | 23,73 | 24,07 | 00:00:00 | | 2018-10-24 | 23,65 | 5.896.862 | 24,56 | 23,60 | 24,18 | 00:00:00 | | 2018-10-25 | 23,33 | 6.508.385 | 23,85 | 22,94 | 23,60 | 00:00:00 | | 2018-10-26 | 22,87 | 4.415.391 | 23,29 | 22,77 | 23,05 | 00:00:00 | | 2018-10-29 | 22,96 | 4.830.352 | 23,41 | 22,69 | 23,14 | 00:00:00 | | 2018-10-30 | 23,40 | 4.419.530 | 23,41 | 22,91 | 22,95 | 00:00:00 | | 2018-10-31 | 23,16 | 5.261.637 | 23,60 | 23,14 | 23,56 | 00:00:00 | | 2018-11-01 | 23,21 | 4.066.946 | 23,68 | 22,83 | 23,37 | 00:00:00 | | 2018-11-02 | 22,80 | 7.038.020 | 23,65 | 22,75 | 23,34 | 00:00:00 | | 2018-11-05 | 23,13 | 5.453.332 | 23,32 | 22,88 | 22,88 | 00:00:00 | | 2018-11-06 | 23,44 | 2.857.491 | 23,51 | 23,06 | 23,06 | 00:00:00 | | 2018-11-07 | 23,75 | 4.081.367 | 23,89 | 23,50 | 23,67 | 00:00:00 | | 2018-11-08 | 23,92 | 3.448.469 | 23,92 | 23,60 | 23,76 | 00:00:00 | | 2018-11-09 | 23,84 | 4.110.934 | 24,17 | 23,73 | 23,80 | 00:00:00 | | 2018-11-12 | 23,97 | 3.474.312 | 24,17 | 23,82 | 23,82 | 00:00:00 | | 2018-11-13 | 23,94 | 3.761.438 | 24,25 | 23,78 | 24,16 | 00:00:00 | | 2018-11-14 | 24,15 | 4.119.795 | 24,68 | 24,06 | 24,11 | 00:00:00 | | 2018-11-15 | 23,91 | 4.866.026 | 24,14 | 23,73 | 24,00 | 00:00:00 | | 2018-11-16 | 24,03 | 3.264.847 | 24,18 | 23,83 | 23,93 | 00:00:00 | | 2018-11-19 | 23,47 | 3.854.560 | 24,06 | 23,37 | 24,04 | 00:00:00 | | 2018-11-20 | 23,08 | 3.510.378 | 23,41 | 22,90 | 23,34 | 00:00:00 | | 2018-11-21 | 23,08 | 3.788.471 | 23,46 | 22,97 | 23,20 | 00:00:00 | | 2018-11-23 | 22,70 | 1.139.078 | 23,00 | 22,70 | 22,94 | 00:00:00 | | 2018-11-26 | 23,25 | 2.921.763 | 23,25 | 22,77 | 22,97 | 00:00:00 | | 2018-11-27 | 23,71 | 3.034.539 | 23,81 | 23,23 | 23,23 | 00:00:00 | | 2018-11-28 | 24,37 | 5.243.598 | 24,39 | 23,78 | 23,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
