|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 28,76 | 1.306.300 | 28,85 | 28,00 | 28,56 | 00:00:00 | | 2001-08-06 | 28,32 | 2.301.200 | 29,11 | 28,15 | 29,10 | 00:00:00 | | 2001-08-07 | 28,34 | 1.122.200 | 28,49 | 27,84 | 28,31 | 00:00:00 | | 2001-08-08 | 27,95 | 725.600 | 28,74 | 27,95 | 28,30 | 00:00:00 | | 2001-08-09 | 27,90 | 1.075.900 | 28,10 | 27,75 | 27,75 | 00:00:00 | | 2001-08-10 | 27,88 | 976.100 | 28,10 | 27,45 | 27,90 | 00:00:00 | | 2001-08-13 | 28,27 | 1.165.400 | 28,40 | 27,73 | 27,73 | 00:00:00 | | 2001-08-14 | 27,50 | 1.127.800 | 28,28 | 27,50 | 28,10 | 00:00:00 | | 2001-08-15 | 26,85 | 1.300.500 | 27,51 | 26,70 | 27,35 | 00:00:00 | | 2001-08-16 | 26,95 | 1.986.000 | 27,05 | 26,40 | 26,52 | 00:00:00 | | 2001-08-17 | 26,52 | 1.312.400 | 26,80 | 26,33 | 26,60 | 00:00:00 | | 2001-08-20 | 26,93 | 1.040.500 | 27,06 | 26,29 | 26,42 | 00:00:00 | | 2001-08-21 | 26,80 | 1.283.200 | 27,11 | 26,61 | 26,93 | 00:00:00 | | 2001-08-22 | 27,64 | 1.048.300 | 27,80 | 26,80 | 27,00 | 00:00:00 | | 2001-08-23 | 27,70 | 854.000 | 27,90 | 27,15 | 27,39 | 00:00:00 | | 2001-08-24 | 28,79 | 932.300 | 28,86 | 27,50 | 27,50 | 00:00:00 | | 2001-08-27 | 28,35 | 1.730.200 | 28,80 | 28,12 | 28,79 | 00:00:00 | | 2001-08-28 | 27,76 | 1.004.200 | 28,51 | 27,70 | 28,40 | 00:00:00 | | 2001-08-29 | 27,28 | 952.200 | 27,85 | 27,25 | 27,70 | 00:00:00 | | 2001-08-30 | 26,39 | 1.717.500 | 27,41 | 26,17 | 27,15 | 00:00:00 | | 2001-08-31 | 27,08 | 727.800 | 27,15 | 26,50 | 26,60 | 00:00:00 | | 2001-09-04 | 27,16 | 1.243.800 | 27,58 | 26,65 | 26,88 | 00:00:00 | | 2001-09-05 | 26,94 | 1.301.500 | 27,16 | 26,60 | 27,15 | 00:00:00 | | 2001-09-06 | 26,00 | 1.257.700 | 26,70 | 25,76 | 26,69 | 00:00:00 | | 2001-09-07 | 25,02 | 1.558.300 | 26,08 | 24,96 | 25,95 | 00:00:00 | | 2001-09-10 | 25,10 | 1.573.200 | 25,50 | 24,80 | 24,90 | 00:00:00 | | 2001-09-17 | 23,05 | 2.860.200 | 23,29 | 21,81 | 22,00 | 00:00:00 | | 2001-09-18 | 23,02 | 1.762.200 | 23,45 | 23,00 | 23,40 | 00:00:00 | | 2001-09-19 | 22,85 | 2.621.500 | 23,18 | 22,18 | 23,00 | 00:00:00 | | 2001-09-20 | 21,40 | 2.711.700 | 22,70 | 21,21 | 22,65 | 00:00:00 | | 2001-09-21 | 21,10 | 3.567.400 | 22,06 | 20,10 | 20,50 | 00:00:00 | | 2001-09-24 | 21,78 | 2.735.900 | 22,25 | 21,40 | 22,00 | 00:00:00 | | 2001-09-25 | 21,05 | 2.327.700 | 21,80 | 20,56 | 21,68 | 00:00:00 | | 2001-09-26 | 19,30 | 4.813.000 | 21,24 | 18,82 | 21,08 | 00:00:00 | | 2001-09-27 | 20,33 | 4.416.800 | 20,50 | 19,10 | 19,55 | 00:00:00 | | 2001-09-28 | 20,40 | 3.198.500 | 20,80 | 19,89 | 20,08 | 00:00:00 | | 2001-10-01 | 19,95 | 2.291.400 | 20,16 | 19,60 | 20,15 | 00:00:00 | | 2001-10-02 | 19,50 | 3.945.800 | 19,63 | 18,25 | 18,25 | 00:00:00 | | 2001-10-03 | 19,98 | 4.946.000 | 20,00 | 18,91 | 19,10 | 00:00:00 | | 2001-10-04 | 20,55 | 4.929.000 | 21,02 | 19,71 | 20,00 | 00:00:00 | | 2001-10-05 | 20,10 | 1.920.900 | 20,48 | 19,80 | 20,45 | 00:00:00 | | 2001-10-08 | 20,03 | 1.192.600 | 20,05 | 19,75 | 19,90 | 00:00:00 | | 2001-10-09 | 20,55 | 1.598.900 | 20,60 | 20,06 | 20,10 | 00:00:00 | | 2001-10-10 | 21,26 | 1.473.800 | 21,41 | 20,22 | 20,40 | 00:00:00 | | 2001-10-11 | 22,72 | 2.878.800 | 23,05 | 21,58 | 21,58 | 00:00:00 | | 2001-10-12 | 22,36 | 1.168.400 | 22,72 | 21,70 | 22,72 | 00:00:00 | | 2001-10-15 | 21,98 | 1.274.700 | 22,40 | 21,56 | 22,40 | 00:00:00 | | 2001-10-16 | 21,80 | 1.352.700 | 22,35 | 21,70 | 22,10 | 00:00:00 | | 2001-10-17 | 21,27 | 1.524.800 | 22,32 | 21,20 | 22,25 | 00:00:00 | | 2001-10-18 | 20,70 | 1.176.900 | 21,65 | 20,69 | 21,02 | 00:00:00 | | 2001-10-19 | 20,89 | 1.544.100 | 21,15 | 20,37 | 20,70 | 00:00:00 | | 2001-10-22 | 21,75 | 2.523.700 | 22,10 | 21,06 | 21,14 | 00:00:00 | | 2001-10-23 | 22,46 | 2.193.300 | 23,25 | 21,96 | 22,26 | 00:00:00 | | 2001-10-24 | 22,54 | 938.100 | 22,91 | 22,37 | 22,50 | 00:00:00 | | 2001-10-25 | 22,76 | 946.000 | 23,00 | 22,01 | 22,20 | 00:00:00 | | 2001-10-26 | 22,40 | 1.658.200 | 22,89 | 22,30 | 22,76 | 00:00:00 | | 2001-10-29 | 22,93 | 1.534.300 | 23,10 | 21,95 | 22,40 | 00:00:00 | | 2001-10-30 | 22,00 | 1.116.100 | 22,93 | 21,91 | 22,93 | 00:00:00 | | 2001-10-31 | 22,45 | 1.951.800 | 22,63 | 21,91 | 21,96 | 00:00:00 | | 2001-11-01 | 22,37 | 1.347.200 | 22,75 | 21,95 | 22,60 | 00:00:00 | | 2001-11-02 | 22,15 | 1.008.700 | 22,40 | 21,92 | 22,12 | 00:00:00 | | 2001-11-05 | 22,49 | 1.581.900 | 22,56 | 21,95 | 22,23 | 00:00:00 | | 2001-11-06 | 22,35 | 1.598.300 | 22,39 | 21,91 | 22,24 | 00:00:00 | | 2001-11-07 | 22,73 | 1.588.200 | 22,85 | 22,10 | 22,35 | 00:00:00 | | 2001-11-08 | 24,10 | 3.004.800 | 24,35 | 22,84 | 22,98 | 00:00:00 | | 2001-11-09 | 23,90 | 1.365.200 | 24,00 | 23,50 | 23,95 | 00:00:00 | | 2001-11-12 | 23,39 | 2.235.900 | 23,55 | 22,50 | 23,38 | 00:00:00 | | 2001-11-13 | 24,25 | 3.095.100 | 24,87 | 23,37 | 23,42 | 00:00:00 | | 2001-11-14 | 29,14 | 10.093.200 | 30,00 | 24,25 | 30,00 | 00:00:00 | | 2001-11-15 | 28,40 | 3.402.000 | 28,98 | 27,95 | 28,82 | 00:00:00 | | 2001-11-16 | 27,98 | 1.686.200 | 28,49 | 27,73 | 28,45 | 00:00:00 | | 2001-11-19 | 28,49 | 1.734.200 | 29,00 | 28,00 | 28,00 | 00:00:00 | | 2001-11-20 | 27,90 | 1.156.800 | 28,50 | 27,77 | 28,50 | 00:00:00 | | 2001-11-21 | 27,55 | 1.594.300 | 27,92 | 27,16 | 27,85 | 00:00:00 | | 2001-11-23 | 28,78 | 492.300 | 28,90 | 27,69 | 27,80 | 00:00:00 | | 2001-11-26 | 30,13 | 2.095.300 | 30,13 | 28,79 | 28,79 | 00:00:00 | | 2001-11-27 | 29,49 | 1.362.400 | 30,00 | 29,26 | 29,83 | 00:00:00 | | 2001-11-28 | 28,20 | 1.886.200 | 29,00 | 28,15 | 28,80 | 00:00:00 | | 2001-11-29 | 28,89 | 1.878.600 | 29,00 | 27,77 | 28,30 | 00:00:00 | | 2001-11-30 | 29,13 | 934.800 | 29,24 | 28,38 | 28,50 | 00:00:00 | | 2001-12-03 | 28,49 | 1.215.400 | 29,13 | 28,20 | 29,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
