|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 34,89 | 1.725.000 | 34,98 | 34,14 | 34,50 | 00:00:00 | | 2002-04-02 | 33,64 | 1.892.000 | 34,81 | 33,53 | 34,80 | 00:00:00 | | 2002-04-03 | 32,88 | 3.319.400 | 33,61 | 32,70 | 33,60 | 00:00:00 | | 2002-04-04 | 32,75 | 1.450.400 | 33,00 | 32,60 | 32,80 | 00:00:00 | | 2002-04-05 | 33,20 | 1.987.500 | 33,38 | 32,89 | 33,00 | 00:00:00 | | 2002-04-08 | 32,33 | 2.972.100 | 32,54 | 31,80 | 32,53 | 00:00:00 | | 2002-04-09 | 32,65 | 2.095.300 | 33,02 | 32,15 | 32,31 | 00:00:00 | | 2002-04-10 | 32,70 | 967.900 | 33,00 | 32,41 | 32,65 | 00:00:00 | | 2002-04-11 | 32,23 | 1.449.100 | 32,95 | 32,20 | 32,69 | 00:00:00 | | 2002-04-12 | 32,55 | 1.154.600 | 32,89 | 32,14 | 32,28 | 00:00:00 | | 2002-04-15 | 32,54 | 811.600 | 32,85 | 32,50 | 32,55 | 00:00:00 | | 2002-04-16 | 32,95 | 1.244.500 | 33,00 | 32,58 | 32,58 | 00:00:00 | | 2002-04-17 | 32,99 | 942.200 | 33,10 | 32,87 | 32,95 | 00:00:00 | | 2002-04-18 | 32,95 | 815.000 | 33,09 | 32,66 | 32,99 | 00:00:00 | | 2002-04-19 | 33,87 | 1.445.500 | 34,03 | 32,96 | 33,00 | 00:00:00 | | 2002-04-22 | 33,00 | 1.605.100 | 33,85 | 32,90 | 33,85 | 00:00:00 | | 2002-04-23 | 33,08 | 1.293.500 | 33,51 | 32,90 | 33,10 | 00:00:00 | | 2002-04-24 | 32,95 | 1.292.000 | 33,40 | 32,80 | 33,00 | 00:00:00 | | 2002-04-25 | 33,53 | 1.833.700 | 33,74 | 32,29 | 32,90 | 00:00:00 | | 2002-04-26 | 32,83 | 1.520.400 | 33,50 | 32,74 | 33,43 | 00:00:00 | | 2002-04-29 | 31,30 | 2.348.900 | 32,70 | 31,19 | 32,65 | 00:00:00 | | 2002-04-30 | 30,88 | 4.103.200 | 31,28 | 30,33 | 31,05 | 00:00:00 | | 2002-05-01 | 31,37 | 2.272.600 | 31,73 | 30,36 | 30,88 | 00:00:00 | | 2002-05-02 | 31,18 | 1.138.100 | 31,81 | 31,14 | 31,50 | 00:00:00 | | 2002-05-03 | 30,62 | 1.604.500 | 31,18 | 30,26 | 31,18 | 00:00:00 | | 2002-05-06 | 30,12 | 1.288.000 | 30,88 | 30,10 | 30,63 | 00:00:00 | | 2002-05-07 | 30,74 | 2.143.700 | 30,95 | 30,10 | 30,25 | 00:00:00 | | 2002-05-08 | 32,72 | 2.825.000 | 32,75 | 31,01 | 31,01 | 00:00:00 | | 2002-05-09 | 32,76 | 1.797.300 | 33,10 | 32,26 | 32,72 | 00:00:00 | | 2002-05-10 | 31,64 | 988.100 | 32,77 | 31,55 | 32,77 | 00:00:00 | | 2002-05-13 | 32,01 | 1.623.600 | 32,05 | 31,57 | 31,64 | 00:00:00 | | 2002-05-14 | 33,02 | 1.479.400 | 33,10 | 32,28 | 32,60 | 00:00:00 | | 2002-05-15 | 33,69 | 1.322.500 | 34,00 | 32,90 | 32,90 | 00:00:00 | | 2002-05-16 | 33,80 | 1.243.500 | 34,03 | 33,38 | 33,75 | 00:00:00 | | 2002-05-17 | 33,50 | 2.369.500 | 33,95 | 33,31 | 33,80 | 00:00:00 | | 2002-05-20 | 32,89 | 1.111.700 | 33,65 | 32,80 | 33,65 | 00:00:00 | | 2002-05-21 | 33,03 | 1.450.100 | 33,41 | 32,60 | 33,14 | 00:00:00 | | 2002-05-22 | 33,22 | 1.033.500 | 33,29 | 32,85 | 33,00 | 00:00:00 | | 2002-05-23 | 33,69 | 911.200 | 33,74 | 33,23 | 33,23 | 00:00:00 | | 2002-05-24 | 33,84 | 839.200 | 34,05 | 33,56 | 33,75 | 00:00:00 | | 2002-05-28 | 33,40 | 1.081.900 | 33,98 | 33,20 | 33,94 | 00:00:00 | | 2002-05-29 | 33,00 | 1.147.200 | 33,65 | 32,90 | 33,41 | 00:00:00 | | 2002-05-30 | 32,10 | 2.763.000 | 32,88 | 32,00 | 32,87 | 00:00:00 | | 2002-05-31 | 33,00 | 1.257.600 | 33,09 | 32,19 | 32,20 | 00:00:00 | | 2002-06-03 | 32,07 | 1.543.900 | 33,35 | 32,03 | 32,98 | 00:00:00 | | 2002-06-04 | 32,40 | 1.656.400 | 32,46 | 32,06 | 32,20 | 00:00:00 | | 2002-06-05 | 33,01 | 1.950.000 | 33,05 | 32,25 | 32,29 | 00:00:00 | | 2002-06-06 | 31,24 | 2.750.600 | 33,01 | 31,00 | 33,01 | 00:00:00 | | 2002-06-07 | 30,50 | 2.975.700 | 31,16 | 30,15 | 31,05 | 00:00:00 | | 2002-06-10 | 30,47 | 1.937.400 | 31,40 | 30,30 | 30,75 | 00:00:00 | | 2002-06-11 | 30,02 | 1.240.800 | 30,90 | 29,95 | 30,47 | 00:00:00 | | 2002-06-12 | 28,17 | 8.818.000 | 29,65 | 25,82 | 29,50 | 00:00:00 | | 2002-06-13 | 27,14 | 3.564.800 | 28,18 | 26,67 | 27,95 | 00:00:00 | | 2002-06-14 | 27,00 | 3.255.000 | 27,22 | 26,20 | 27,02 | 00:00:00 | | 2002-06-17 | 26,73 | 2.908.100 | 27,66 | 26,46 | 27,35 | 00:00:00 | | 2002-06-18 | 27,00 | 2.683.400 | 27,28 | 26,47 | 26,48 | 00:00:00 | | 2002-06-19 | 26,28 | 2.573.600 | 27,23 | 26,21 | 26,86 | 00:00:00 | | 2002-06-20 | 25,07 | 3.746.100 | 26,51 | 25,00 | 26,29 | 00:00:00 | | 2002-06-21 | 25,10 | 3.097.400 | 25,75 | 24,74 | 24,75 | 00:00:00 | | 2002-06-24 | 25,36 | 2.878.700 | 25,80 | 24,30 | 25,00 | 00:00:00 | | 2002-06-25 | 25,55 | 3.857.000 | 25,81 | 25,20 | 25,61 | 00:00:00 | | 2002-06-26 | 25,27 | 2.890.400 | 25,42 | 24,87 | 25,20 | 00:00:00 | | 2002-06-27 | 23,51 | 9.323.200 | 25,20 | 21,80 | 25,02 | 00:00:00 | | 2002-06-28 | 24,76 | 3.172.600 | 25,36 | 23,20 | 23,26 | 00:00:00 | | 2002-07-01 | 23,06 | 1.970.400 | 25,08 | 23,00 | 24,77 | 00:00:00 | | 2002-07-02 | 22,91 | 3.304.100 | 23,35 | 21,60 | 23,06 | 00:00:00 | | 2002-07-03 | 23,29 | 2.880.200 | 23,45 | 22,33 | 22,91 | 00:00:00 | | 2002-07-05 | 24,67 | 1.282.300 | 24,67 | 23,36 | 23,54 | 00:00:00 | | 2002-07-08 | 24,66 | 2.248.700 | 25,00 | 24,10 | 24,90 | 00:00:00 | | 2002-07-09 | 24,15 | 2.424.900 | 25,01 | 24,00 | 24,60 | 00:00:00 | | 2002-07-10 | 23,01 | 2.117.800 | 24,20 | 22,69 | 24,00 | 00:00:00 | | 2002-07-11 | 23,36 | 1.972.500 | 23,59 | 22,06 | 22,75 | 00:00:00 | | 2002-07-12 | 23,45 | 2.033.100 | 24,25 | 23,20 | 23,50 | 00:00:00 | | 2002-07-15 | 22,81 | 1.863.700 | 22,91 | 22,00 | 22,90 | 00:00:00 | | 2002-07-16 | 22,27 | 2.668.700 | 23,10 | 22,10 | 22,61 | 00:00:00 | | 2002-07-17 | 22,08 | 2.308.600 | 22,96 | 21,55 | 22,55 | 00:00:00 | | 2002-07-18 | 20,95 | 3.941.500 | 22,35 | 20,52 | 22,08 | 00:00:00 | | 2002-07-19 | 20,48 | 2.112.100 | 20,92 | 20,22 | 20,75 | 00:00:00 | | 2002-07-22 | 19,88 | 2.538.000 | 20,60 | 18,91 | 20,44 | 00:00:00 | | 2002-07-23 | 18,70 | 2.851.400 | 20,00 | 18,50 | 19,91 | 00:00:00 | | 2002-07-24 | 19,89 | 2.949.000 | 20,07 | 18,02 | 18,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
