|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 19,89 | 2.949.000 | 20,07 | 18,02 | 18,15 | 00:00:00 | | 2002-07-25 | 19,23 | 2.752.100 | 19,96 | 18,80 | 19,10 | 00:00:00 | | 2002-07-26 | 19,07 | 2.617.300 | 19,66 | 18,95 | 19,20 | 00:00:00 | | 2002-07-29 | 21,71 | 1.980.300 | 21,76 | 19,60 | 19,60 | 00:00:00 | | 2002-07-30 | 21,90 | 1.697.200 | 22,17 | 20,90 | 21,36 | 00:00:00 | | 2002-07-31 | 20,91 | 1.611.900 | 21,75 | 20,40 | 21,75 | 00:00:00 | | 2002-08-01 | 20,04 | 1.722.900 | 20,79 | 19,80 | 20,65 | 00:00:00 | | 2002-08-02 | 19,68 | 944.600 | 20,04 | 19,27 | 20,04 | 00:00:00 | | 2002-08-05 | 14,99 | 9.045.100 | 19,56 | 14,50 | 19,55 | 00:00:00 | | 2002-08-06 | 13,40 | 20.275.500 | 15,00 | 12,75 | 15,00 | 00:00:00 | | 2002-08-07 | 16,15 | 11.895.700 | 16,30 | 13,70 | 13,90 | 00:00:00 | | 2002-08-08 | 17,00 | 4.030.600 | 17,14 | 15,70 | 16,15 | 00:00:00 | | 2002-08-09 | 17,15 | 3.468.600 | 17,40 | 16,40 | 16,80 | 00:00:00 | | 2002-08-12 | 16,65 | 2.035.500 | 17,01 | 16,17 | 17,00 | 00:00:00 | | 2002-08-13 | 15,78 | 3.644.400 | 16,95 | 15,75 | 16,65 | 00:00:00 | | 2002-08-14 | 17,06 | 8.896.300 | 17,25 | 15,00 | 15,05 | 00:00:00 | | 2002-08-15 | 18,61 | 6.599.800 | 18,75 | 16,99 | 16,99 | 00:00:00 | | 2002-08-16 | 18,48 | 2.905.200 | 18,65 | 18,08 | 18,55 | 00:00:00 | | 2002-08-19 | 19,12 | 3.273.600 | 19,30 | 17,90 | 18,48 | 00:00:00 | | 2002-08-20 | 18,61 | 2.058.000 | 19,20 | 18,40 | 19,10 | 00:00:00 | | 2002-08-21 | 18,24 | 1.789.100 | 18,86 | 18,00 | 18,61 | 00:00:00 | | 2002-08-22 | 19,96 | 2.521.300 | 20,20 | 18,19 | 18,45 | 00:00:00 | | 2002-08-23 | 19,05 | 1.741.200 | 19,90 | 18,90 | 19,90 | 00:00:00 | | 2002-08-26 | 19,56 | 2.138.400 | 19,79 | 18,88 | 19,04 | 00:00:00 | | 2002-08-27 | 19,03 | 1.418.700 | 19,95 | 18,93 | 19,46 | 00:00:00 | | 2002-08-28 | 18,55 | 1.872.200 | 18,83 | 18,27 | 18,78 | 00:00:00 | | 2002-08-29 | 18,82 | 2.448.400 | 18,99 | 18,15 | 18,15 | 00:00:00 | | 2002-08-30 | 18,23 | 2.323.400 | 18,85 | 18,15 | 18,30 | 00:00:00 | | 2002-09-03 | 17,19 | 2.054.300 | 18,24 | 17,00 | 18,24 | 00:00:00 | | 2002-09-04 | 17,27 | 2.460.100 | 17,30 | 16,58 | 17,10 | 00:00:00 | | 2002-09-05 | 17,49 | 1.885.000 | 17,78 | 16,60 | 17,27 | 00:00:00 | | 2002-09-06 | 18,45 | 1.524.100 | 18,64 | 17,75 | 17,90 | 00:00:00 | | 2002-09-09 | 18,62 | 1.186.600 | 18,70 | 17,67 | 18,15 | 00:00:00 | | 2002-09-10 | 18,75 | 1.255.900 | 19,10 | 18,25 | 18,60 | 00:00:00 | | 2002-09-11 | 18,80 | 1.077.000 | 19,12 | 18,78 | 18,95 | 00:00:00 | | 2002-09-12 | 18,23 | 1.007.200 | 18,81 | 18,02 | 18,80 | 00:00:00 | | 2002-09-13 | 17,89 | 1.857.200 | 18,20 | 17,62 | 18,20 | 00:00:00 | | 2002-09-16 | 17,75 | 1.098.000 | 18,10 | 17,50 | 17,87 | 00:00:00 | | 2002-09-17 | 17,59 | 1.165.700 | 18,25 | 17,38 | 18,00 | 00:00:00 | | 2002-09-18 | 17,27 | 1.261.300 | 17,55 | 16,65 | 17,40 | 00:00:00 | | 2002-09-19 | 15,84 | 4.189.400 | 16,77 | 15,75 | 16,65 | 00:00:00 | | 2002-09-20 | 15,89 | 2.936.100 | 16,10 | 15,80 | 15,80 | 00:00:00 | | 2002-09-23 | 16,17 | 2.739.100 | 16,26 | 15,75 | 15,85 | 00:00:00 | | 2002-09-24 | 15,75 | 2.307.000 | 16,10 | 15,69 | 15,90 | 00:00:00 | | 2002-09-25 | 16,35 | 1.722.700 | 16,60 | 15,75 | 15,95 | 00:00:00 | | 2002-09-26 | 17,41 | 2.659.600 | 17,55 | 16,38 | 16,38 | 00:00:00 | | 2002-09-27 | 16,32 | 2.335.500 | 17,42 | 16,18 | 17,25 | 00:00:00 | | 2002-09-30 | 15,85 | 2.765.100 | 16,40 | 15,84 | 16,00 | 00:00:00 | | 2002-10-01 | 16,95 | 2.743.400 | 17,45 | 15,81 | 16,19 | 00:00:00 | | 2002-10-02 | 15,41 | 4.787.900 | 16,79 | 15,30 | 16,75 | 00:00:00 | | 2002-10-03 | 14,88 | 5.985.100 | 16,10 | 14,75 | 15,95 | 00:00:00 | | 2002-10-04 | 14,56 | 3.695.400 | 15,48 | 14,40 | 15,45 | 00:00:00 | | 2002-10-07 | 14,02 | 3.028.300 | 15,00 | 14,00 | 14,61 | 00:00:00 | | 2002-10-08 | 14,35 | 2.889.800 | 14,49 | 13,65 | 14,12 | 00:00:00 | | 2002-10-09 | 13,78 | 3.079.300 | 14,25 | 13,70 | 13,90 | 00:00:00 | | 2002-10-10 | 14,94 | 2.227.400 | 15,05 | 13,80 | 13,91 | 00:00:00 | | 2002-10-11 | 15,49 | 1.752.200 | 16,15 | 15,22 | 15,28 | 00:00:00 | | 2002-10-14 | 16,27 | 1.742.800 | 16,50 | 15,24 | 15,49 | 00:00:00 | | 2002-10-15 | 17,05 | 2.523.700 | 17,19 | 16,64 | 16,92 | 00:00:00 | | 2002-10-16 | 16,30 | 1.452.500 | 16,83 | 16,09 | 16,65 | 00:00:00 | | 2002-10-17 | 11,44 | 26.459.000 | 11,70 | 9,85 | 11,00 | 00:00:00 | | 2002-10-18 | 11,25 | 5.797.500 | 11,64 | 11,00 | 11,45 | 00:00:00 | | 2002-10-21 | 11,47 | 4.035.100 | 11,47 | 10,75 | 11,10 | 00:00:00 | | 2002-10-22 | 12,33 | 3.278.500 | 12,46 | 10,99 | 11,00 | 00:00:00 | | 2002-10-23 | 13,21 | 4.693.800 | 13,32 | 11,85 | 12,10 | 00:00:00 | | 2002-10-24 | 13,58 | 5.811.100 | 14,05 | 12,85 | 13,40 | 00:00:00 | | 2002-10-25 | 12,40 | 5.229.200 | 13,40 | 11,61 | 13,25 | 00:00:00 | | 2002-10-28 | 12,15 | 3.715.600 | 12,90 | 12,00 | 12,60 | 00:00:00 | | 2002-10-29 | 12,00 | 3.886.300 | 12,13 | 11,70 | 12,13 | 00:00:00 | | 2002-10-30 | 11,85 | 2.348.800 | 12,08 | 11,64 | 12,03 | 00:00:00 | | 2002-10-31 | 11,97 | 2.588.100 | 12,50 | 11,97 | 12,50 | 00:00:00 | | 2002-11-01 | 12,79 | 2.901.900 | 12,94 | 11,95 | 11,98 | 00:00:00 | | 2002-11-04 | 13,81 | 3.445.900 | 14,45 | 13,02 | 13,10 | 00:00:00 | | 2002-11-05 | 13,81 | 1.818.400 | 13,85 | 13,25 | 13,80 | 00:00:00 | | 2002-11-06 | 14,00 | 2.268.600 | 14,11 | 13,50 | 13,65 | 00:00:00 | | 2002-11-07 | 13,58 | 1.297.900 | 13,80 | 13,33 | 13,80 | 00:00:00 | | 2002-11-08 | 13,36 | 2.537.500 | 13,80 | 13,14 | 13,42 | 00:00:00 | | 2002-11-11 | 12,81 | 3.327.200 | 13,36 | 12,05 | 13,36 | 00:00:00 | | 2002-11-12 | 12,94 | 1.856.600 | 13,18 | 12,65 | 12,73 | 00:00:00 | | 2002-11-13 | 12,58 | 2.414.100 | 12,89 | 12,42 | 12,85 | 00:00:00 | | 2002-11-14 | 13,39 | 5.412.400 | 13,86 | 12,80 | 12,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
