Mercados españoles cerrados en 3 hrs 5 min

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,99-0,04 (-0,13%)
Al cierre: 04:00PM EDT
31,05 +0,06 (+0,19%)
Antes de la apertura: 08:05AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202430,8231,1830,7130,9930,993.601.000
22 abr 202430,9631,3130,5031,0331,033.207.700
19 abr 202430,4630,7930,2130,7230,724.643.800
18 abr 202430,5230,6030,1930,3930,393.788.100
17 abr 202430,8230,8930,1030,2730,273.817.200
16 abr 202430,3830,5530,0630,3530,352.489.400
15 abr 202430,6531,0230,2930,4230,424.154.400
12 abr 202430,7230,8030,4230,4530,452.652.800
11 abr 202430,7531,0230,5830,9230,922.541.100
10 abr 202431,3531,4130,5430,6830,683.864.100
09 abr 202431,3631,7731,1531,7531,752.878.500
08 abr 202431,6331,8631,4531,4731,472.953.400
05 abr 202431,7932,0831,4631,4631,462.289.900
04 abr 202432,5232,5631,8531,9131,912.681.700
03 abr 202432,1732,3832,0532,1532,152.929.300
02 abr 202432,3332,3531,9332,1432,143.768.000
01 abr 202432,6532,7132,3732,5032,503.706.900
28 mar 202432,7832,9732,1832,6332,635.885.000
27 mar 202432,1632,8732,1432,7732,773.506.700
26 mar 202432,4432,5932,0432,0632,062.850.700
25 mar 202432,7332,9732,1932,4132,415.093.900
22 mar 202433,1033,2732,7232,7532,752.628.400
21 mar 202432,9533,2832,7933,0933,093.276.700
20 mar 202432,2732,8532,1332,8132,812.807.500
19 mar 202432,4832,7432,1432,2432,244.081.200
18 mar 202432,3832,6932,0832,4332,433.978.000
15 mar 202432,4632,8732,3232,3932,3915.353.300
14 mar 202432,8535,1731,8432,6632,6613.216.700
13 mar 202432,5233,2232,5233,0333,034.885.400
12 mar 202433,0033,5332,4532,5532,556.121.600
11 mar 202432,4032,9732,4032,9532,955.085.900
08 mar 202432,6933,1632,2532,2632,263.866.400
07 mar 202431,9332,6031,9332,5432,544.153.600
06 mar 202431,8131,9731,2731,8531,854.571.000
05 mar 202431,7232,5231,6831,8031,804.220.500
04 mar 202431,5932,0231,3631,9431,946.576.000
01 mar 202431,3631,5130,8731,2031,203.587.200
29 feb 202431,5531,7231,1431,4031,405.111.700
29 feb 20240.33 Dividendo
28 feb 202432,0432,1931,5931,7431,412.941.700
27 feb 202432,2932,4732,0532,4032,063.009.200
26 feb 202432,2732,6632,1632,2831,942.562.400
23 feb 202432,4132,6631,9332,3031,965.741.100
22 feb 202432,3532,6732,1132,4532,113.185.600
21 feb 202432,4532,5932,1732,4332,092.323.700
20 feb 202432,3232,6332,1332,6032,262.983.900
16 feb 202432,2332,6032,0932,4532,113.487.600
15 feb 202431,8832,7431,8532,4032,063.406.900
14 feb 202431,9131,9731,3431,7231,393.201.000
13 feb 202431,6531,8931,1231,7031,375.248.800
12 feb 202430,9132,0730,8332,0431,715.030.000
09 feb 202431,6031,7130,6030,7830,466.647.500
08 feb 202432,0033,1031,5631,8031,477.158.700
07 feb 202433,2433,2431,8532,2431,907.949.400
06 feb 202432,8433,1732,7032,9932,654.377.500
05 feb 202432,8033,0332,4032,9132,575.069.900
02 feb 202433,0233,3232,8133,0832,743.536.600
01 feb 202433,0733,2232,6433,2032,853.565.400
31 ene 202433,2733,4932,9832,9932,652.828.400
30 ene 202433,3033,5733,2333,2732,922.201.100
29 ene 202433,0033,4032,8433,4033,053.045.300
26 ene 202433,1333,1432,7432,9832,642.636.300
25 ene 202432,4532,9332,3732,9232,583.201.700
24 ene 202432,5332,7832,2132,2331,892.759.200
23 ene 202432,4432,7032,1332,2831,942.495.700
22 ene 202432,0032,4331,9232,1131,783.585.100
19 ene 202431,7731,8731,2331,8531,523.318.000
18 ene 202431,7431,8631,4231,7731,444.599.100
17 ene 202431,5431,6631,2731,4631,134.356.900
16 ene 202431,7131,9531,5331,8131,483.564.100
12 ene 202432,6732,7731,8931,9731,642.504.000
11 ene 202432,4332,5331,7932,5032,163.230.200
10 ene 202433,0233,0632,4432,5832,243.563.400
09 ene 202432,8833,0632,7232,9132,572.520.000
08 ene 202432,5333,3632,4533,2332,884.062.300
05 ene 202432,2032,7732,1932,4432,103.164.300
04 ene 202432,2732,5631,9632,1931,864.143.200
03 ene 202433,0033,0032,0832,1231,792.557.700
02 ene 202432,6433,2132,4433,1032,763.593.700
29 dic 202332,9432,9532,3532,6432,302.954.400
28 dic 202332,9233,0732,7832,9432,601.838.800
27 dic 202333,0533,1932,8332,9532,612.005.800
26 dic 202333,0133,2332,7533,1132,771.501.600
22 dic 202333,1133,1332,6732,8632,522.173.500
21 dic 202332,8033,0032,4232,9732,632.605.200
20 dic 202332,8933,0932,4432,5132,172.420.200
19 dic 202332,8833,1232,7732,9832,641.916.600
18 dic 202332,7432,9932,3832,7032,363.437.700
15 dic 202332,6033,5332,5832,8532,519.528.800
14 dic 202331,8132,7631,7732,7432,406.359.200
13 dic 202331,3131,5630,8331,5031,173.493.600
12 dic 202331,5431,6231,2131,3331,003.312.100
11 dic 202331,0831,9231,0831,6031,275.234.400
08 dic 202330,9031,3130,6931,2230,902.843.200
07 dic 202331,2631,3330,6730,8330,515.064.700
06 dic 202331,1331,5631,0231,1430,823.490.200
05 dic 202331,2631,4330,5630,8230,503.403.400
04 dic 202331,2131,8131,1031,5031,173.282.100
01 dic 202330,7631,3630,4631,3130,983.577.700
30 nov 202330,4430,8030,2830,7430,424.610.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...