The Interpublic Group of Companies, Inc. (0JCK.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:13PM BST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29.15 | 29.19 | 29.01 | 29.12 | 29.12 | 3,053 |
| 27 jun 2024 | 29.05 | 29.50 | 28.91 | 28.91 | 28.91 | 1,038 |
| 26 jun 2024 | 28.86 | 29.17 | 28.84 | 29.17 | 29.17 | 1,803 |
| 25 jun 2024 | 29.40 | 29.40 | 29.13 | 29.13 | 29.13 | 1,352 |
| 24 jun 2024 | 29.60 | 29.71 | 29.39 | 29.39 | 29.39 | 117 |
| 21 jun 2024 | 29.19 | 29.25 | 28.90 | 29.25 | 29.25 | 278 |
| 20 jun 2024 | 29.63 | 29.67 | 29.49 | 29.54 | 29.54 | 689 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 29.56 | 29.58 | 29.40 | 29.58 | 29.58 | 3,791 |
| 17 jun 2024 | 29.42 | 29.76 | 29.42 | 29.58 | 29.58 | 1,656 |
| 14 jun 2024 | 29.63 | 29.64 | 29.32 | 29.63 | 29.63 | 3,436 |
| 13 jun 2024 | 30.13 | 30.13 | 29.62 | 29.86 | 29.86 | 2,438 |
| 12 jun 2024 | 30.65 | 30.82 | 30.05 | 30.05 | 30.05 | 931 |
| 11 jun 2024 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | 400 |
| 10 jun 2024 | 30.52 | 30.58 | 30.38 | 30.54 | 30.54 | 3,944 |
| 07 jun 2024 | 30.63 | 30.80 | 30.63 | 30.80 | 30.80 | 2,003 |
| 06 jun 2024 | 30.78 | 30.90 | 30.73 | 30.90 | 30.90 | 3,740 |
| 05 jun 2024 | 30.77 | 30.81 | 30.75 | 30.75 | 30.75 | 11 |
| 04 jun 2024 | 30.54 | 30.92 | 30.53 | 30.92 | 30.92 | 221 |
| 04 jun 2024 | 0.33 Dividendo | |||||
| 03 jun 2024 | 31.37 | 31.52 | 30.83 | 30.98 | 30.65 | 242 |
| 31 may 2024 | 30.93 | 30.98 | 30.79 | 30.89 | 30.56 | 118 |
| 30 may 2024 | 30.65 | 30.82 | 30.58 | 30.82 | 30.49 | 136 |
| 29 may 2024 | 30.77 | 30.77 | 30.67 | 30.67 | 30.34 | 103 |
| 28 may 2024 | 31.71 | 31.87 | 31.63 | 31.81 | 31.47 | 421 |
| 24 may 2024 | 31.50 | 31.64 | 31.43 | 31.43 | 31.10 | 176 |
| 23 may 2024 | 31.84 | 31.84 | 31.64 | 31.64 | 31.30 | 10 |
| 22 may 2024 | 31.34 | 31.73 | 31.25 | 31.73 | 31.39 | 91 |
| 21 may 2024 | 32.01 | 32.01 | 31.54 | 31.54 | 31.21 | 205 |
| 20 may 2024 | 31.89 | 32.01 | 31.65 | 31.68 | 31.34 | 145 |
| 17 may 2024 | 31.84 | 31.86 | 31.84 | 31.85 | 31.51 | 157 |
| 16 may 2024 | 31.84 | 31.88 | 31.68 | 31.68 | 31.34 | 61 |
| 15 may 2024 | 31.90 | 31.90 | 31.53 | 31.70 | 31.37 | 2,448 |
| 14 may 2024 | 31.77 | 31.93 | 31.74 | 31.93 | 31.59 | 1,121 |
| 13 may 2024 | 31.54 | 31.55 | 31.24 | 31.24 | 30.91 | 381 |
| 10 may 2024 | 31.22 | 31.22 | 31.21 | 31.21 | 30.87 | 130 |
| 09 may 2024 | 30.96 | 31.30 | 30.95 | 31.30 | 30.97 | 583 |
| 08 may 2024 | 30.78 | 30.97 | 30.78 | 30.97 | 30.64 | 1,975 |
| 07 may 2024 | 31.18 | 31.18 | 31.07 | 31.07 | 30.74 | 44 |
| 03 may 2024 | 30.88 | 30.95 | 30.73 | 30.73 | 30.41 | 408 |
| 02 may 2024 | 30.78 | 30.78 | 30.35 | 30.42 | 30.09 | 5,876 |
| 01 may 2024 | 30.68 | 30.68 | 30.49 | 30.50 | 30.17 | 60 |
| 30 abr 2024 | 31.12 | 31.12 | 31.07 | 31.07 | 30.74 | 2 |
| 29 abr 2024 | 31.56 | 31.63 | 31.34 | 31.40 | 31.07 | 88,089 |
| 26 abr 2024 | 31.22 | 31.41 | 31.16 | 31.37 | 31.03 | 530 |
| 25 abr 2024 | 31.28 | 31.28 | 30.67 | 30.97 | 30.64 | 167 |
| 24 abr 2024 | 30.88 | 31.60 | 30.63 | 31.27 | 30.94 | 553 |
| 23 abr 2024 | 31.11 | 31.11 | 31.04 | 31.04 | 30.71 | 1,506 |
| 22 abr 2024 | 30.78 | 31.15 | 30.78 | 31.15 | 30.82 | 109 |
| 19 abr 2024 | 30.59 | 30.73 | 30.46 | 30.73 | 30.40 | 34,118 |
| 18 abr 2024 | 30.31 | 30.43 | 30.30 | 30.41 | 30.09 | 727 |
| 17 abr 2024 | 30.83 | 30.83 | 30.21 | 30.29 | 29.97 | 1,259 |
| 16 abr 2024 | 30.25 | 30.35 | 30.18 | 30.30 | 29.98 | 1,111 |
| 15 abr 2024 | 30.97 | 30.97 | 30.64 | 30.68 | 30.35 | 26 |
| 12 abr 2024 | 30.75 | 30.76 | 30.63 | 30.65 | 30.32 | 1,087 |
| 11 abr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.32 | 34 |
| 10 abr 2024 | 31.18 | 31.35 | 30.57 | 30.58 | 30.25 | 930 |
| 09 abr 2024 | 31.14 | 31.57 | 31.14 | 31.54 | 31.20 | 195,606 |
| 08 abr 2024 | 31.67 | 31.76 | 31.61 | 31.76 | 31.42 | 389 |
| 05 abr 2024 | 31.25 | 31.80 | 31.25 | 31.57 | 31.23 | 420 |
| 04 abr 2024 | 32.35 | 32.54 | 32.35 | 32.50 | 32.15 | 4,535 |
| 03 abr 2024 | 32.29 | 32.29 | 32.26 | 32.26 | 31.92 | 40 |
| 02 abr 2024 | 32.10 | 32.33 | 31.95 | 32.03 | 31.68 | 636 |
| 28 mar 2024 | 32.66 | 32.92 | 32.54 | 32.71 | 32.36 | 1,728 |
| 27 mar 2024 | 32.12 | 32.70 | 32.12 | 32.64 | 32.29 | 1,211 |
| 26 mar 2024 | 32.49 | 32.49 | 32.31 | 32.31 | 31.97 | 107 |
| 25 mar 2024 | 32.81 | 32.81 | 32.23 | 32.23 | 31.89 | 307 |
| 22 mar 2024 | 33.17 | 33.21 | 32.96 | 33.01 | 32.66 | 1,308 |
| 21 mar 2024 | 32.90 | 33.21 | 32.90 | 33.10 | 32.75 | 16,965 |
| 20 mar 2024 | 32.23 | 32.67 | 32.21 | 32.67 | 32.32 | 2,903 |
| 19 mar 2024 | 32.43 | 32.66 | 32.39 | 32.39 | 32.04 | 5,760 |
| 18 mar 2024 | 32.53 | 32.60 | 32.28 | 32.45 | 32.10 | 2,485 |
| 15 mar 2024 | 32.80 | 32.80 | 32.42 | 32.58 | 32.23 | 1,317 |
| 14 mar 2024 | 32.56 | 34.88 | 31.97 | 33.59 | 33.23 | 10,790 |
| 13 mar 2024 | 32.87 | 33.20 | 32.61 | 33.20 | 32.85 | 4,277 |
| 12 mar 2024 | 33.05 | 33.51 | 32.50 | 32.54 | 32.20 | 17,199 |
| 11 mar 2024 | 32.44 | 32.88 | 32.44 | 32.88 | 32.53 | 68 |
| 08 mar 2024 | 32.77 | 33.04 | 32.54 | 32.54 | 32.20 | 2,677 |
| 07 mar 2024 | 32.03 | 32.60 | 32.03 | 32.60 | 32.25 | 97 |
| 06 mar 2024 | 31.70 | 31.76 | 31.40 | 31.71 | 31.37 | 17 |
| 05 mar 2024 | 31.83 | 32.49 | 31.68 | 32.31 | 31.97 | 1,698 |
| 04 mar 2024 | 31.56 | 31.81 | 31.40 | 31.81 | 31.47 | 24 |
| 01 mar 2024 | 31.14 | 31.35 | 30.91 | 31.17 | 30.84 | 79 |
| 29 feb 2024 | 31.09 | 31.52 | 31.09 | 31.17 | 30.84 | 13 |
| 29 feb 2024 | 0.33 Dividendo | |||||
| 28 feb 2024 | 31.85 | 31.95 | 31.59 | 31.87 | 31.20 | 475 |
| 27 feb 2024 | 32.08 | 32.31 | 32.06 | 32.22 | 31.55 | 95,758 |
| 26 feb 2024 | 32.31 | 32.64 | 32.31 | 32.33 | 31.65 | 15 |
| 23 feb 2024 | 32.44 | 32.60 | 32.18 | 32.60 | 31.92 | 138 |
| 22 feb 2024 | 32.32 | 32.52 | 32.27 | 32.46 | 31.78 | 1,831 |
| 21 feb 2024 | 32.27 | 32.56 | 32.17 | 32.56 | 31.88 | 307 |
| 20 feb 2024 | 32.41 | 32.41 | 32.21 | 32.27 | 31.60 | 1,741 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 32.40 | 32.40 | 32.18 | 32.38 | 31.71 | 225 |
| 15 feb 2024 | 31.97 | 32.65 | 31.95 | 32.65 | 31.97 | 363 |
| 14 feb 2024 | 31.80 | 31.81 | 31.39 | 31.56 | 30.90 | 438 |
| 13 feb 2024 | 31.80 | 31.80 | 31.20 | 31.42 | 30.76 | 1,159 |
| 12 feb 2024 | 30.87 | 31.94 | 30.86 | 31.94 | 31.27 | 1,388 |
| 09 feb 2024 | 31.44 | 31.68 | 31.07 | 31.07 | 30.42 | 2,470 |
| 08 feb 2024 | 32.62 | 32.88 | 31.67 | 32.12 | 31.45 | 2,431 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.