Yahoo

Correo

U.S. markets closed

F S&P 500
5,332.25
+0.50(+0.01%)
F Dow Jones
39,930.00
-14.00(-0.04%)
F Nasdaq
18,753.50
-9.50(-0.05%)
E-mini Russell 2000 Index Futur
2,111.60
+1.70(+0.08%)
Petróleo
79.72
-0.08(-0.10%)
Oro
2,431.20
-7.30(-0.30%)

The Interpublic Group of Companies, Inc. (IPG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.98

+0.20

(+0.63%)

Al cierre: 04:00PM EDT

31.52

-0.46

(-1.43%)

Fuera de horario:

06:17PM EDT

Periodo de tiempo:

20 may 2023 - 20 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2024	31.83	32.00	31.62	31.98	31.98	2,523,827
17 may 2024	31.76	31.90	31.60	31.78	31.78	2,861,100
16 may 2024	31.71	31.93	31.58	31.63	31.63	2,781,800
15 may 2024	31.93	32.00	31.58	31.77	31.77	3,170,100
14 may 2024	31.84	32.09	31.55	31.73	31.73	2,503,700
13 may 2024	31.25	31.58	31.22	31.40	31.40	2,167,700
10 may 2024	31.17	31.35	30.99	31.15	31.15	2,887,300
09 may 2024	30.94	31.38	30.89	31.20	31.20	2,171,200
08 may 2024	30.69	31.02	30.66	30.97	30.97	4,291,400
07 may 2024	31.07	31.34	30.94	30.96	30.96	2,569,900
06 may 2024	30.99	31.14	30.80	30.84	30.84	2,415,700
03 may 2024	30.84	31.01	30.63	30.72	30.72	2,066,500
02 may 2024	30.71	30.77	30.27	30.53	30.53	2,882,300
01 may 2024	30.36	30.81	30.36	30.50	30.50	3,757,100
30 abr 2024	31.13	31.25	30.32	30.44	30.44	3,841,600
29 abr 2024	31.56	31.63	31.23	31.43	31.43	3,661,800
26 abr 2024	31.05	31.60	31.00	31.47	31.47	3,576,800
25 abr 2024	31.10	31.34	30.54	31.16	31.16	5,301,900
24 abr 2024	30.58	31.67	30.50	31.40	31.40	5,283,700
23 abr 2024	30.82	31.18	30.71	30.99	30.99	3,601,000
22 abr 2024	30.96	31.31	30.50	31.03	31.03	3,207,700
19 abr 2024	30.46	30.79	30.21	30.72	30.72	4,643,800
18 abr 2024	30.52	30.60	30.19	30.39	30.39	3,788,100
17 abr 2024	30.82	30.89	30.10	30.27	30.27	3,817,200
16 abr 2024	30.38	30.55	30.06	30.35	30.35	2,489,400
15 abr 2024	30.65	31.02	30.29	30.42	30.42	4,154,400
12 abr 2024	30.72	30.80	30.42	30.45	30.45	2,652,800
11 abr 2024	30.75	31.02	30.58	30.92	30.92	2,541,100
10 abr 2024	31.35	31.41	30.54	30.68	30.68	3,864,100
09 abr 2024	31.36	31.77	31.15	31.75	31.75	2,878,500
08 abr 2024	31.63	31.86	31.45	31.47	31.47	2,953,400
05 abr 2024	31.79	32.08	31.46	31.46	31.46	2,289,900
04 abr 2024	32.52	32.56	31.85	31.91	31.91	2,681,700
03 abr 2024	32.17	32.38	32.05	32.15	32.15	2,929,300
02 abr 2024	32.33	32.35	31.93	32.14	32.14	3,768,000
01 abr 2024	32.65	32.71	32.37	32.50	32.50	3,706,900
28 mar 2024	32.78	32.97	32.18	32.63	32.63	5,885,000
27 mar 2024	32.16	32.87	32.14	32.77	32.77	3,506,700
26 mar 2024	32.44	32.59	32.04	32.06	32.06	2,850,700
25 mar 2024	32.73	32.97	32.19	32.41	32.41	5,093,900
22 mar 2024	33.10	33.27	32.72	32.75	32.75	2,628,400
21 mar 2024	32.95	33.28	32.79	33.09	33.09	3,276,700
20 mar 2024	32.27	32.85	32.13	32.81	32.81	2,807,500
19 mar 2024	32.48	32.74	32.14	32.24	32.24	4,081,200
18 mar 2024	32.38	32.69	32.08	32.43	32.43	3,978,000
15 mar 2024	32.46	32.87	32.32	32.39	32.39	15,353,300
14 mar 2024	32.85	35.17	31.84	32.66	32.66	13,216,700
13 mar 2024	32.52	33.22	32.52	33.03	33.03	4,885,400
12 mar 2024	33.00	33.53	32.45	32.55	32.55	6,121,600
11 mar 2024	32.40	32.97	32.40	32.95	32.95	5,085,900
08 mar 2024	32.69	33.16	32.25	32.26	32.26	3,866,400
07 mar 2024	31.93	32.60	31.93	32.54	32.54	4,153,600
06 mar 2024	31.81	31.97	31.27	31.85	31.85	4,571,000
05 mar 2024	31.72	32.52	31.68	31.80	31.80	4,220,500
04 mar 2024	31.59	32.02	31.36	31.94	31.94	6,576,000
01 mar 2024	31.36	31.51	30.87	31.20	31.20	3,587,200
29 feb 2024	31.55	31.72	31.14	31.40	31.40	5,111,700
29 feb 2024	0.33 Dividendo
28 feb 2024	32.04	32.19	31.59	31.74	31.41	2,941,700
27 feb 2024	32.29	32.47	32.05	32.40	32.06	3,009,200
26 feb 2024	32.27	32.66	32.16	32.28	31.94	2,562,400
23 feb 2024	32.41	32.66	31.93	32.30	31.96	5,741,100
22 feb 2024	32.35	32.67	32.11	32.45	32.11	3,185,600
21 feb 2024	32.45	32.59	32.17	32.43	32.09	2,323,700
20 feb 2024	32.32	32.63	32.13	32.60	32.26	2,983,900
16 feb 2024	32.23	32.60	32.09	32.45	32.11	3,487,600
15 feb 2024	31.88	32.74	31.85	32.40	32.06	3,406,900
14 feb 2024	31.91	31.97	31.34	31.72	31.39	3,201,000
13 feb 2024	31.65	31.89	31.12	31.70	31.37	5,248,800
12 feb 2024	30.91	32.07	30.83	32.04	31.71	5,030,000
09 feb 2024	31.60	31.71	30.60	30.78	30.46	6,647,500
08 feb 2024	32.00	33.10	31.56	31.80	31.47	7,158,700
07 feb 2024	33.24	33.24	31.85	32.24	31.90	7,949,400
06 feb 2024	32.84	33.17	32.70	32.99	32.65	4,377,500
05 feb 2024	32.80	33.03	32.40	32.91	32.57	5,069,900
02 feb 2024	33.02	33.32	32.81	33.08	32.74	3,536,600
01 feb 2024	33.07	33.22	32.64	33.20	32.85	3,565,400
31 ene 2024	33.27	33.49	32.98	32.99	32.65	2,828,400
30 ene 2024	33.30	33.57	33.23	33.27	32.92	2,201,100
29 ene 2024	33.00	33.40	32.84	33.40	33.05	3,045,300
26 ene 2024	33.13	33.14	32.74	32.98	32.64	2,636,300
25 ene 2024	32.45	32.93	32.37	32.92	32.58	3,201,700
24 ene 2024	32.53	32.78	32.21	32.23	31.89	2,759,200
23 ene 2024	32.44	32.70	32.13	32.28	31.94	2,495,700
22 ene 2024	32.00	32.43	31.92	32.11	31.78	3,585,100
19 ene 2024	31.77	31.87	31.23	31.85	31.52	3,318,000
18 ene 2024	31.74	31.86	31.42	31.77	31.44	4,599,100
17 ene 2024	31.54	31.66	31.27	31.46	31.13	4,356,900
16 ene 2024	31.71	31.95	31.53	31.81	31.48	3,564,100
12 ene 2024	32.67	32.77	31.89	31.97	31.64	2,504,000
11 ene 2024	32.43	32.53	31.79	32.50	32.16	3,230,200
10 ene 2024	33.02	33.06	32.44	32.58	32.24	3,563,400
09 ene 2024	32.88	33.06	32.72	32.91	32.57	2,520,000
08 ene 2024	32.53	33.36	32.45	33.23	32.88	4,062,300
05 ene 2024	32.20	32.77	32.19	32.44	32.10	3,164,300
04 ene 2024	32.27	32.56	31.96	32.19	31.86	4,143,200
03 ene 2024	33.00	33.00	32.08	32.12	31.79	2,557,700
02 ene 2024	32.64	33.21	32.44	33.10	32.76	3,593,700
29 dic 2023	32.94	32.95	32.35	32.64	32.30	2,954,400
28 dic 2023	32.92	33.07	32.78	32.94	32.60	1,838,800
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...

F S&P 5005,332.25+0.50(+0.01%)

F Dow Jones39,930.00-14.00(-0.04%)

F Nasdaq18,753.50-9.50(-0.05%)

E-mini Russell 2000 Index Futur2,111.60+1.70(+0.08%)

Petróleo79.72-0.08(-0.10%)

Oro2,431.20-7.30(-0.30%)

The Interpublic Group of Companies, Inc. (IPG)

F S&P 500
5,332.25
+0.50(+0.01%)

F Dow Jones
39,930.00
-14.00(-0.04%)

F Nasdaq
18,753.50
-9.50(-0.05%)

E-mini Russell 2000 Index Futur
2,111.60
+1.70(+0.08%)

Petróleo
79.72
-0.08(-0.10%)

Oro
2,431.20
-7.30(-0.30%)