Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.602,25 -1.309,80 (-2,19%)
The Interpublic Group of Companies, Inc. (0JCK.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:05PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 31,22 | 31,41 | 31,16 | 31,37 | 31,37 | 530 |
| 25 apr 2024 | 31,28 | 31,28 | 30,67 | 30,97 | 30,97 | 167 |
| 24 apr 2024 | 30,88 | 31,60 | 30,63 | 31,27 | 31,27 | 553 |
| 23 apr 2024 | 31,11 | 31,11 | 31,04 | 31,04 | 31,04 | 1.506 |
| 22 apr 2024 | 30,78 | 31,15 | 30,78 | 31,15 | 31,15 | 109 |
| 19 apr 2024 | 30,59 | 30,73 | 30,46 | 30,73 | 30,73 | 34.118 |
| 18 apr 2024 | 30,31 | 30,43 | 30,30 | 30,41 | 30,41 | 727 |
| 17 apr 2024 | 30,83 | 30,83 | 30,21 | 30,29 | 30,29 | 1.259 |
| 16 apr 2024 | 30,25 | 30,35 | 30,18 | 30,30 | 30,30 | 1.111 |
| 15 apr 2024 | 30,97 | 30,97 | 30,64 | 30,68 | 30,68 | 26 |
| 12 apr 2024 | 30,75 | 30,76 | 30,63 | 30,65 | 30,65 | 1.087 |
| 11 apr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | 34 |
| 10 apr 2024 | 31,18 | 31,35 | 30,57 | 30,58 | 30,58 | 930 |
| 09 apr 2024 | 31,14 | 31,57 | 31,14 | 31,54 | 31,54 | 195.606 |
| 08 apr 2024 | 31,67 | 31,76 | 31,61 | 31,76 | 31,76 | 389 |
| 05 apr 2024 | 31,25 | 31,80 | 31,25 | 31,57 | 31,57 | 420 |
| 04 apr 2024 | 32,35 | 32,54 | 32,35 | 32,50 | 32,50 | 4.535 |
| 03 apr 2024 | 32,29 | 32,29 | 32,26 | 32,26 | 32,26 | 40 |
| 02 apr 2024 | 32,10 | 32,33 | 31,95 | 32,03 | 32,03 | 636 |
| 28 mar 2024 | 32,66 | 32,92 | 32,54 | 32,71 | 32,71 | 1.728 |
| 27 mar 2024 | 32,12 | 32,70 | 32,12 | 32,64 | 32,64 | 1.211 |
| 26 mar 2024 | 32,49 | 32,49 | 32,31 | 32,31 | 32,31 | 107 |
| 25 mar 2024 | 32,81 | 32,81 | 32,23 | 32,23 | 32,23 | 307 |
| 22 mar 2024 | 33,17 | 33,21 | 32,96 | 33,01 | 33,01 | 1.308 |
| 21 mar 2024 | 32,90 | 33,21 | 32,90 | 33,10 | 33,10 | 16.965 |
| 20 mar 2024 | 32,23 | 32,67 | 32,21 | 32,67 | 32,67 | 2.903 |
| 19 mar 2024 | 32,43 | 32,66 | 32,39 | 32,39 | 32,39 | 5.760 |
| 18 mar 2024 | 32,53 | 32,60 | 32,28 | 32,45 | 32,45 | 2.485 |
| 15 mar 2024 | 32,80 | 32,80 | 32,42 | 32,58 | 32,58 | 1.317 |
| 14 mar 2024 | 32,56 | 34,88 | 31,97 | 33,59 | 33,59 | 10.790 |
| 13 mar 2024 | 32,87 | 33,20 | 32,61 | 33,20 | 33,20 | 4.277 |
| 12 mar 2024 | 33,05 | 33,51 | 32,50 | 32,54 | 32,54 | 17.199 |
| 11 mar 2024 | 32,44 | 32,88 | 32,44 | 32,88 | 32,88 | 68 |
| 08 mar 2024 | 32,77 | 33,04 | 32,54 | 32,54 | 32,54 | 2.677 |
| 07 mar 2024 | 32,03 | 32,60 | 32,03 | 32,60 | 32,60 | 97 |
| 06 mar 2024 | 31,70 | 31,76 | 31,40 | 31,71 | 31,71 | 17 |
| 05 mar 2024 | 31,83 | 32,49 | 31,68 | 32,31 | 32,31 | 1.698 |
| 04 mar 2024 | 31,56 | 31,81 | 31,40 | 31,81 | 31,81 | 24 |
| 01 mar 2024 | 31,14 | 31,35 | 30,91 | 31,17 | 31,17 | 79 |
| 29 feb 2024 | 31,09 | 31,52 | 31,09 | 31,17 | 31,17 | 13 |
| 29 feb 2024 | 0.33 Dividendo | |||||
| 28 feb 2024 | 31,85 | 31,95 | 31,59 | 31,87 | 31,54 | 475 |
| 27 feb 2024 | 32,08 | 32,31 | 32,06 | 32,22 | 31,89 | 95.758 |
| 26 feb 2024 | 32,31 | 32,64 | 32,31 | 32,33 | 32,00 | 15 |
| 23 feb 2024 | 32,44 | 32,60 | 32,18 | 32,60 | 32,26 | 138 |
| 22 feb 2024 | 32,32 | 32,52 | 32,27 | 32,46 | 32,12 | 1.831 |
| 21 feb 2024 | 32,27 | 32,56 | 32,17 | 32,56 | 32,22 | 307 |
| 20 feb 2024 | 32,41 | 32,41 | 32,21 | 32,27 | 31,94 | 1.741 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 32,40 | 32,40 | 32,18 | 32,38 | 32,05 | 225 |
| 15 feb 2024 | 31,97 | 32,65 | 31,95 | 32,65 | 32,32 | 363 |
| 14 feb 2024 | 31,80 | 31,81 | 31,39 | 31,56 | 31,23 | 438 |
| 13 feb 2024 | 31,80 | 31,80 | 31,20 | 31,42 | 31,09 | 1.159 |
| 12 feb 2024 | 30,87 | 31,94 | 30,86 | 31,94 | 31,61 | 1.388 |
| 09 feb 2024 | 31,44 | 31,68 | 31,07 | 31,07 | 30,74 | 2.470 |
| 08 feb 2024 | 32,62 | 32,88 | 31,67 | 32,12 | 31,79 | 2.431 |
| 07 feb 2024 | 33,17 | 33,17 | 31,90 | 32,23 | 31,90 | 933 |
| 06 feb 2024 | 32,90 | 33,15 | 32,87 | 32,95 | 32,61 | 419 |
| 05 feb 2024 | 32,59 | 32,89 | 32,50 | 32,82 | 32,48 | 2.137 |
| 02 feb 2024 | 33,20 | 33,20 | 33,05 | 33,19 | 32,85 | 984 |
| 01 feb 2024 | 33,08 | 33,08 | 32,80 | 32,88 | 32,54 | 1.545 |
| 31 gen 2024 | 33,13 | 33,33 | 33,13 | 33,31 | 32,97 | 350 |
| 30 gen 2024 | 33,44 | 33,54 | 33,27 | 33,38 | 33,03 | 1.626 |
| 29 gen 2024 | 33,00 | 33,18 | 32,90 | 33,18 | 32,84 | 103 |
| 26 gen 2024 | 33,04 | 33,12 | 32,88 | 32,88 | 32,54 | 588 |
| 25 gen 2024 | 32,76 | 32,76 | 32,49 | 32,57 | 32,23 | 253 |
| 24 gen 2024 | 32,62 | 32,75 | 32,44 | 32,44 | 32,10 | 29 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 32,00 | 32,42 | 32,00 | 32,00 | 31,67 | 183 |
| 19 gen 2024 | 31,45 | 31,68 | 31,26 | 31,43 | 31,10 | 217 |
| 18 gen 2024 | 31,76 | 31,76 | 31,50 | 31,50 | 31,17 | 1.170 |
| 17 gen 2024 | 31,52 | 31,62 | 31,29 | 31,30 | 30,98 | 408 |
| 16 gen 2024 | 31,69 | 31,95 | 31,61 | 31,83 | 31,51 | 249 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 32,51 | 32,52 | 32,03 | 32,10 | 31,77 | 776 |
| 11 gen 2024 | 32,21 | 32,32 | 31,95 | 32,09 | 31,76 | 166 |
| 10 gen 2024 | 33,04 | 33,04 | 32,56 | 32,90 | 32,56 | 325 |
| 09 gen 2024 | 32,93 | 33,00 | 32,91 | 32,91 | 32,57 | 420 |
| 08 gen 2024 | 32,46 | 33,20 | 32,46 | 33,20 | 32,86 | 405 |
| 05 gen 2024 | 32,65 | 32,65 | 32,50 | 32,52 | 32,18 | 211 |
| 04 gen 2024 | 32,27 | 32,48 | 32,27 | 32,38 | 32,04 | 300 |
| 03 gen 2024 | 33,00 | 33,00 | 32,32 | 32,45 | 32,11 | 704 |
| 02 gen 2024 | 32,59 | 32,90 | 32,59 | 32,90 | 32,56 | 18 |
| 29 dic 2023 | 32,84 | 32,84 | 32,39 | 32,45 | 32,12 | 343 |
| 28 dic 2023 | 32,72 | 33,01 | 32,72 | 32,89 | 32,55 | 76 |
| 27 dic 2023 | 33,08 | 33,17 | 33,08 | 33,17 | 32,82 | 135 |
| 22 dic 2023 | 33,08 | 33,08 | 32,93 | 32,93 | 32,59 | 31 |
| 21 dic 2023 | 32,67 | 32,83 | 32,62 | 32,62 | 32,28 | 79 |
| 20 dic 2023 | 32,81 | 33,04 | 32,81 | 33,03 | 32,69 | 548 |
| 19 dic 2023 | 32,96 | 33,08 | 32,80 | 32,96 | 32,62 | 714 |
| 18 dic 2023 | 32,59 | 32,95 | 32,40 | 32,40 | 32,06 | 309 |
| 15 dic 2023 | 33,00 | 33,51 | 32,66 | 33,12 | 32,78 | 1.570 |
| 14 dic 2023 | 31,50 | 32,53 | 31,50 | 32,49 | 32,15 | 230.897 |
| 13 dic 2023 | 31,20 | 31,29 | 31,04 | 31,04 | 30,72 | 8 |
| 12 dic 2023 | 31,46 | 31,55 | 31,35 | 31,50 | 31,18 | 869 |
| 11 dic 2023 | 31,39 | 31,87 | 31,33 | 31,77 | 31,45 | 169 |
| 08 dic 2023 | 30,88 | 31,09 | 30,78 | 31,09 | 30,77 | 69 |
| 07 dic 2023 | 31,22 | 31,22 | 30,84 | 30,84 | 30,52 | 176 |
| 06 dic 2023 | 31,29 | 31,40 | 31,29 | 31,39 | 31,07 | 14 |
| 05 dic 2023 | 31,26 | 31,26 | 30,56 | 30,73 | 30,41 | 172 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.