Mail

0JCK.L - The Interpublic Group of Companies, Inc.

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	37,47	37,75	37,14	37,75	37,75	1.176
31 mag 2023	38,23	38,23	37,43	37,43	37,43	300
30 mag 2023	38,17	38,47	38,13	38,13	38,13	1.013
26 mag 2023	37,66	37,73	37,51	37,51	37,51	1.340
25 mag 2023	37,58	37,66	37,50	37,50	37,50	3.195
24 mag 2023	38,19	38,19	37,54	37,58	37,58	3.661
23 mag 2023	38,48	39,04	38,48	39,04	39,04	547
22 mag 2023	38,75	38,75	38,25	38,39	38,39	590
19 mag 2023	38,56	38,82	38,49	38,65	38,65	463
18 mag 2023	38,04	38,04	37,87	37,87	37,87	240
17 mag 2023	36,46	36,46	36,46	36,46	36,46	16
16 mag 2023	35,86	35,86	35,84	35,84	35,84	20
15 mag 2023	36,82	36,82	35,87	35,95	35,95	783
12 mag 2023	36,41	36,65	36,26	36,52	36,52	17.979
11 mag 2023	35,65	35,65	35,65	35,65	35,65	1
10 mag 2023	35,69	35,69	35,62	35,62	35,62	329
09 mag 2023	-	-	-	-	-	-
05 mag 2023	34,65	35,21	34,65	35,20	35,20	498
04 mag 2023	33,79	34,26	33,79	34,07	34,07	705
03 mag 2023	35,76	35,76	35,76	35,76	35,76	162
02 mag 2023	36,09	36,13	35,88	35,88	35,88	711
28 apr 2023	35,66	35,67	35,66	35,67	35,67	1.051
27 apr 2023	35,28	35,55	34,00	34,35	34,35	1.248
26 apr 2023	36,91	37,02	36,91	36,91	36,91	1.294
25 apr 2023	37,23	37,23	36,92	36,92	36,92	3.042
24 apr 2023	37,54	37,54	37,50	37,50	37,50	4.028
21 apr 2023	37,35	37,35	36,92	36,93	36,93	1.907
20 apr 2023	37,20	37,28	37,20	37,28	37,28	906
19 apr 2023	37,67	37,67	37,53	37,53	37,53	159
18 apr 2023	38,42	38,42	38,42	38,42	38,42	1.474
17 apr 2023	37,94	37,94	37,94	37,94	37,94	3.027
14 apr 2023	37,73	37,90	37,62	37,62	37,62	1.082
13 apr 2023	37,67	37,67	37,36	37,49	37,49	1.227
12 apr 2023	37,50	37,84	37,50	37,71	37,71	2.572
11 apr 2023	37,20	37,26	37,20	37,26	37,26	192
06 apr 2023	36,90	37,02	36,69	36,91	36,91	319
05 apr 2023	36,74	36,74	36,21	36,69	36,69	353
04 apr 2023	37,69	37,76	37,47	37,47	37,47	621
03 apr 2023	37,28	37,51	37,24	37,34	37,34	164
31 mar 2023	36,83	37,10	36,83	37,09	37,09	512
30 mar 2023	36,22	36,40	36,22	36,31	36,31	535
29 mar 2023	34,99	35,30	34,99	35,05	35,05	489
28 mar 2023	-	-	-	-	-	-
27 mar 2023	35,56	35,56	35,56	35,56	35,56	40
24 mar 2023	34,63	34,86	34,46	34,86	34,86	229
23 mar 2023	34,74	35,52	34,74	34,90	34,90	548
22 mar 2023	35,20	35,22	34,83	34,83	34,83	3.293
21 mar 2023	35,28	35,38	35,12	35,14	35,14	2.400
20 mar 2023	34,10	34,88	34,10	34,88	34,88	1.166
17 mar 2023	33,72	33,72	33,36	33,67	33,67	11.022
16 mar 2023	32,73	33,47	32,73	33,47	33,47	2.422
15 mar 2023	-	-	-	-	-	-
14 mar 2023	33,70	33,70	33,70	33,70	33,70	182
13 mar 2023	33,46	33,46	33,46	33,46	33,46	27
10 mar 2023	34,01	34,31	33,56	33,56	33,56	345
09 mar 2023	34,95	34,95	34,51	34,51	34,51	47.550
08 mar 2023	34,97	35,13	34,78	34,78	34,78	657
07 mar 2023	35,77	35,77	35,17	35,17	35,17	462
06 mar 2023	35,77	35,87	35,77	35,84	35,84	1.120
03 mar 2023	35,56	35,62	35,56	35,62	35,62	300
02 mar 2023	35,06	35,21	35,06	35,21	35,21	500
01 mar 2023	35,61	35,77	35,58	35,58	35,58	1.620
28 feb 2023	35,65	35,67	35,53	35,58	35,58	3.000
28 feb 2023	0.31 Dividendo
27 feb 2023	36,48	36,48	36,47	36,47	36,15	41
24 feb 2023	36,08	36,34	36,03	36,03	35,73	658
23 feb 2023	36,63	36,77	36,47	36,47	36,15	858
22 feb 2023	36,79	36,90	36,76	36,90	36,59	765
21 feb 2023	37,06	37,10	36,74	36,74	36,43	300
20 feb 2023	-	-	-	-	-	-
17 feb 2023	37,22	37,25	37,13	37,13	36,82	2.500
16 feb 2023	37,22	37,22	37,21	37,21	36,89	103
15 feb 2023	-	-	-	-	-	-
14 feb 2023	37,45	37,74	37,42	37,47	37,15	500
13 feb 2023	36,75	37,00	36,75	37,00	36,69	151
10 feb 2023	37,15	37,16	37,05	37,05	36,73	2.531
09 feb 2023	38,42	38,42	36,85	36,85	36,54	779
08 feb 2023	38,92	39,35	38,63	38,66	38,33	1.260
07 feb 2023	39,26	39,26	38,70	38,70	38,37	365
06 feb 2023	39,00	39,39	39,00	39,39	39,06	530
03 feb 2023	38,72	39,39	38,72	39,28	38,94	574
02 feb 2023	37,51	37,92	37,51	37,92	37,60	958
01 feb 2023	36,37	36,65	36,37	36,51	36,19	1.612
31 gen 2023	36,03	36,19	36,03	36,14	35,83	1.841
30 gen 2023	35,96	36,04	35,79	36,04	35,74	276
27 gen 2023	35,88	35,88	35,81	35,81	35,50	250
26 gen 2023	36,44	36,44	36,01	36,01	35,71	535
25 gen 2023	36,25	36,27	36,25	36,27	35,96	268
24 gen 2023	36,52	36,52	36,52	36,52	36,21	705
23 gen 2023	36,32	36,32	36,28	36,28	35,97	85
20 gen 2023	-	-	-	-	-	-
19 gen 2023	-	-	-	-	-	-
18 gen 2023	35,58	35,58	35,58	35,58	35,27	95
17 gen 2023	35,85	35,85	35,39	35,66	35,36	5.893
16 gen 2023	-	-	-	-	-	-
13 gen 2023	-	-	-	-	-	-
12 gen 2023	-	-	-	-	-	-
11 gen 2023	-	-	-	-	-	-
10 gen 2023	35,56	35,56	35,56	35,56	35,26	332
09 gen 2023	35,72	35,72	35,72	35,72	35,42	10
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...