Italia markets closed

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,47+0,31 (+0,99%)
Alla chiusura: 04:00PM EDT
31,47 0,00 (0,00%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202431,0531,6031,0031,4731,473.422.100
25 apr 202431,1031,3430,5431,1631,165.301.900
24 apr 202430,5831,6730,5031,4031,405.283.700
23 apr 202430,8231,1830,7130,9930,993.601.000
22 apr 202430,9631,3130,5031,0331,033.207.700
19 apr 202430,4630,7930,2130,7230,724.643.800
18 apr 202430,5230,6030,1930,3930,393.788.100
17 apr 202430,8230,8930,1030,2730,273.817.200
16 apr 202430,3830,5530,0630,3530,352.489.400
15 apr 202430,6531,0230,2930,4230,424.154.400
12 apr 202430,7230,8030,4230,4530,452.652.800
11 apr 202430,7531,0230,5830,9230,922.541.100
10 apr 202431,3531,4130,5430,6830,683.864.100
09 apr 202431,3631,7731,1531,7531,752.878.500
08 apr 202431,6331,8631,4531,4731,472.953.400
05 apr 202431,7932,0831,4631,4631,462.289.900
04 apr 202432,5232,5631,8531,9131,912.681.700
03 apr 202432,1732,3832,0532,1532,152.929.300
02 apr 202432,3332,3531,9332,1432,143.768.000
01 apr 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 gen 202433,2733,4932,9832,9932,652.828.400
30 gen 202433,3033,5733,2333,2732,922.201.100
29 gen 202433,0033,4032,8433,4033,053.045.300
26 gen 202433,1333,1432,7432,9832,642.636.300
25 gen 202432,4532,9332,3732,9232,583.201.700
24 gen 202432,5332,7832,2132,2331,892.759.200
23 gen 202432,4432,7032,1332,2831,942.495.700
22 gen 202432,0032,4331,9232,1131,783.585.100
19 gen 202431,7731,8731,2331,8531,523.318.000
18 gen 202431,7431,8631,4231,7731,444.599.100
17 gen 202431,5431,6631,2731,4631,134.356.900
16 gen 202431,7131,9531,5331,8131,483.564.100
12 gen 202432,6732,7731,8931,9731,642.504.000
11 gen 202432,4332,5331,7932,5032,163.230.200
10 gen 202433,0233,0632,4432,5832,243.563.400
09 gen 202432,8833,0632,7232,9132,572.520.000
08 gen 202432,5333,3632,4533,2332,884.062.300
05 gen 202432,2032,7732,1932,4432,103.164.300
04 gen 202432,2732,5631,9632,1931,864.143.200
03 gen 202433,0033,0032,0832,1231,792.557.700
02 gen 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
*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...