Mercado fechado

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
30,72+0,33 (+1,09%)
No fechamento: 04:00PM EDT
31,05 +0,33 (+1,07%)
Pós-fechamento: 07:23PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202430,4630,7930,2130,7230,724.643.800
18 de abr. de 202430,5230,6030,1930,3930,393.788.100
17 de abr. de 202430,8230,8930,1030,2730,273.817.200
16 de abr. de 202430,3830,5530,0630,3530,352.489.400
15 de abr. de 202430,6531,0230,2930,4230,424.154.400
12 de abr. de 202430,7230,8030,4230,4530,452.652.800
11 de abr. de 202430,7531,0230,5830,9230,922.541.100
10 de abr. de 202431,3531,4130,5430,6830,683.864.100
09 de abr. de 202431,3631,7731,1531,7531,752.878.500
08 de abr. de 202431,6331,8631,4531,4731,472.953.400
05 de abr. de 202431,7932,0831,4631,4631,462.289.900
04 de abr. de 202432,5232,5631,8531,9131,912.681.700
03 de abr. de 202432,1732,3832,0532,1532,152.929.300
02 de abr. de 202432,3332,3531,9332,1432,143.768.000
01 de abr. de 202432,6532,7132,3732,5032,503.706.900
28 de mar. de 202432,7832,9732,1832,6332,635.885.000
27 de mar. de 202432,1632,8732,1432,7732,773.506.700
26 de mar. de 202432,4432,5932,0432,0632,062.850.700
25 de mar. de 202432,7332,9732,1932,4132,415.093.900
22 de mar. de 202433,1033,2732,7232,7532,752.628.400
21 de mar. de 202432,9533,2832,7933,0933,093.276.700
20 de mar. de 202432,2732,8532,1332,8132,812.807.500
19 de mar. de 202432,4832,7432,1432,2432,244.081.200
18 de mar. de 202432,3832,6932,0832,4332,433.978.000
15 de mar. de 202432,4632,8732,3232,3932,3915.353.300
14 de mar. de 202432,8535,1731,8432,6632,6613.216.700
13 de mar. de 202432,5233,2232,5233,0333,034.885.400
12 de mar. de 202433,0033,5332,4532,5532,556.121.600
11 de mar. de 202432,4032,9732,4032,9532,955.085.900
08 de mar. de 202432,6933,1632,2532,2632,263.866.400
07 de mar. de 202431,9332,6031,9332,5432,544.153.600
06 de mar. de 202431,8131,9731,2731,8531,854.571.000
05 de mar. de 202431,7232,5231,6831,8031,804.220.500
04 de mar. de 202431,5932,0231,3631,9431,946.576.000
01 de mar. de 202431,3631,5130,8731,2031,203.587.200
29 de fev. de 202431,5531,7231,1431,4031,405.111.700
29 de fev. de 20240.33 Dividendo
28 de fev. de 202432,0432,1931,5931,7431,412.941.700
27 de fev. de 202432,2932,4732,0532,4032,063.009.200
26 de fev. de 202432,2732,6632,1632,2831,942.562.400
23 de fev. de 202432,4132,6631,9332,3031,965.741.100
22 de fev. de 202432,3532,6732,1132,4532,113.185.600
21 de fev. de 202432,4532,5932,1732,4332,092.323.700
20 de fev. de 202432,3232,6332,1332,6032,262.983.900
16 de fev. de 202432,2332,6032,0932,4532,113.487.600
15 de fev. de 202431,8832,7431,8532,4032,063.406.900
14 de fev. de 202431,9131,9731,3431,7231,393.201.000
13 de fev. de 202431,6531,8931,1231,7031,375.248.800
12 de fev. de 202430,9132,0730,8332,0431,715.030.000
09 de fev. de 202431,6031,7130,6030,7830,466.647.500
08 de fev. de 202432,0033,1031,5631,8031,477.158.700
07 de fev. de 202433,2433,2431,8532,2431,907.949.400
06 de fev. de 202432,8433,1732,7032,9932,654.377.500
05 de fev. de 202432,8033,0332,4032,9132,575.069.900
02 de fev. de 202433,0233,3232,8133,0832,743.536.600
01 de fev. de 202433,0733,2232,6433,2032,853.565.400
31 de jan. de 202433,2733,4932,9832,9932,652.828.400
30 de jan. de 202433,3033,5733,2333,2732,922.201.100
29 de jan. de 202433,0033,4032,8433,4033,053.045.300
26 de jan. de 202433,1333,1432,7432,9832,642.636.300
25 de jan. de 202432,4532,9332,3732,9232,583.201.700
24 de jan. de 202432,5332,7832,2132,2331,892.759.200
23 de jan. de 202432,4432,7032,1332,2831,942.495.700
22 de jan. de 202432,0032,4331,9232,1131,783.585.100
19 de jan. de 202431,7731,8731,2331,8531,523.318.000
18 de jan. de 202431,7431,8631,4231,7731,444.599.100
17 de jan. de 202431,5431,6631,2731,4631,134.356.900
16 de jan. de 202431,7131,9531,5331,8131,483.564.100
12 de jan. de 202432,6732,7731,8931,9731,642.504.000
11 de jan. de 202432,4332,5331,7932,5032,163.230.200
10 de jan. de 202433,0233,0632,4432,5832,243.563.400
09 de jan. de 202432,8833,0632,7232,9132,572.520.000
08 de jan. de 202432,5333,3632,4533,2332,884.062.300
05 de jan. de 202432,2032,7732,1932,4432,103.164.300
04 de jan. de 202432,2732,5631,9632,1931,864.143.200
03 de jan. de 202433,0033,0032,0832,1231,792.557.700
02 de jan. de 202432,6433,2132,4433,1032,763.593.700
29 de dez. de 202332,9432,9532,3532,6432,302.954.400
28 de dez. de 202332,9233,0732,7832,9432,601.838.800
27 de dez. de 202333,0533,1932,8332,9532,612.005.800
26 de dez. de 202333,0133,2332,7533,1132,771.501.600
22 de dez. de 202333,1133,1332,6732,8632,522.173.500
21 de dez. de 202332,8033,0032,4232,9732,632.605.200
20 de dez. de 202332,8933,0932,4432,5132,172.420.200
19 de dez. de 202332,8833,1232,7732,9832,641.916.600
18 de dez. de 202332,7432,9932,3832,7032,363.437.700
15 de dez. de 202332,6033,5332,5832,8532,519.528.800
14 de dez. de 202331,8132,7631,7732,7432,406.359.200
13 de dez. de 202331,3131,5630,8331,5031,173.493.600
12 de dez. de 202331,5431,6231,2131,3331,003.312.100
11 de dez. de 202331,0831,9231,0831,6031,275.234.400
08 de dez. de 202330,9031,3130,6931,2230,902.843.200
07 de dez. de 202331,2631,3330,6730,8330,515.064.700
06 de dez. de 202331,1331,5631,0231,1430,823.490.200
05 de dez. de 202331,2631,4330,5630,8230,503.403.400
04 de dez. de 202331,2131,8131,1031,5031,173.282.100
01 de dez. de 202330,7631,3630,4631,3130,983.577.700
30 de nov. de 202330,4430,8030,2830,7430,424.610.400
30 de nov. de 20230.31 Dividendo
29 de nov. de 202330,4030,9030,4030,6430,013.172.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...