Scarica l'app Stockscreener
31.78
0.47%
+0.15
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché IPG Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Interpublic Group Of Cos., Inc. (IPG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $31.90 | $31.60 | $0.30 | 2,795,297.0 | +0.47% |
| 2024-05-16 | $31.93 | $31.58 | $0.345 | 2,492,274.0 | -0.44% |
| 2024-05-15 | $32.00 | $31.58 | $0.42 | 2,963,853.0 | +0.13% |
| 2024-05-14 | $32.09 | $31.55 | $0.54 | 2,422,537.0 | +1.05% |
| 2024-05-13 | $31.57 | $31.22 | $0.355 | 2,063,503.0 | +0.80% |
| 2024-05-10 | $31.35 | $30.99 | $0.3625 | 2,826,387.0 | -0.16% |
| 2024-05-09 | $31.38 | $30.89 | $0.4945 | 2,128,274.0 | +0.74% |
| 2024-05-08 | $31.02 | $30.66 | $0.36 | 4,098,811.0 | +0.03% |
| 2024-05-07 | $31.34 | $30.94 | $0.40 | 2,485,700.0 | +0.39% |
| 2024-05-06 | $31.14 | $30.80 | $0.34 | 2,157,202.0 | +0.39% |
| 2024-05-03 | $31.01 | $30.63 | $0.38 | 2,025,024.0 | +0.62% |
| 2024-05-02 | $30.77 | $30.27 | $0.505 | 2,767,638.0 | +0.10% |
| 2024-05-01 | $30.81 | $30.36 | $0.4499 | 3,665,393.0 | +0.20% |
| 2024-04-30 | $31.25 | $30.32 | $0.925 | 3,560,252.0 | -3.15% |
| 2024-04-29 | $31.63 | $31.23 | $0.405 | 3,548,732.0 | -0.13% |
| 2024-04-26 | $31.59 | $31.00 | $0.595 | 3,384,594.0 | +0.99% |
| 2024-04-25 | $31.34 | $30.54 | $0.80 | 5,271,937.0 | -0.76% |
| 2024-04-24 | $31.67 | $30.50 | $1.17 | 4,776,278.0 | +1.32% |
| 2024-04-23 | $31.18 | $30.71 | $0.4725 | 3,549,603.0 | -0.13% |
| 2024-04-22 | $31.31 | $30.50 | $0.8083 | 3,001,916.0 | +1.01% |
| 2024-04-19 | $30.79 | $30.21 | $0.575 | 4,162,184.0 | +1.09% |
| 2024-04-18 | $30.60 | $30.19 | $0.41 | 3,738,389.0 | +0.40% |
Interpublic Group Of Cos., Inc. Stock (IPG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Interpublic Group Of Cos., Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IPG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Interpublic Group Of Cos., Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Interpublic Group Of Cos., Inc. Storia dei prezzi delle azioni (IPG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $32.09 | $30.27 | $1.83 | 37,687,190.0 | +4.40% |
| 2024-04 | $32.71 | $30.06 | $2.65 | 74,443,291.0 | -6.71% |
| 2024-03 | $35.17 | $30.86 | $4.31 | 105,052,473.0 | +3.92% |
| 2024-02 | $33.32 | $30.60 | $2.72 | 86,504,025.0 | -4.82% |
| 2024-01 | $33.57 | $31.23 | $2.34 | 67,766,703.0 | +1.07% |
Interpublic Group Of Cos., Inc. Storia dei prezzi delle azioni (IPG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $33.52 | $30.46 | $3.06 | 70,080,277.0 | +6.18% |
| 2023-11 | $30.90 | $27.84 | $3.06 | 59,332,886.0 | +8.24% |
| 2023-10 | $30.49 | $27.20 | $3.29 | 106,004,123.0 | -0.91% |
| 2023-09 | $33.24 | $28.27 | $4.98 | 72,759,050.0 | -12.11% |
| 2023-08 | $35.24 | $31.65 | $3.59 | 77,709,854.0 | -4.73% |
| 2023-07 | $40.91 | $31.38 | $9.53 | 121,913,781.0 | -11.28% |
| 2023-06 | $40.95 | $37.07 | $3.88 | 103,034,709.0 | +3.74% |
| 2023-05 | $39.08 | $33.38 | $5.70 | 109,977,209.0 | +4.09% |
| 2023-04 | $38.59 | $33.90 | $4.69 | 88,402,926.0 | -4.05% |
| 2023-03 | $37.30 | $32.61 | $4.70 | 89,048,599.0 | +4.78% |
| 2023-02 | $39.52 | $35.42 | $4.10 | 66,967,094.0 | -2.52% |
| 2023-01 | $36.97 | $33.53 | $3.44 | 57,973,437.0 | +9.46% |
Interpublic Group Of Cos., Inc. Storia dei prezzi delle azioni (IPG) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $34.63 | $31.84 | $2.79 | 62,197,048.0 | -3.06% |
| 2022-11 | $34.50 | $28.27 | $6.23 | 67,617,348.0 | +15.34% |
| 2022-10 | $30.69 | $25.55 | $5.14 | 88,395,042.0 | +16.37% |
| 2022-09 | $29.29 | $25.14 | $4.15 | 64,107,921.0 | -7.38% |
| 2022-08 | $30.89 | $27.61 | $3.28 | 58,359,711.0 | -7.47% |
| 2022-07 | $30.51 | $26.36 | $4.15 | 63,151,958.0 | +8.50% |
| 2022-06 | $32.67 | $26.43 | $6.24 | 76,120,787.0 | -14.58% |
| 2022-05 | $34.45 | $27.66 | $6.79 | 73,434,399.0 | -1.20% |
| 2022-04 | $37.29 | $32.50 | $4.79 | 67,117,154.0 | -7.98% |
| 2022-03 | $37.37 | $31.83 | $5.54 | 100,564,861.0 | -3.67% |
| 2022-02 | $39.98 | $33.05 | $6.92 | 83,672,989.0 | +3.55% |
| 2022-01 | $38.77 | $33.35 | $5.42 | 73,582,135.0 | -5.10% |
0.72%
Capitalizzazione:
|
Volume (24 ore):