Stockscreener 앱 받기
31.78
0.47%
+0.15
Interpublic Group Of Cos., Inc. 주식 (IPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (IPG) 연도별 가격 이력
이 심층 분석에서는 Interpublic Group Of Cos., Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interpublic Group Of Cos., Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Interpublic Group Of Cos., Inc. 주식 (IPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (IPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (IPG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):