Stockscreener 앱 받기
29.07
1.54%
0.44
Interpublic Group Of Cos Inc 주식 (IPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $29.34 | $28.42 | $0.92 | 17,674,300.0 | +1.54% |
| 2024-12-19 | $29.41 | $28.60 | $0.81 | 8,170,103.0 | -1.51% |
| 2024-12-18 | $29.98 | $29.05 | $0.93 | 5,953,350.0 | -0.34% |
| 2024-12-17 | $29.98 | $29.08 | $0.90 | 5,221,074.0 | -2.51% |
| 2024-12-16 | $30.36 | $29.75 | $0.605 | 7,090,557.0 | +0.10% |
| 2024-12-13 | $29.94 | $29.36 | $0.58 | 3,987,049.0 | +0.37% |
| 2024-12-12 | $30.41 | $29.71 | $0.70 | 4,500,184.0 | -1.06% |
| 2024-12-11 | $30.67 | $30.10 | $0.57 | 7,778,407.0 | -0.92% |
| 2024-12-10 | $31.27 | $29.83 | $1.44 | 12,593,302.0 | +0.26% |
| 2024-12-09 | $33.05 | $30.24 | $2.81 | 34,522,315.0 | +3.55% |
| 2024-12-06 | $29.72 | $29.10 | $0.62 | 3,499,281.0 | -0.75% |
| 2024-12-05 | $29.66 | $29.20 | $0.465 | 6,159,112.0 | +0.82% |
| 2024-12-04 | $29.89 | $29.22 | $0.675 | 4,975,692.0 | -2.21% |
| 2024-12-03 | $30.22 | $29.79 | $0.43 | 6,999,395.0 | -0.73% |
| 2024-12-02 | $30.57 | $29.93 | $0.64 | 4,798,460.0 | -2.24% |
| 2024-11-29 | $31.00 | $30.52 | $0.48 | 2,759,884.0 | +1.08% |
| 2024-11-27 | $31.01 | $30.34 | $0.67 | 4,409,423.0 | -0.49% |
| 2024-11-26 | $30.83 | $30.39 | $0.435 | 4,815,511.0 | -0.16% |
| 2024-11-25 | $30.72 | $29.73 | $0.99 | 8,121,948.0 | +3.72% |
| 2024-11-22 | $29.70 | $29.05 | $0.65 | 5,926,347.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $33.05 | $28.42 | $4.63 | 151,596,881.0 | -5.65% |
| 2024-11 | $31.01 | $26.88 | $4.13 | 95,597,963.0 | +4.80% |
| 2024-10 | $32.21 | $29.28 | $2.93 | 88,953,792.0 | -7.05% |
| 2024-09 | $32.26 | $29.28 | $2.98 | 78,978,820.0 | -3.01% |
| 2024-08 | $32.73 | $29.14 | $3.59 | 58,961,412.0 | +1.37% |
| 2024-07 | $32.50 | $28.00 | $4.50 | 101,601,233.0 | +10.59% |
| 2024-06 | $31.56 | $28.78 | $2.78 | 80,196,863.0 | -7.27% |
| 2024-05 | $32.09 | $30.27 | $1.83 | 58,787,241.0 | +3.06% |
| 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% |
0.55%
1.10%
자본화:
|
볼륨(24시간):