Stockscreener 앱 받기
29.15
2.71%
0.77
시간 외 거래:
29.15
Interpublic Group Of Cos Inc 주식 (IPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $29.26 | $28.27 | $0.99 | 4,971,135.0 | +2.71% |
| 2024-11-20 | $28.45 | $27.53 | $0.92 | 6,261,998.0 | +2.60% |
| 2024-11-19 | $27.77 | $27.06 | $0.71 | 5,237,897.0 | +0.51% |
| 2024-11-18 | $27.55 | $26.88 | $0.665 | 6,432,772.0 | +1.59% |
| 2024-11-15 | $29.20 | $27.01 | $2.19 | 10,196,620.0 | -7.23% |
| 2024-11-14 | $29.49 | $29.05 | $0.44 | 4,950,557.0 | -0.31% |
| 2024-11-13 | $29.46 | $29.08 | $0.38 | 3,414,301.0 | +0.14% |
| 2024-11-12 | $29.75 | $29.04 | $0.71 | 4,368,370.0 | -1.25% |
| 2024-11-11 | $30.06 | $29.56 | $0.50 | 3,123,285.0 | -0.70% |
| 2024-11-08 | $30.14 | $29.73 | $0.41 | 3,564,158.0 | -0.80% |
| 2024-11-07 | $30.47 | $29.90 | $0.57 | 4,507,480.0 | -1.02% |
| 2024-11-06 | $31.00 | $30.01 | $0.9876 | 4,958,605.0 | +2.05% |
| 2024-11-05 | $29.81 | $29.44 | $0.37 | 2,538,983.0 | +0.92% |
| 2024-11-04 | $29.53 | $29.30 | $0.23 | 2,314,265.0 | +0.07% |
| 2024-11-01 | $29.81 | $29.43 | $0.38 | 2,724,424.0 | +0.27% |
| 2024-10-31 | $29.96 | $29.36 | $0.595 | 3,320,019.0 | -1.84% |
| 2024-10-30 | $30.20 | $29.88 | $0.315 | 2,545,524.0 | -0.27% |
| 2024-10-29 | $30.40 | $29.95 | $0.445 | 2,444,184.0 | -0.69% |
| 2024-10-28 | $30.30 | $29.88 | $0.42 | 3,021,188.0 | +1.48% |
| 2024-10-25 | $30.18 | $29.74 | $0.44 | 2,686,883.0 | -0.30% |
| 2024-10-24 | $30.30 | $29.86 | $0.44 | 3,608,447.0 | -0.50% |
| 2024-10-23 | $30.43 | $29.33 | $1.10 | 6,246,055.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $31.00 | $26.88 | $4.12 | 74,535,985.0 | -0.85% |
| 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% |
0.14%
자본화:
|
볼륨(24시간):