Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPG.US
31.30+0.23(+0.76%)(czas lokalny: 16.08.2024 10:56)Interpublic Group Of Cos., Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 30.96 | 31.14 | 30.80 | 30.99 | 2 044 299 | 0 |
14.08.2024 | 30.84 | 30.92 | 30.43 | 30.55 | 2 241 291 | 0 |
13.08.2024 | 30.65 | 30.82 | 30.27 | 30.61 | 2 131 482 | 0 |
12.08.2024 | 30.43 | 30.84 | 30.32 | 30.81 | 2 200 205 | 0 |
09.08.2024 | 30.44 | 30.64 | 30.05 | 30.41 | 2 496 791 | 0 |
08.08.2024 | 30.03 | 30.57 | 29.91 | 30.47 | 3 039 234 | 0 |
07.08.2024 | 30.25 | 30.43 | 29.78 | 30.08 | 3 899 269 | 0 |
06.08.2024 | 29.62 | 30.38 | 29.53 | 30.09 | 4 141 877 | 0 |
05.08.2024 | 30.01 | 30.16 | 29.14 | 29.46 | 5 004 131 | 0 |
02.08.2024 | 30.63 | 30.69 | 30.06 | 30.24 | 3 553 491 | 0 |
01.08.2024 | 32.16 | 32.30 | 30.71 | 30.96 | 5 263 045 | 0 |
31.07.2024 | 32.05 | 32.50 | 31.67 | 32.17 | 14 836 931 | 0 |
30.07.2024 | 31.31 | 32.02 | 31.20 | 31.97 | 4 904 877 | 0 |
29.07.2024 | 31.06 | 31.37 | 30.77 | 31.19 | 2 679 914 | 0 |
26.07.2024 | 30.61 | 31.36 | 30.38 | 30.98 | 5 372 901 | 0 |
25.07.2024 | 29.77 | 30.93 | 29.60 | 30.26 | 4 676 424 | 0 |
24.07.2024 | 29.91 | 30.07 | 28.84 | 29.57 | 7 071 700 | 0 |
23.07.2024 | 29.55 | 30.09 | 29.40 | 29.93 | 6 149 625 | 0 |
22.07.2024 | 29.05 | 29.70 | 28.92 | 29.67 | 4 500 678 | 0 |
19.07.2024 | 30.17 | 30.17 | 29.51 | 29.65 | 3 018 065 | 0 |
18.07.2024 | 30.15 | 30.90 | 29.91 | 30.06 | 2 847 153 | 0 |
17.07.2024 | 29.82 | 30.48 | 29.20 | 30.20 | 4 559 930 | 0 |
16.07.2024 | 29.50 | 30.66 | 29.50 | 30.65 | 3 488 877 | 0 |
15.07.2024 | 29.44 | 29.77 | 29.40 | 29.50 | 3 320 270 | 0 |
12.07.2024 | 29.07 | 29.62 | 28.95 | 29.42 | 4 459 820 | 0 |
11.07.2024 | 28.73 | 29.29 | 28.61 | 28.89 | 4 000 694 | 0 |
10.07.2024 | 28.69 | 28.82 | 28.41 | 28.49 | 3 514 819 | 0 |
09.07.2024 | 28.41 | 28.73 | 28.20 | 28.51 | 3 267 616 | 0 |
08.07.2024 | 28.50 | 28.51 | 28.21 | 28.38 | 4 984 567 | 0 |
05.07.2024 | 28.29 | 28.56 | 28.00 | 28.34 | 6 378 752 | 0 |
03.07.2024 | 28.75 | 29.06 | 28.53 | 28.77 | 2 320 701 | 0 |
02.07.2024 | 28.20 | 28.58 | 28.06 | 28.57 | 4 762 593 | 0 |
01.07.2024 | 29.07 | 29.16 | 28.03 | 28.08 | 4 420 342 | 0 |
28.06.2024 | 29.18 | 29.27 | 28.80 | 29.09 | 7 071 718 | 0 |
27.06.2024 | 29.16 | 29.16 | 28.89 | 29.12 | 4 156 982 | 0 |
26.06.2024 | 28.99 | 29.24 | 28.78 | 29.13 | 4 047 646 | 0 |
25.06.2024 | 29.34 | 30.71 | 28.93 | 29.15 | 6 894 414 | 0 |
24.06.2024 | 29.66 | 29.80 | 29.32 | 29.51 | 4 982 428 | 0 |
21.06.2024 | 29.37 | 29.47 | 29.01 | 29.46 | 11 633 908 | 0 |
20.06.2024 | 29.51 | 29.78 | 29.15 | 29.31 | 6 340 317 | 0 |
18.06.2024 | 29.47 | 29.58 | 29.58 | 29.58 | 5 017 096 | 0 |
17.06.2024 | 29.44 | 29.82 | 29.45 | 29.58 | 4 970 415 | 0 |
14.06.2024 | 29.62 | 29.75 | 29.24 | 29.42 | 3 001 975 | 0 |
13.06.2024 | 30.09 | 30.20 | 29.61 | 29.90 | 2 971 655 | 0 |
12.06.2024 | 30.64 | 30.93 | 29.98 | 30.23 | 2 564 861 | 0 |
11.06.2024 | 30.22 | 30.46 | 30.06 | 30.28 | 2 740 159 | 0 |
10.06.2024 | 30.62 | 30.64 | 30.31 | 30.45 | 2 660 368 | 0 |
07.06.2024 | 30.59 | 30.90 | 30.51 | 30.72 | 1 764 571 | 0 |
06.06.2024 | 30.67 | 30.92 | 30.53 | 30.75 | 1 939 900 | 0 |
05.06.2024 | 31.04 | 31.07 | 30.66 | 30.77 | 2 853 188 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus