INTERPUBLIC GROUP OF COMPANIES, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 22-01-2019 | 21,65 | -2,70 | 22,22 | 21,49 | -0,60 | 2.866.556 |
| 18-01-2019 | 22,25 | -0,40 | 22,41 | 22,07 | -0,09 | 1.118.748 |
| 17-01-2019 | 22,34 | 0,59 | 22,34 | 22,09 | 0,13 | 697.336 |
| 16-01-2019 | 22,21 | -0,27 | 22,38 | 22,15 | -0,06 | 838.947 |
| 15-01-2019 | 22,27 | -0,18 | 22,43 | 22,15 | -0,04 | 683.137 |
| 14-01-2019 | 22,31 | 0,13 | 22,34 | 22,06 | 0,03 | 1.465.106 |
| 11-01-2019 | 22,28 | 0,13 | 22,30 | 22,01 | 0,03 | 670.508 |
| 10-01-2019 | 22,25 | 0,27 | 22,26 | 21,71 | 0,06 | 902.552 |
| 09-01-2019 | 22,19 | 1,37 | 22,33 | 21,84 | 0,30 | 1.390.452 |
| 08-01-2019 | 21,89 | 3,06 | 21,95 | 21,41 | 0,65 | 1.946.757 |
| 07-01-2019 | 21,24 | 2,46 | 21,41 | 20,78 | 0,51 | 1.747.395 |
| 04-01-2019 | 20,73 | 1,62 | 20,85 | 20,56 | 0,33 | 1.106.635 |
| 03-01-2019 | 20,40 | 0,79 | 20,54 | 20,02 | 0,16 | 1.250.653 |
| 02-01-2019 | 20,24 | -1,89 | 20,56 | 20,15 | -0,39 | 1.793.378 |
| 31-12-2018 | 20,63 | 0,98 | 20,64 | 20,43 | 0,20 | 870.022 |
| 28-12-2018 | 20,43 | 0,10 | 20,70 | 20,35 | 0,02 | 868.863 |
| 27-12-2018 | 20,41 | 0,29 | 20,41 | 19,71 | 0,06 | 1.384.750 |
| 26-12-2018 | 20,35 | 3,04 | 20,36 | 19,62 | 0,60 | 1.150.328 |
| 24-12-2018 | 19,75 | -1,99 | 20,23 | 19,71 | -0,40 | 478.428 |
| 21-12-2018 | 20,15 | -3,17 | 21,22 | 20,09 | -0,66 | 5.828.376 |
| 20-12-2018 | 20,81 | -2,39 | 21,38 | 20,54 | -0,51 | 1.205.336 |
| 19-12-2018 | 21,32 | -2,47 | 21,95 | 21,23 | -0,54 | 1.392.702 |
| 18-12-2018 | 21,86 | 0,46 | 22,29 | 21,62 | 0,10 | 1.187.972 |
| 17-12-2018 | 21,76 | -2,03 | 22,19 | 21,65 | -0,45 | 2.402.569 |
| 14-12-2018 | 22,21 | -4,35 | 23,06 | 22,09 | -1,01 | 1.358.742 |
| 13-12-2018 | 23,22 | -2,93 | 24,16 | 22,96 | -0,70 | 1.196.928 |
| 12-12-2018 | 23,92 | 4,27 | 24,02 | 23,22 | 0,98 | 1.793.890 |
| 11-12-2018 | 22,94 | 0,17 | 23,33 | 22,83 | 0,04 | 1.099.109 |
| 10-12-2018 | 22,90 | 1,15 | 22,93 | 22,21 | 0,26 | 1.244.499 |
| 07-12-2018 | 22,64 | -1,35 | 23,09 | 22,55 | -0,31 | 1.204.838 |
| 06-12-2018 | 22,95 | -1,03 | 23,18 | 22,53 | -0,24 | 1.307.820 |
| 04-12-2018 | 23,19 | -2,36 | 23,90 | 23,12 | -0,56 | 1.604.627 |
| 03-12-2018 | 23,75 | 1,06 | 24,04 | 23,60 | 0,25 | 958.620 |
| 30-11-2018 | 23,50 | -2,65 | 24,30 | 23,23 | -0,64 | 2.592.364 |
| 29-11-2018 | 24,35 | -0,08 | 24,48 | 24,21 | -0,02 | 1.688.915 |
| 28-11-2018 | 24,37 | 2,78 | 24,39 | 23,78 | 0,66 | 1.559.582 |
| 27-11-2018 | 23,71 | 1,98 | 23,81 | 23,23 | 0,46 | 844.798 |
| 26-11-2018 | 23,25 | 2,42 | 23,25 | 22,78 | 0,55 | 933.533 |
| 23-11-2018 | 22,70 | -1,65 | 23,00 | 22,70 | -0,38 | 350.325 |
| 21-11-2018 | 23,08 | 0,00 | 23,46 | 22,97 | 0,00 | 1.262.665 |
