Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPG.US
30.79+0.30(+0.98%)(czas lokalny: 30.05.2024 16:00)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 |
---|---|---|---|---|---|---|
30.05.2024 | 30.66 | 30.90 | 30.48 | 30.79 | 2 907 012 | 0 |
29.05.2024 | 30.82 | 30.89 | 30.48 | 30.49 | 2 304 841 | 0 |
28.05.2024 | 31.69 | 31.93 | 31.12 | 31.19 | 2 670 690 | 0 |
24.05.2024 | 31.61 | 31.70 | 31.70 | 31.70 | 1 901 848 | 0 |
23.05.2024 | 31.91 | 31.99 | 31.37 | 31.40 | 2 873 341 | 0 |
22.05.2024 | 31.24 | 31.91 | 31.18 | 31.90 | 3 052 154 | 0 |
21.05.2024 | 31.84 | 32.01 | 31.44 | 31.48 | 2 520 204 | 0 |
20.05.2024 | 31.83 | 32.00 | 31.62 | 31.98 | 2 523 827 | 0 |
17.05.2024 | 31.76 | 31.90 | 31.60 | 31.78 | 2 857 801 | 0 |
16.05.2024 | 31.71 | 31.93 | 31.58 | 31.63 | 2 770 549 | 0 |
15.05.2024 | 31.93 | 32.00 | 31.58 | 31.77 | 3 071 274 | 0 |
14.05.2024 | 31.84 | 32.09 | 31.55 | 31.73 | 2 503 671 | 0 |
13.05.2024 | 31.25 | 31.57 | 31.22 | 31.40 | 2 167 705 | 0 |
10.05.2024 | 31.17 | 31.35 | 30.99 | 31.15 | 2 887 302 | 0 |
09.05.2024 | 30.94 | 31.38 | 30.89 | 31.20 | 2 171 171 | 0 |
08.05.2024 | 30.81 | 31.02 | 30.66 | 30.97 | 4 208 639 | 0 |
07.05.2024 | 31.09 | 31.34 | 30.94 | 30.96 | 2 569 857 | 0 |
06.05.2024 | 30.99 | 31.14 | 30.80 | 30.84 | 2 339 675 | 0 |
03.05.2024 | 30.84 | 31.01 | 30.63 | 30.72 | 2 066 464 | 0 |
02.05.2024 | 30.71 | 30.77 | 30.27 | 30.53 | 2 809 085 | 0 |
01.05.2024 | 30.36 | 30.81 | 30.36 | 30.50 | 3 749 857 | 0 |
30.04.2024 | 31.13 | 31.25 | 30.32 | 30.44 | 3 674 114 | 0 |
29.04.2024 | 31.56 | 31.63 | 31.23 | 31.43 | 3 661 846 | 0 |
26.04.2024 | 31.05 | 31.59 | 31.00 | 31.47 | 3 422 114 | 0 |
25.04.2024 | 31.10 | 31.34 | 30.54 | 31.16 | 5 049 029 | 0 |
24.04.2024 | 30.58 | 31.67 | 30.50 | 31.40 | 5 038 306 | 0 |
23.04.2024 | 30.82 | 31.18 | 30.71 | 30.99 | 3 601 015 | 0 |
22.04.2024 | 30.96 | 31.31 | 30.50 | 31.03 | 3 074 041 | 0 |
19.04.2024 | 30.46 | 30.79 | 30.21 | 30.72 | 4 029 280 | 0 |
18.04.2024 | 30.52 | 30.60 | 30.19 | 30.39 | 3 788 058 | 0 |
17.04.2024 | 30.82 | 30.89 | 30.10 | 30.27 | 3 817 245 | 0 |
16.04.2024 | 30.38 | 30.55 | 30.06 | 30.35 | 2 487 043 | 0 |
15.04.2024 | 30.65 | 31.02 | 30.29 | 30.42 | 4 100 630 | 0 |
12.04.2024 | 30.67 | 30.80 | 30.42 | 30.45 | 2 652 766 | 0 |
11.04.2024 | 30.75 | 31.02 | 30.58 | 30.92 | 2 534 024 | 0 |
10.04.2024 | 31.35 | 31.41 | 30.54 | 30.68 | 3 864 144 | 0 |
09.04.2024 | 31.36 | 31.77 | 31.15 | 31.75 | 2 878 420 | 0 |
08.04.2024 | 31.63 | 31.86 | 31.45 | 31.47 | 2 815 746 | 0 |
05.04.2024 | 31.79 | 32.08 | 31.46 | 31.46 | 2 289 937 | 0 |
04.04.2024 | 32.52 | 32.55 | 31.85 | 31.91 | 2 681 310 | 0 |
03.04.2024 | 32.17 | 32.38 | 32.05 | 32.15 | 2 861 478 | 0 |
02.04.2024 | 32.33 | 32.44 | 31.93 | 32.14 | 3 768 028 | 0 |
01.04.2024 | 32.65 | 32.71 | 32.37 | 32.50 | 3 706 893 | 0 |
28.03.2024 | 32.78 | 32.63 | 32.63 | 32.63 | 5 884 953 | 0 |
27.03.2024 | 32.16 | 32.87 | 32.14 | 32.77 | 3 488 493 | 0 |
26.03.2024 | 32.44 | 32.59 | 32.04 | 32.06 | 2 818 243 | 0 |
25.03.2024 | 32.72 | 32.97 | 32.19 | 32.41 | 4 878 365 | 0 |
22.03.2024 | 33.17 | 33.27 | 32.72 | 32.75 | 2 587 155 | 0 |
21.03.2024 | 32.95 | 33.28 | 32.79 | 33.09 | 3 276 672 | 0 |
20.03.2024 | 32.27 | 32.84 | 32.13 | 32.81 | 2 614 430 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus