Interpublic Group of Companies Inc【IPG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Interpublic Group of Companies Inc (IPG)
Interpublic Group of Companies Inc (IPG) 과거

Interpublic Group of Companies Inc (IPG)

29.58

0.43

(1.48%)

마감 24 11월 6:00AM

29.58

0.00

(0.00%)

시간외 거래: 9:26AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.49	1.68442763836	29.09	29.8025	27.01	6750482	27.82590645	CS
4	-0.5	-1.66223404255	30.08	30.93	27.01	4324499	28.98337055	CS
12	-2.89	-8.90052356021	32.47	32.655	27.01	4210309	30.38915308	CS
26	-1.66	-5.31370038412	31.24	32.73	27.01	4026666	30.2725695	CS
52	-0.84	-2.76134122288	30.42	35.17	27.01	3888203	31.06416213	CS
156	-4.91	-14.2360104378	34.49	40.95	25.14	3834169	32.59649131	CS
260	7.24	32.4082363474	22.34	40.95	11.63	3943610	29.07215737	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	29.58	0.43	1.48	29.24	29.7	29.09	5983761
1732232400	29.15	0.77	2.71	28.27	29.26	28.27	5015839
1732146000	28.38	0.72	2.60	27.64	28.45	27.53	6722156
1732059600	27.66	0.14	0.51	27.16	27.77	27.12	5244284
1731973200	27.52	0.43	1.59	27.04	27.545	27.04	6616662
1731714000	27.09	-2.11	-7.23	29.09	29.18	27.01	10153469
1731627600	29.2	-0.09	-0.31	29.355	29.49	29.05	4980548
1731541200	29.29	0.04	0.14	29.22	29.46	29.08	3513663
1731454800	29.25	-0.37	-1.25	29.505	29.64	29.04	4435845
1731368400	29.62	-0.21	-0.70	30.04	30.05	29.56	3204963
1731109200	29.83	-0.24	-0.80	30.0279	30.08	29.73	3681036
1731022800	30.07	-0.31	-1.02	30.28	30.4489	29.9	4659860
1730936400	30.38	0.61	2.05	30.7	30.93	30.01	5463895
1730850000	29.77	0.27	0.92	29.67	29.81	29.45	2937274
1730763600	29.5	0.02	0.07	29.48	29.53	29.3	2351072
1730500800	29.48	0.08	0.27	29.56	29.81	29.43	2833823
1730414400	29.4	-0.55	-1.84	29.87	29.96	29.365	3511821
1730328000	29.95	-0.08	-0.27	29.9	30.195	29.88	2791633
1730241600	30.03	-0.21	-0.69	30.36	30.36	29.955	2497906
1730155200	30.24	0.44	1.48	29.88	30.3	29.88	3116207
1729896000	29.8	-0.09	-0.30	30.08	30.18	29.74	2758024
1729809600	29.89	-0.15	-0.50	30.24	30.275	29.86	3685332
1729723200	30.04	0.26	0.87	29.38	30.43	29.38	6357668
1729636800	29.78	-1.84	-5.82	31.05	31.11	29.28	9208753
1729550400	31.62	-0.41	-1.28	32	32.18	31.58	6207808
1729291200	32.03	-0.03	-0.09	32.06	32.21	31.79	3450926
1729204800	32.06	0.13	0.41	32.08	32.15	31.69	3501038
1729118400	31.93	0.3	0.95	31.6	31.95	31.23	4564266
1729032000	31.63	0.13	0.41	31.72	32	31.59	4011883
1728945600	31.5	0.11	0.35	31.39	31.53	31.24	2942458
1728686400	31.39	0.33	1.06	31.08	31.45	31.05	5805578
1728600000	31.06	0.04	0.13	30.96	31.08	30.79	2460528
1728513600	31.02	0.15	0.49	30.91	31.27	30.81	3875228
1728427200	30.87	0.21	0.68	30.5301	30.935	30.5301	4713847
1728340800	30.66	-0.13	-0.42	30.7	30.83	30.485	3399178
1728081600	30.79	-0.03	-0.10	31.19	31.38	30.695	2612116
1727995200	30.82	-0.25	-0.80	30.92	30.96	30.56	3075729
1727908800	31.07	-0.15	-0.48	31.22	31.5	31.01	3562544
1727822400	31.22	-0.41	-1.30	31.49	31.57	30.83	3168243
1727735520	31.63	0.01	0.03	31.18	31.76	31.18	4038798
1727476800	31.62	0.13	0.41	31.65	32.02	31.37	4017307
1727390400	31.49	0.77	2.51	30.97	31.53	30.92	2856196
1727304000	30.72	-0.5	-1.60	31.34	31.411	30.67	3145629
1727217600	31.22	-0.08	-0.26	31.27	31.43	31.13	4438682
1727131200	31.3	0.19	0.61	31.27	31.33	30.97	3302882
1726872000	31.11	-0.38	-1.21	31.49	31.49	30.975	8046640
1726785600	31.49	0.41	1.32	31.49	31.555	31.035	4245812
1726699200	31.08	-0.15	-0.48	31.225	31.57	31.05	4231371
1726612800	31.23	0.06	0.19	31.435	31.525	31.02	3344894
1726526400	31.17	0.32	1.04	31.11	31.445	31.09	3582702
1726267200	30.85	0.31	1.02	30.65	31.16	30.65	2863703
1726180800	30.54	-0.39	-1.26	30.21	30.61	30.075	4686536
1726094400	30.93	-0.22	-0.71	31.06	31.1	30.5	2654910
1726008000	31.15	0.09	0.29	31.085	31.23	30.82	3476827
1725921600	31.06	-0.03	-0.10	31.1	31.3289	30.95	5363211
1725662400	31.09	-0.37	-1.18	31.675	31.82	30.97	3074895
1725576000	31.46	-0.01	-0.03	31.39	31.59	31.24	3680089
1725489600	31.47	-0.48	-1.50	31.9	32.259999	29.79	8282706
1725403200	31.95	-0.66	-2.02	32.09	32.145	31.76	2399443
1725057600	32.61	0.23	0.71	32.47	32.655	32.325	3581915
1724971200	32.38	0.02	0.06	32.6	32.71	32.195	2054770
1724884800	32.36	-0.13	-0.40	32.439999	32.585	32.22	1600829
1724798400	32.49	0.11	0.34	32.32	32.619999	32.25	1784107
1724712000	32.38	0.18	0.56	32.36	32.729999	32.229999	2208677
1724452800	32.2	0.54	1.71	31.87	32.36	31.7	2067223

Interpublic Group of Com...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관