Interpublic Group of Cos Inc (I1PH34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 163.04 | 163.04 | 163.04 | 1 | 163.04 | DR |
| 4 | 8.65 | 5.60269447503 | 154.39 | 163.04 | 154.39 | 6 | 155.17636364 | DR |
| 12 | 8.65 | 5.60269447503 | 154.39 | 163.04 | 154.39 | 6 | 155.17636364 | DR |
| 26 | 17.16 | 11.7630929531 | 145.88 | 163.04 | 145.88 | 5 | 155.96666667 | DR |
| 52 | -31.95 | -16.3854556644 | 194.99 | 194.99 | 145.88 | 4 | 156.79 | DR |
| 156 | -20.74 | -11.285232343 | 183.78 | 211 | 138.3 | 149 | 184.11576717 | DR |
| 260 | 97.63 | 149.258523162 | 65.41 | 211 | 65.41 | 316 | 129.45856547 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251740 | 163.04 | 0 | 0.00 | 163.04 | 163.04 | 163.04 | 0 |
| 1721165340 | 163.04 | 8.65 | 5.60 | 163.04 | 163.04 | 163.04 | 1 |
| 1721079000 | 154.38999 | 0 | 0.00 | 154.38999 | 154.38999 | 154.38999 | 0 |
| 1720819800 | 154.38999 | 0 | 0.00 | 154.38999 | 154.38999 | 154.38999 | 0 |
| 1720733400 | 154.38999 | 0 | 0.00 | 154.38999 | 154.38999 | 154.38999 | 0 |
| 1720647000 | 154.38999 | 0 | 0.00 | 154.38999 | 154.38999 | 154.38999 | 0 |
| 1720560600 | 154.38999 | 0 | 0.00 | 154.38999 | 154.38999 | 154.38999 | 0 |
| 1720474200 | 154.38999 | 0 | 0.00 | 154.38999 | 154.38999 | 154.38999 | 0 |
| 1720215000 | 154.38999 | -3.75 | -2.37 | 154.38999 | 154.38999 | 154.38999 | 10 |
| 1720098000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1720011600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1719925200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1719838800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1719579600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1719493200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1719406800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1719320400 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1719234000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718974800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718888400 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718802000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718715600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718629200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718370000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718283600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718197200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718110800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1718024400 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1717765200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1717678800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1717592400 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1717506000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1717419600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1717160400 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1716987600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1716901200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1716814800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1716555600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1716469200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1716382800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1716296400 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1716210000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715950800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715864400 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715778000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715691600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715605200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715346000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715259600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715173200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715086800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1715000400 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1714741200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1714654800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1714482000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1714395600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1714136400 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1714050000 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1713963600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1713877200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1713790800 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1713531600 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
| 1713445200 | 158.13999 | 0 | 0.00 | 158.13999 | 158.13999 | 158.13999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
