גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטרפאבליק גרופ > גרפים

עדכון אחרון 18:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטרפאבליק גרופ

Interpublic Group

מניה IPG ניו-יורק USD

שער

25.17

שינוי

-0.28%

שינוי ב USD

-0.07

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17:20					0.00
17:30	25.19	25.19	25.19	25.19	0.00
17:40	25.14	25.14	25.14	25.14	71,036.00
17:50	25.185	25.185	25.185	25.185	54,639.00
18:00	25.205	25.205	25.205	25.205	50,302.00
18:10	25.21	25.21	25.21	25.21	43,381.00
18:20	25.13	25.13	25.13	25.13	137,575.00
18:30	25.125	25.125	25.125	25.125	49,475.00
18:40	25.17	25.17	25.17	25.17	50,007.00
18:50	25.19	25.19	25.19	25.19	48,673.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	25.45	25.33	25.365	25.45	192,768.00
05.05.2025 17:30	25.53	25.44	25.455	25.5	229,543.00
05.05.2025 18:00	25.52	25.415	25.51	25.45	295,799.00
05.05.2025 18:30	25.5099	25.42	25.455	25.485	387,369.00
05.05.2025 19:00	25.5	25.445	25.475	25.47	470,938.00
05.05.2025 19:30	25.48	25.43	25.465	25.435	575,137.00
05.05.2025 20:00	25.455	25.33	25.43	25.33	701,653.00
05.05.2025 20:30	25.435	25.33	25.33	25.396	822,078.00
05.05.2025 21:00	25.415	25.36	25.39	25.39	973,440.00
05.05.2025 21:30	25.405	25.345	25.395	25.37	919,440.00
05.05.2025 22:00	25.365	25.29	25.365	25.29	1,122,131.00
05.05.2025 22:30	25.42	25.295	25.305	25.33	1,742,191.00
06.05.2025 16:30	25.2	25.03	25.11	25.19	126,756.00
06.05.2025 17:00	25.255	25.13	25.15	25.25	339,441.00
06.05.2025 17:30	25.285	25.235	25.245	25.2799	432,617.00
06.05.2025 18:00	25.325	25.235	25.325	25.305	613,970.00
06.05.2025 18:30	25.305	25.12	25.305	25.125	795,001.00
06.05.2025 19:00	25.26	25.11	25.13	25.165	1,074,941.00
06.05.2025 19:30	25.24	25.07	25.175	25.075	1,160,799.00
06.05.2025 20:00	25.12	25.03	25.085	25.03	1,130,556.00
06.05.2025 20:30	25.065	24.925	25.05	24.94	1,411,271.00
06.05.2025 21:00	25.065	24.945	24.945	25.065	1,635,548.00
06.05.2025 21:30	25.095	25.045	25.07	25.095	1,606,573.00
06.05.2025 22:00	25.11	25.04	25.09	25.065	1,680,783.00
06.05.2025 22:30	25.1	25.03	25.065	25.045	2,357,274.00
07.05.2025 16:30	25.245	24.98	24.98	25.245	115,037.00
07.05.2025 17:00	25.255	24.97	25.255	25.02	300,460.00
07.05.2025 17:30	25.175	25.035	25.05	25.0581	515,852.00
07.05.2025 18:00	25.19	25.05	25.05	25.19	606,402.00
07.05.2025 18:30	25.22	25.16	25.18	25.1812	937,797.00
07.05.2025 19:00	25.2	25.09	25.18	25.09	1,266,730.00
07.05.2025 19:30	25.22	25.085	25.1	25.22	1,069,176.00
07.05.2025 20:00	25.24	25.13	25.23	25.13	1,365,847.00
07.05.2025 20:30	25.135	24.965	25.135	24.98	1,749,989.00
07.05.2025 21:00	25.03	24.84	25	24.86	2,481,597.00
07.05.2025 21:30	24.995	24.84	24.85	24.97	2,382,716.00
07.05.2025 22:00	24.95	24.805	24.94	24.82	2,379,128.00
07.05.2025 22:30	25.03	24.805	24.81	25.015	3,417,981.00
08.05.2025 16:30	25.25	25.04	25.17	25.24	60,354.00
08.05.2025 17:00	25.355	25.18	25.25	25.34	132,350.00
08.05.2025 17:30	25.4	25.285	25.34	25.3	202,396.00
08.05.2025 18:00	25.46	25.285	25.29	25.455	442,117.00
08.05.2025 18:30	25.56	25.43	25.43	25.44	619,465.00
08.05.2025 19:00	25.54	25.47	25.47	25.5	581,503.00
08.05.2025 19:30	25.615	25.505	25.51	25.58	880,944.00
08.05.2025 20:00	25.575	25.505	25.575	25.505	1,199,958.00
08.05.2025 20:30	25.51	25.37	25.505	25.371	1,231,758.00
08.05.2025 21:00	25.415	25.36	25.375	25.37	1,293,983.00
08.05.2025 21:30	25.43	25.36	25.365	25.365	1,478,679.00
08.05.2025 22:00	25.42	25.35	25.35	25.415	1,352,701.00
08.05.2025 22:30	25.435	25.22	25.41	25.235	1,362,265.00
09.05.2025 17:00	25.19	25.16	25.19	25.185	72,463.00
09.05.2025 17:30	25.22	25.125	25.185	25.175	752,877.00
09.05.2025 18:00	25.23	25.125	25.18	25.14	1,003,069.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	31.35	30.99	31.17	31.15	2,887,302.00
13.05.2024	31.58	31.22	31.25	31.40	2,167,705.00
14.05.2024	32.09	31.55	31.84	31.73	2,503,671.00
15.05.2024	32.00	31.58	31.93	31.77	3,071,274.00
16.05.2024	31.92	31.58	31.71	31.63	2,770,549.00
17.05.2024	31.90	31.60	31.76	31.78	2,857,801.00
20.05.2024	32.00	31.62	31.83	31.98	2,523,827.00
21.05.2024	32.01	31.44	31.84	31.48	2,520,204.00
22.05.2024	31.91	31.18	31.24	31.90	3,052,155.00
23.05.2024	31.99	31.37	31.91	31.40	2,873,341.00
28.05.2024	31.92	31.12	31.69	31.19	2,670,690.00
29.05.2024	30.89	30.48	30.82	30.49	2,304,841.00
30.05.2024	30.90	30.48	30.66	30.79	2,912,407.00
31.05.2024	31.41	30.68	30.79	31.38	4,591,553.00
03.06.2024	31.56	30.79	31.43	31.00	3,341,904.00
04.06.2024	31.07	30.40	30.45	31.01	2,334,018.00
05.06.2024	31.07	30.66	31.04	30.77	2,853,188.00
06.06.2024	30.92	30.53	30.67	30.75	1,939,900.00
07.06.2024	30.90	30.51	30.59	30.72	1,764,571.00
10.06.2024	30.64	30.31	30.62	30.45	2,660,525.00
11.06.2024	30.47	30.06	30.22	30.28	2,740,159.00
12.06.2024	30.93	29.98	30.64	30.23	2,564,861.00
13.06.2024	30.20	29.60	30.09	29.90	2,971,655.00
14.06.2024	29.75	29.24	29.62	29.42	3,001,975.00
17.06.2024	29.82	29.44	29.44	29.58	4,970,415.00
18.06.2024	29.72	29.37	29.47	29.58	5,007,908.00
20.06.2024	29.78	29.15	29.51	29.31	6,340,317.00
21.06.2024	29.47	29.01	29.37	29.46	11,633,910.00
24.06.2024	29.80	29.32	29.66	29.51	5,465,156.00
25.06.2024	30.71	28.93	29.34	29.15	6,894,414.00
26.06.2024	29.24	28.78	28.99	29.13	4,329,994.00
27.06.2024	29.16	28.89	29.16	29.12	4,357,362.00
28.06.2024	29.27	28.80	29.18	29.09	7,071,721.00
01.07.2024	29.16	28.03	29.07	28.08	4,420,658.00
02.07.2024	28.58	28.06	28.20	28.57	4,762,593.00
03.07.2024	29.06	28.53	28.75	28.77	2,320,701.00
05.07.2024	28.56	28.00	28.29	28.34	6,450,593.00
08.07.2024	28.51	28.22	28.50	28.38	4,984,567.00
09.07.2024	28.73	28.19	28.41	28.51	3,268,765.00
10.07.2024	28.83	28.42	28.69	28.49	3,514,819.00
11.07.2024	29.28	28.64	28.73	28.89	4,000,694.00
12.07.2024	29.62	28.95	29.07	29.42	4,459,820.00
15.07.2024	29.77	29.40	29.44	29.50	3,320,822.00
16.07.2024	30.66	29.50	29.50	30.65	3,496,854.00
17.07.2024	30.48	29.20	29.20	30.20	4,559,962.00
18.07.2024	30.90	29.91	30.15	30.06	2,847,153.00
19.07.2024	30.17	29.51	30.17	29.65	3,018,065.00
22.07.2024	-99.99	-99.99	29.05	29.35	0.00
23.07.2024	30.08	29.40	29.55	29.93	6,149,625.00
24.07.2024	30.07	28.83	30.00	29.57	7,072,002.00
25.07.2024	30.92	29.60	29.77	30.26	4,676,670.00
26.07.2024	31.36	30.38	30.61	30.98	5,374,974.00
29.07.2024	31.37	30.77	31.06	31.19	2,680,700.00
30.07.2024	32.01	31.20	31.31	31.97	4,904,877.00
31.07.2024	32.50	31.67	32.05	32.17	14,836,930.00
01.08.2024	32.31	30.71	32.16	30.96	5,263,050.00
02.08.2024	30.69	30.06	30.63	30.24	3,553,548.00
05.08.2024	30.16	29.14	30.01	29.53	5,004,131.00
06.08.2024	30.38	29.53	29.62	30.00	4,141,877.00
07.08.2024	30.43	29.78	30.25	29.87	3,899,269.00
08.08.2024	30.57	29.91	30.03	30.44	3,039,234.00
09.08.2024	30.65	30.05	30.44	30.41	2,496,791.00
12.08.2024	30.84	30.32	30.43	30.51	2,200,205.00
13.08.2024	30.82	30.27	30.65	30.69	2,131,482.00
14.08.2024	30.92	30.43	30.84	30.53	2,242,430.00
15.08.2024	31.14	30.81	30.96	31.07	3,050,548.00
16.08.2024	31.38	31.01	31.07	31.22	2,452,666.00
19.08.2024	31.47	31.17	31.22	31.36	3,308,489.00
20.08.2024	31.38	31.14	31.25	31.25	2,256,299.00
21.08.2024	31.67	31.25	31.41	31.65	1,660,375.00
22.08.2024	31.78	31.45	31.65	31.66	1,596,168.00
23.08.2024	32.36	31.70	31.87	32.20	1,864,676.00
26.08.2024	32.73	32.23	32.36	32.38	2,208,677.00
27.08.2024	32.62	32.28	32.32	32.49	1,784,107.00
28.08.2024	32.58	32.22	32.44	32.36	1,605,076.00
29.08.2024	32.71	32.19	32.60	32.38	2,064,454.00
30.08.2024	32.65	32.33	32.47	32.61	3,583,878.00
03.09.2024	32.15	31.76	32.07	31.95	2,500,289.00
04.09.2024	32.26	29.79	31.90	31.47	8,284,596.00
05.09.2024	31.73	31.24	31.70	31.46	3,732,527.00
06.09.2024	31.82	30.97	31.43	31.09	3,100,775.00
09.09.2024	31.33	30.95	31.10	31.06	5,362,953.00
10.09.2024	31.23	30.82	31.06	31.15	3,521,044.00
11.09.2024	31.10	30.50	31.06	30.93	2,583,600.00
12.09.2024	30.61	29.28	29.65	30.54	5,065,243.00
13.09.2024	31.16	30.54	30.65	30.85	2,882,638.00
16.09.2024	31.46	31.06	31.11	31.17	3,640,069.00
17.09.2024	31.57	31.02	31.38	31.23	3,364,475.00
18.09.2024	31.57	31.05	31.23	31.08	4,236,243.00
19.09.2024	31.79	31.03	31.72	31.49	4,267,348.00
20.09.2024	31.49	30.98	31.49	31.11	8,046,640.00
23.09.2024	31.33	30.97	31.27	31.30	3,302,882.00
24.09.2024	31.43	31.13	31.27	31.22	4,438,607.00
25.09.2024	31.41	30.67	31.34	30.72	3,145,629.00
26.09.2024	31.53	30.92	30.97	31.49	2,855,846.00
27.09.2024	32.02	31.37	31.65	31.62	4,016,534.00
30.09.2024	31.76	31.12	31.18	31.63	4,097,200.00
01.10.2024	31.57	30.83	31.49	31.22	3,268,498.00
02.10.2024	31.50	31.00	31.06	31.07	3,606,815.00
03.10.2024	30.98	30.56	30.83	30.82	3,092,237.00
04.10.2024	31.38	30.69	31.19	30.79	2,557,493.00
07.10.2024	30.83	30.49	30.70	30.66	3,418,167.00
08.10.2024	30.93	30.51	30.64	30.87	4,957,604.00
09.10.2024	31.27	30.81	30.91	31.02	3,868,501.00
10.10.2024	31.08	30.79	30.98	31.06	2,546,136.00
11.10.2024	31.45	31.05	31.08	31.39	5,823,651.00
14.10.2024	31.53	31.24	31.39	31.50	2,909,983.00
15.10.2024	32.00	31.59	31.72	31.63	4,006,221.00
16.10.2024	31.95	31.23	31.60	31.93	4,565,232.00
17.10.2024	32.15	31.69	32.08	32.06	3,501,038.00
18.10.2024	32.21	31.79	32.17	32.03	3,450,926.00
21.10.2024	32.18	31.58	32.00	31.62	6,205,571.00
22.10.2024	31.56	29.28	31.44	29.78	9,292,183.00
23.10.2024	30.43	29.33	29.38	30.04	6,389,978.00
24.10.2024	30.30	29.86	30.24	29.89	3,691,597.00
25.10.2024	30.18	29.74	30.08	29.80	2,757,874.00
28.10.2024	30.30	29.88	29.88	30.24	3,132,174.00
29.10.2024	30.40	29.95	30.40	30.03	2,540,620.00
30.10.2024	30.19	29.88	29.89	29.95	2,796,050.00
31.10.2024	29.96	29.36	29.86	29.40	3,577,980.00
04.11.2024	29.53	29.30	29.48	29.50	2,364,410.00
05.11.2024	29.81	29.44	29.67	29.77	2,965,531.00
06.11.2024	31.00	30.01	30.96	30.38	5,387,085.00
07.11.2024	30.47	29.90	30.39	30.07	4,522,326.00
11.11.2024	30.06	29.56	30.04	29.62	3,206,557.00
12.11.2024	29.75	29.04	29.51	29.25	4,460,295.00
13.11.2024	29.46	29.08	29.18	29.29	3,571,995.00
14.11.2024	29.49	29.05	29.33	29.20	5,024,999.00
15.11.2024	29.20	27.01	29.14	27.09	10,276,760.00
18.11.2024	27.55	26.88	27.04	27.52	6,701,983.00
19.11.2024	27.77	27.06	27.24	27.66	5,294,142.00
20.11.2024	28.45	27.53	27.62	28.38	6,613,086.00
21.11.2024	29.26	28.27	28.41	29.15	5,054,565.00
22.11.2024	29.63	29.05	29.16	29.58	5,804,933.00
25.11.2024	30.72	29.73	29.83	30.68	8,465,096.00
26.11.2024	30.83	30.40	30.50	30.63	4,972,297.00
27.11.2024	31.01	30.34	30.94	30.48	4,525,444.00
29.11.2024	31.00	30.52	30.67	30.81	2,885,116.00
02.12.2024	30.57	29.93	30.54	30.12	4,833,838.00
03.12.2024	30.22	29.79	30.11	29.90	7,341,050.00
04.12.2024	29.90	29.22	29.78	29.24	4,837,998.00
05.12.2024	29.67	29.20	29.31	29.48	6,270,070.00
06.12.2024	29.72	29.10	29.68	29.26	3,557,588.00
09.12.2024	33.05	30.24	32.96	30.30	34,736,140.00
10.12.2024	31.27	29.83	30.10	30.38	14,229,810.00
11.12.2024	30.67	30.10	30.40	30.10	8,344,770.00
12.12.2024	30.41	29.71	30.01	29.78	4,582,770.00
13.12.2024	29.94	29.36	29.72	29.89	4,228,462.00
16.12.2024	30.35	29.75	29.80	29.92	7,525,671.00
17.12.2024	29.98	29.08	29.70	29.17	5,458,055.00
18.12.2024	29.98	29.05	29.21	29.07	6,230,465.00
19.12.2024	29.41	28.60	29.12	28.63	8,302,967.00
20.12.2024	29.34	28.42	28.69	29.07	20,514,570.00
23.12.2024	29.14	28.34	28.99	28.50	3,674,573.00
24.12.2024	28.47	28.11	28.41	28.34	1,773,317.00
26.12.2024	28.67	28.12	28.20	28.55	2,272,228.00
27.12.2024	28.60	28.11	28.41	28.11	2,975,006.00
30.12.2024	28.00	27.58	27.92	27.79	3,087,259.00
31.12.2024	28.24	27.75	27.83	28.02	2,719,108.00
06.01.2025	28.34	27.83	28.11	27.99	4,902,128.00
07.01.2025	28.25	27.61	28.04	27.70	5,023,816.00
08.01.2025	27.61	27.33	27.56	27.53	3,286,083.00
10.01.2025	27.40	26.60	27.04	26.64	6,783,545.00
13.01.2025	26.96	26.30	26.44	26.82	6,968,570.00
14.01.2025	27.53	26.89	26.89	27.30	8,029,580.00
15.01.2025	27.89	27.45	27.60	27.78	4,579,060.00
16.01.2025	28.11	27.76	27.80	27.89	4,289,387.00
17.01.2025	28.24	27.78	28.11	27.83	5,109,237.00
21.01.2025	28.43	27.93	28.03	28.22	5,792,563.00
22.01.2025	28.31	27.87	28.23	28.21	3,779,831.00
23.01.2025	28.45	28.08	28.14	28.30	2,695,617.00
24.01.2025	28.84	28.36	28.43	28.54	3,806,428.00
27.01.2025	29.52	28.73	28.77	29.28	2,815,928.00
28.01.2025	29.34	28.83	29.31	28.85	2,862,520.00
29.01.2025	29.15	28.66	28.76	28.78	3,666,427.00
30.01.2025	28.98	28.56	28.91	28.71	3,007,085.00
31.01.2025	29.09	28.50	28.50	28.67	6,298,441.00
03.02.2025	28.99	28.27	28.43	28.98	727,680.00
04.02.2025	29.25	28.71	29.01	28.80	5,000,404.00
05.02.2025	28.92	27.29	28.80	27.62	4,775,225.00
06.02.2025	28.30	27.54	27.99	27.72	6,698,781.00
07.02.2025	27.97	27.46	27.81	27.49	3,826,273.00
10.02.2025	27.73	27.07	27.70	27.18	6,124,878.00
11.02.2025	27.25	26.93	27.03	27.17	4,144,991.00
12.02.2025	27.20	26.43	26.97	26.78	7,017,742.00
13.02.2025	26.90	26.51	26.63	26.75	5,655,577.00
14.02.2025	27.28	26.87	27.13	27.05	5,974,627.00
18.02.2025	27.59	26.85	26.99	27.55	5,646,575.00
19.02.2025	27.84	27.43	27.50	27.55	5,280,294.00
20.02.2025	27.76	27.25	27.48	27.56	5,496,887.00
21.02.2025	27.58	26.96	27.54	27.07	6,038,179.00
24.02.2025	27.89	27.18	27.23	27.57	6,876,599.00
25.02.2025	27.97	27.59	27.61	27.78	6,226,254.00
26.02.2025	27.92	27.58	27.85	27.66	4,721,402.00
27.02.2025	27.36	26.82	27.19	27.01	3,885,735.00
28.02.2025	27.45	26.95	27.13	27.40	11,651,630.00
03.03.2025	27.43	26.36	27.35	26.46	6,103,911.00
04.03.2025	27.09	26.15	26.39	26.71	6,480,566.00
05.03.2025	27.22	26.61	26.67	27.16	9,291,516.00
06.03.2025	27.57	26.96	27.26	27.33	9,559,737.00
07.03.2025	28.25	27.12	27.12	28.18	10,235,060.00
10.03.2025	29.61	27.96	28.00	28.19	9,441,944.00
11.03.2025	28.39	27.25	27.96	27.31	8,926,607.00
12.03.2025	27.35	26.22	27.32	26.35	10,874,050.00
13.03.2025	26.79	25.97	26.28	26.09	7,387,386.00
14.03.2025	26.57	25.93	26.16	26.43	10,903,840.00
17.03.2025	26.56	26.05	26.14	26.23	7,451,620.00
18.03.2025	26.64	25.85	26.16	26.56	8,928,740.00
19.03.2025	26.89	26.39	26.48	26.65	6,236,449.00
20.03.2025	26.76	26.33	26.63	26.47	5,048,137.00
21.03.2025	26.83	26.16	26.34	26.51	42,353,540.00
24.03.2025	26.54	25.93	26.53	25.93	9,517,009.00
25.03.2025	26.53	26.09	26.14	26.29	6,813,586.00
26.03.2025	26.72	26.16	26.16	26.49	5,575,601.00
27.03.2025	26.61	26.28	26.56	26.40	6,442,831.00
28.03.2025	26.74	26.16	26.57	26.29	4,942,241.00
31.03.2025	27.21	26.34	26.34	27.16	17,024,030.00
01.04.2025	27.18	25.97	27.17	26.12	6,197,811.00
02.04.2025	26.28	25.81	26.07	26.04	2,906,439.00
03.04.2025	25.65	24.53	25.58	24.58	5,186,908.00
04.04.2025	24.53	23.67	24.12	23.70	4,748,571.00
07.04.2025	24.48	22.71	23.02	23.28	8,811,380.00
08.04.2025	24.15	22.60	23.87	22.92	7,902,995.00
09.04.2025	25.09	22.51	22.57	24.97	6,933,248.00
10.04.2025	24.80	23.30	24.59	24.04	5,685,326.00
11.04.2025	24.64	23.88	24.16	24.59	4,549,684.00
14.04.2025	25.28	24.68	24.98	25.01	5,308,620.00
15.04.2025	25.43	25.03	25.22	25.14	4,096,831.00
16.04.2025	25.10	23.06	24.55	23.27	9,930,344.00
17.04.2025	23.96	23.39	23.54	23.94	4,458,687.00
21.04.2025	23.77	23.28	23.50	23.50	3,872,374.00
22.04.2025	23.98	23.61	23.77	23.90	3,659,503.00
23.04.2025	24.67	23.89	24.44	23.99	5,124,175.00
24.04.2025	25.21	23.89	24.53	25.08	6,581,226.00
25.04.2025	24.89	24.36	24.82	24.58	3,381,601.00
28.04.2025	24.89	24.57	24.68	24.83	3,568,363.00
29.04.2025	25.15	24.67	24.75	24.98	3,900,423.00
30.04.2025	25.18	24.35	24.90	25.12	3,985,071.00
01.05.2025	25.25	24.81	25.12	24.95	5,448,845.00
02.05.2025	25.53	25.17	25.24	25.38	4,111,907.00
05.05.2025	25.53	25.03	25.20	25.31	5,688,411.00
06.05.2025	25.33	24.91	25.03	25.03	2,739,232.00
07.05.2025	25.26	24.80	24.98	24.98	3,414,804.00
08.05.2025	25.61	25.02	25.17	25.24	2,021,903.00

צרו איתנו קשר *5988