Italia markets open in 1 hour 52 minutes

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
83,60+0,75 (+0,91%)
Alla chiusura: 04:00PM EDT
82,78 -0,82 (-0,98%)
Dopo ore: 07:07PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202484,1884,5882,9583,6083,601.000.700
17 apr 202483,7483,8282,3782,8582,851.071.100
16 apr 202482,0784,3181,8582,9682,961.656.500
15 apr 202484,0184,7481,7582,5982,591.237.300
12 apr 202486,1486,2282,8183,6183,611.523.500
11 apr 202487,0087,6085,5686,5786,571.958.300
10 apr 202485,2586,3985,2386,2086,201.509.500
09 apr 202485,8686,4485,2586,3886,38950.100
08 apr 202483,8485,1283,3085,0985,091.832.900
05 apr 202483,4483,6582,7383,3483,34838.600
04 apr 202486,0086,2783,6983,8683,861.106.600
03 apr 202484,3585,8284,3585,5085,501.694.300
02 apr 202486,1686,1983,7184,2584,251.653.900
01 apr 202486,2786,7285,2586,3786,371.580.200
28 mar 202486,0086,4184,9685,9985,9910.232.900
27 mar 202482,2685,6881,6585,6485,643.319.200
26 mar 202482,2882,2880,9281,4481,441.956.100
25 mar 202481,5082,9681,4682,0182,012.060.200
22 mar 202483,5183,9682,4683,0883,082.382.600
21 mar 202484,0984,3682,8383,3283,321.559.600
21 mar 20240.4 Dividendo
20 mar 202483,4884,3183,0383,9283,521.912.000
19 mar 202484,5084,6981,7783,0582,652.380.700
18 mar 202482,5084,4882,0583,8183,412.681.700
15 mar 202480,8983,3280,7982,8582,463.253.600
14 mar 202481,9982,7381,0081,6081,211.541.000
13 mar 202481,5082,8281,2682,6082,211.543.200
12 mar 202481,3481,6780,7881,2080,811.980.900
11 mar 202478,6481,3778,6481,0680,671.864.800
08 mar 202478,8079,7978,5478,7578,371.559.200
07 mar 202477,8879,5477,3378,8578,471.627.600
06 mar 202477,2977,9076,3177,1076,731.739.300
05 mar 202475,6777,1375,5776,7276,352.453.900
04 mar 202475,5676,3075,5676,0475,682.614.200
01 mar 202475,0076,0974,7975,8875,521.905.900
29 feb 202474,0076,0173,8375,5075,145.899.300
28 feb 202473,8674,0472,9473,2172,862.573.000
27 feb 202477,6177,7574,0174,4474,093.561.700
26 feb 202480,1380,1377,3877,4177,043.272.200
23 feb 202479,0381,0278,8880,4880,102.593.000
22 feb 202476,7879,4976,2579,4679,084.770.500
21 feb 202474,5078,7573,6076,7876,418.752.600
20 feb 202482,1582,2481,0882,0381,642.654.700
16 feb 202480,9081,5780,5881,1980,801.681.800
15 feb 202479,7581,1579,7581,0480,651.761.400
14 feb 202480,8481,6279,1579,3879,001.629.100
13 feb 202479,2880,5278,9680,4980,113.263.300
12 feb 202479,8781,3779,7980,3279,942.008.200
09 feb 202480,0080,3078,7279,9479,563.152.600
08 feb 202482,5082,7680,4880,5180,131.436.400
07 feb 202480,9482,9580,7482,3481,951.539.100
06 feb 202480,2081,7980,1780,7780,391.276.900
05 feb 202480,1980,9279,6680,1879,802.064.800
02 feb 202481,5382,1780,7181,2780,882.411.700
01 feb 202480,7082,3280,2882,1881,791.209.700
31 gen 202481,3882,5280,6480,6880,301.672.100
30 gen 202481,4782,6880,9981,0080,611.146.400
29 gen 202481,9482,2581,2482,0181,621.176.700
26 gen 202482,6982,9581,8982,2681,871.802.600
25 gen 202479,6482,3979,5782,3781,982.510.800
24 gen 202479,5180,0278,7379,0478,662.164.500
23 gen 202480,1280,3979,3079,4879,101.244.300
22 gen 202480,8381,2079,7379,7679,381.609.300
19 gen 202478,5579,7577,9779,5279,141.564.000
18 gen 202478,9779,0577,6578,3577,981.880.100
17 gen 202478,2679,0177,4278,8878,501.892.300
16 gen 202479,9580,4879,1079,5479,165.072.600
12 gen 202483,0083,4179,3380,2579,874.072.400
11 gen 202480,6980,6979,5279,7879,402.048.700
10 gen 202479,7280,8179,4680,5480,16872.900
09 gen 202479,6780,3179,4780,0579,67846.500
08 gen 202479,5180,6279,3080,2479,86949.800
05 gen 202479,0080,9578,7979,9779,591.215.000
04 gen 202479,9380,2179,4779,5579,171.115.700
03 gen 202480,7481,2579,1979,9979,611.036.000
02 gen 202480,3481,4980,2581,4281,031.096.300
29 dic 202381,3281,8480,6480,9780,58767.700
28 dic 202381,2482,2781,2481,8581,46938.000
27 dic 202381,1681,6980,9781,4181,02971.200
27 dic 20230.81 Dividendo
26 dic 202380,7882,5080,6082,0880,88798.900
22 dic 202381,1181,9580,3380,7079,521.174.100
21 dic 202380,4080,5579,0380,4579,281.172.100
20 dic 202379,8380,0978,9979,6078,441.870.400
19 dic 202379,2080,2879,0679,9978,822.187.600
18 dic 202380,0580,2778,5979,0677,911.589.400
15 dic 202379,8680,6579,2079,6278,463.711.900
14 dic 202379,9882,7179,3480,1979,022.914.500
13 dic 202376,1279,3075,7678,7377,581.514.500
12 dic 202376,9076,9475,6376,4675,341.805.600
11 dic 202376,5776,8676,2976,6775,552.234.300
08 dic 202376,9777,4476,4676,8275,701.104.400
07 dic 202375,9377,9175,7377,0075,881.157.200
06 dic 202375,8176,8175,6275,7174,61987.800
05 dic 202376,0376,4175,1075,4274,321.845.000
04 dic 202376,2677,0176,1276,3075,191.861.200
01 dic 202375,4676,7975,4676,7875,661.654.800
30 nov 202375,2575,7174,8875,3874,281.811.000
29 nov 202375,9476,5675,1975,2374,131.400.600
28 nov 202375,5375,9274,8475,6774,571.192.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...