Italia markets close in 4 hours 37 minutes

International Paper Co (INP.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,02+1,89 (+5,54%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202436,0236,0236,0236,0236,023
07 mag 202434,1334,1334,1334,1334,13-
06 mag 202433,5833,5833,5833,5833,58-
03 mag 202433,4033,4033,4033,4033,40-
02 mag 202432,7532,7532,7532,7532,75-
30 apr 202432,8132,8132,8132,8132,81-
29 apr 202431,4831,4831,4831,4831,48-
26 apr 202431,1631,1631,1631,1631,16-
25 apr 202431,9331,9331,9331,9331,93-
24 apr 202432,0532,0532,0532,0532,05-
23 apr 202432,2232,2232,2232,2232,22-
22 apr 202433,0933,0933,0933,0933,09-
19 apr 202432,7432,7432,7432,7432,74-
18 apr 202432,7432,7432,7432,7432,74-
17 apr 202433,6933,6933,6933,6933,69-
16 apr 202434,4234,4234,4234,4234,42-
15 apr 202434,8234,8234,8234,8234,82-
12 apr 202435,1535,1535,1535,1535,15-
11 apr 202435,4335,4335,4335,4335,43-
10 apr 202434,9834,9834,9834,9834,98-
09 apr 202435,0135,0135,0135,0135,01-
08 apr 202435,4735,4735,4735,4735,47-
05 apr 202436,1436,1436,1436,1436,14-
04 apr 202435,9135,9135,9135,9135,91-
03 apr 202435,6735,6735,6735,6735,67-
02 apr 202436,1736,1736,1736,1736,17-
28 mar 202436,2836,2836,2836,2836,28-
27 mar 202435,7835,7835,7835,7835,78-
26 mar 202437,4937,4937,4937,4937,49-
25 mar 202436,4436,4436,4436,4436,44-
22 mar 202436,7136,7936,7136,7936,793
21 mar 202435,8935,8935,8935,8935,89-
20 mar 202436,0036,0136,0036,0136,0160
19 mar 202432,0732,0732,0732,0732,07-
18 mar 202433,3633,3633,3633,3633,36-
15 mar 202433,1533,1533,1533,1533,15-
14 mar 202433,1433,1433,1433,1433,14-
13 mar 202432,9932,9932,9932,9932,99-
12 mar 202433,4633,4633,4633,4633,46-
11 mar 202432,9332,9332,9332,9332,93-
08 mar 202432,6132,6132,6132,6132,61-
07 mar 202432,5532,5532,5532,5532,55-
06 mar 202432,8532,8532,8532,8532,85-
05 mar 202432,8432,8432,8432,8432,84-
04 mar 202432,1232,1232,1232,1232,12-
01 mar 202432,6032,6032,6032,6032,60-
29 feb 202431,7731,7731,7731,7731,77-
28 feb 202431,4131,4131,4131,4131,41-
27 feb 202430,9830,9830,9830,9830,98-
26 feb 202431,8931,8931,8931,8931,89-
23 feb 202431,7631,7631,7631,7631,76-
22 feb 202431,9831,9831,9831,9831,98-
21 feb 202432,6132,6132,6132,6132,61-
21 feb 20240.4625 Dividendo
20 feb 202433,0133,0133,0133,0132,55-
19 feb 202433,0833,0833,0833,0832,62-
16 feb 202432,3832,3832,3832,3831,93-
15 feb 202432,0832,0832,0832,0831,63-
14 feb 202432,1332,1332,1332,1331,68-
13 feb 202432,8132,8132,8132,8132,35-
12 feb 202432,5032,5032,5032,5032,04-
09 feb 202432,2032,2032,2032,2031,75-
08 feb 202431,2631,2631,2631,2630,82-
07 feb 202430,6730,6730,6730,6730,24-
06 feb 202430,6830,6830,6830,6830,25-
05 feb 202430,8430,8430,8430,8430,41-
02 feb 202431,4531,4531,4531,4531,01-
01 feb 202433,0433,0433,0433,0432,58-
31 gen 202433,4133,4133,4133,4132,94-
30 gen 202433,7333,7333,7333,7333,26-
29 gen 202434,4534,4534,4534,4533,97-
26 gen 202434,4734,4734,4734,4733,99-
25 gen 202433,1633,1633,1633,1632,70-
24 gen 202433,4833,4833,4833,4833,01-
23 gen 202433,1433,1433,1433,1432,68-
22 gen 202433,5633,5633,5633,5633,09-
19 gen 202433,5433,5433,5433,5433,07-
18 gen 202433,6833,6833,6833,6833,21-
17 gen 202434,0534,0534,0534,0533,57-
16 gen 202434,2734,2734,2734,2733,79-
15 gen 202434,3834,3834,3834,3833,90-
12 gen 202434,3834,3834,3834,3833,90-
11 gen 202434,0934,0934,0934,0933,61-
10 gen 202434,2334,2334,2334,2333,75-
09 gen 202434,1734,1734,1734,1733,69-
08 gen 202433,7633,7633,7633,7633,29-
05 gen 202433,1933,1933,1933,1932,72-
04 gen 202433,1333,1333,1333,1332,67-
03 gen 202433,1433,1433,1433,1432,68-
02 gen 202432,7332,7332,7332,7332,27-
29 dic 202332,6132,6132,6132,6132,15-
28 dic 202332,6832,6832,6832,6832,22-
27 dic 202333,0033,0033,0033,0032,54-
22 dic 202333,0033,0033,0033,0032,54-
21 dic 202333,3633,3633,3633,3632,89-
20 dic 202333,4933,4933,4933,4933,02-
19 dic 202333,5433,5433,5433,5433,07-
18 dic 202334,2034,2034,2034,2033,72-
15 dic 202334,1534,1534,1534,1533,67-
14 dic 202333,7833,7833,7833,7833,31-
*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...