Italia markets close in 8 hours 20 minutes

International Paper Co (INP.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,36+0,45 (+1,10%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202441,3641,3641,3641,3641,363
28 mag 202440,9140,9140,9140,9140,91-
27 mag 202441,8741,8741,8741,8741,87-
24 mag 202441,5441,5441,5441,5441,54-
23 mag 202438,7138,7138,7138,7138,71-
23 mag 20240.4625 Dividendo
22 mag 202438,4038,4038,4038,4037,94-
21 mag 202437,9737,9737,9737,9737,51-
20 mag 202437,2037,2037,2037,2036,75-
17 mag 202437,1237,1237,1237,1236,67-
16 mag 202436,3436,3436,3436,3435,90-
15 mag 202436,6636,6636,6636,6636,22-
14 mag 202436,4736,4736,4736,4736,03-
13 mag 202435,6735,6735,6735,6735,24-
10 mag 202436,7736,7736,7736,7736,33-
09 mag 202436,3636,3636,3636,3635,92-
08 mag 202436,0236,0236,0236,0235,59-
07 mag 202434,1334,1334,1334,1333,72-
06 mag 202433,5833,5833,5833,5833,18-
03 mag 202433,4033,4033,4033,4033,00-
02 mag 202432,7532,7532,7532,7532,36-
30 apr 202432,8132,8132,8132,8132,41-
29 apr 202431,4831,4831,4831,4831,10-
26 apr 202431,1631,1631,1631,1630,78-
25 apr 202431,9331,9331,9331,9331,55-
24 apr 202432,0532,0532,0532,0531,66-
23 apr 202432,2232,2232,2232,2231,83-
22 apr 202433,0933,0933,0933,0932,69-
19 apr 202432,7432,7432,7432,7432,35-
18 apr 202432,7432,7432,7432,7432,35-
17 apr 202433,6933,6933,6933,6933,28-
16 apr 202434,4234,4234,4234,4234,01-
15 apr 202434,8234,8234,8234,8234,40-
12 apr 202435,1535,1535,1535,1534,73-
11 apr 202435,4335,4335,4335,4335,00-
10 apr 202434,9834,9834,9834,9834,56-
09 apr 202435,0135,0135,0135,0134,59-
08 apr 202435,4735,4735,4735,4735,04-
05 apr 202436,1436,1436,1436,1435,70-
04 apr 202435,9135,9135,9135,9135,48-
03 apr 202435,6735,6735,6735,6735,24-
02 apr 202436,1736,1736,1736,1735,73-
28 mar 202436,2836,2836,2836,2835,84-
27 mar 202435,7835,7835,7835,7835,35-
26 mar 202437,4937,4937,4937,4937,04-
25 mar 202436,4436,4436,4436,4436,00-
22 mar 202436,7136,7936,7136,7936,353
21 mar 202435,8935,8935,8935,8935,46-
20 mar 202436,0036,0136,0036,0135,5860
19 mar 202432,0732,0732,0732,0731,68-
18 mar 202433,3633,3633,3633,3632,96-
15 mar 202433,1533,1533,1533,1532,75-
14 mar 202433,1433,1433,1433,1432,74-
13 mar 202432,9932,9932,9932,9932,59-
12 mar 202433,4633,4633,4633,4633,06-
11 mar 202432,9332,9332,9332,9332,53-
08 mar 202432,6132,6132,6132,6132,22-
07 mar 202432,5532,5532,5532,5532,16-
06 mar 202432,8532,8532,8532,8532,45-
05 mar 202432,8432,8432,8432,8432,44-
04 mar 202432,1232,1232,1232,1231,73-
01 mar 202432,6032,6032,6032,6032,21-
29 feb 202431,7731,7731,7731,7731,39-
28 feb 202431,4131,4131,4131,4131,03-
27 feb 202430,9830,9830,9830,9830,61-
26 feb 202431,8931,8931,8931,8931,51-
23 feb 202431,7631,7631,7631,7631,38-
22 feb 202431,9831,9831,9831,9831,59-
21 feb 202432,6132,6132,6132,6132,22-
21 feb 20240.4625 Dividendo
20 feb 202433,0133,0133,0133,0132,16-
19 feb 202433,0833,0833,0833,0832,22-
16 feb 202432,3832,3832,3832,3831,54-
15 feb 202432,0832,0832,0832,0831,25-
14 feb 202432,1332,1332,1332,1331,30-
13 feb 202432,8132,8132,8132,8131,96-
12 feb 202432,5032,5032,5032,5031,66-
09 feb 202432,2032,2032,2032,2031,37-
08 feb 202431,2631,2631,2631,2630,45-
07 feb 202430,6730,6730,6730,6729,88-
06 feb 202430,6830,6830,6830,6829,89-
05 feb 202430,8430,8430,8430,8430,04-
02 feb 202431,4531,4531,4531,4530,64-
01 feb 202433,0433,0433,0433,0432,18-
31 gen 202433,4133,4133,4133,4132,55-
30 gen 202433,7333,7333,7333,7332,86-
29 gen 202434,4534,4534,4534,4533,56-
26 gen 202434,4734,4734,4734,4733,58-
25 gen 202433,1633,1633,1633,1632,30-
24 gen 202433,4833,4833,4833,4832,61-
23 gen 202433,1433,1433,1433,1432,28-
22 gen 202433,5633,5633,5633,5632,69-
19 gen 202433,5433,5433,5433,5432,67-
18 gen 202433,6833,6833,6833,6832,81-
17 gen 202434,0534,0534,0534,0533,17-
16 gen 202434,2734,2734,2734,2733,38-
15 gen 202434,3834,3834,3834,3833,49-
12 gen 202434,3834,3834,3834,3833,49-
11 gen 202434,0934,0934,0934,0933,21-
10 gen 202434,2334,2334,2334,2333,34-
*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...