Italia markets close in 5 hours 49 minutes

International Paper Company (IP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,89+0,84 (+2,40%)
Alla chiusura: 04:00PM EST
36,10 +0,21 (+0,59%)
Preborsa: 05:13AM EST
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202435,6136,3035,4735,8935,894.242.900
01 mar 202435,2435,5734,9735,0535,052.730.700
29 feb 202434,6535,9834,6535,3635,364.499.000
28 feb 202434,0635,1533,9834,6234,624.773.900
27 feb 202433,9334,3033,8634,2034,202.235.800
26 feb 202434,3634,5733,8033,8033,804.645.000
23 feb 202434,5534,8034,2434,7334,733.365.900
22 feb 202434,6334,8634,3634,4934,494.622.300
21 feb 202435,3335,3834,6034,7334,734.076.900
21 feb 20240.463 Dividendo
20 feb 202436,5137,1935,6835,7435,285.476.700
16 feb 202435,0135,9235,0035,8035,345.380.700
15 feb 202434,5335,0934,4535,0734,622.079.700
14 feb 202434,6934,9034,2434,5334,083.068.400
13 feb 202435,2035,3634,4134,6134,164.074.000
12 feb 202435,2735,9935,2435,5035,043.463.300
09 feb 202434,8535,3234,6335,2634,803.731.700
08 feb 202433,9835,0533,8534,8934,445.976.200
07 feb 202433,4533,8833,0633,8633,424.919.900
06 feb 202432,8833,4132,7033,1432,713.073.500
05 feb 202433,1533,3232,9232,9732,545.227.700
02 feb 202434,0234,1533,1033,4633,035.693.200
01 feb 202435,7135,9934,2434,3633,917.882.100
31 gen 202436,3936,4135,6235,8335,375.966.100
30 gen 202436,5036,6636,2236,3235,853.975.500
29 gen 202437,2737,4336,5536,7236,243.267.300
26 gen 202437,8337,8837,3437,5737,082.558.500
25 gen 202436,6937,8736,6937,6537,163.829.700
24 gen 202436,6136,7336,0536,1835,712.663.400
23 gen 202436,4836,9336,3536,5136,042.291.700
22 gen 202436,3136,5235,4036,3535,883.229.500
19 gen 202436,6636,7836,0636,7436,262.339.300
18 gen 202436,8336,9936,2736,6936,213.258.700
17 gen 202437,0037,3236,8336,9036,422.274.300
16 gen 202437,4637,5037,0237,3136,832.745.700
12 gen 202438,0038,1537,4837,6737,181.770.400
11 gen 202437,6337,8637,2737,8237,332.500.300
10 gen 202437,5337,7037,3437,5637,071.809.300
09 gen 202437,6537,7337,2337,6737,182.259.600
08 gen 202437,0637,7137,0637,6637,172.833.700
05 gen 202436,4837,3136,4037,2736,795.272.300
04 gen 202436,3536,6936,3136,4736,002.949.400
03 gen 202436,1836,5535,9136,3535,882.530.400
02 gen 202436,2536,8536,2136,5436,073.461.900
29 dic 202336,1536,3535,9236,1535,681.800.000
28 dic 202336,3536,5236,1436,2535,781.469.600
27 dic 202336,5336,7736,2036,4736,001.908.200
26 dic 202336,5536,6536,3836,5836,111.638.000
22 dic 202336,6336,8436,4936,6436,171.664.600
21 dic 202336,8536,9336,3636,5836,112.333.100
20 dic 202336,7236,9936,5636,5936,122.402.200
19 dic 202337,0037,2636,6736,8636,386.298.900
18 dic 202337,6837,6836,8236,8436,363.372.800
15 dic 202337,4837,8937,1837,4336,955.645.600
14 dic 202337,1638,2137,1637,6737,183.279.500
13 dic 202335,9637,0735,7136,9136,433.124.800
12 dic 202336,8036,8035,9736,0535,582.173.000
11 dic 202336,7237,0236,5836,9136,431.705.600
08 dic 202336,7037,0036,5736,8436,361.818.100
07 dic 202336,6536,8736,3036,8236,342.230.700
06 dic 202336,5736,9736,4036,5536,082.563.300
05 dic 202337,1337,1336,3836,4435,973.544.700
04 dic 202336,8737,3736,7937,3636,884.714.900
01 dic 202336,7937,6736,5937,1936,714.520.100
30 nov 202336,3637,0336,2736,9436,466.130.400
29 nov 202334,3836,0034,3835,7935,334.679.200
28 nov 202334,2734,5833,9534,2633,823.432.300
27 nov 202332,7534,6532,5134,1233,688.217.700
24 nov 202333,0033,2032,8332,9332,501.046.800
22 nov 202332,5132,9732,3332,9232,491.991.900
21 nov 202332,6932,7932,2132,4932,072.668.600
20 nov 202333,1733,2231,7732,5832,165.253.300
17 nov 202333,8633,9033,2333,3832,952.292.900
16 nov 202334,0234,0733,1033,6233,182.581.900
15 nov 202333,5934,2233,5934,0733,632.551.000
14 nov 202332,2833,5832,2833,5233,093.494.600
14 nov 20230.463 Dividendo
13 nov 202333,0933,1332,2132,4331,553.429.900
10 nov 202333,2133,3732,7533,0932,203.233.800
09 nov 202333,7633,8333,2233,2632,363.491.300
08 nov 202333,9333,9333,3133,5632,652.500.000
07 nov 202334,0834,1433,7533,8532,932.634.600
06 nov 202334,6234,6334,2434,3533,422.355.000
03 nov 202334,3134,9734,2134,6033,662.147.500
02 nov 202334,0034,2833,9034,0533,132.592.800
01 nov 202333,8033,9433,4933,6132,703.400.400
31 ott 202333,4334,1133,3233,7332,823.185.400
30 ott 202333,3533,5533,1733,3932,492.471.000
27 ott 202332,7733,3432,5633,1432,243.855.200
26 ott 202332,8833,7032,3232,8831,995.396.500
25 ott 202333,0433,4032,8033,1232,222.750.700
24 ott 202332,7333,3532,5433,2632,363.372.000
23 ott 202333,0733,3032,3932,4131,534.342.200
20 ott 202334,3034,3833,2433,3332,433.157.100
19 ott 202335,0135,2134,2634,2633,332.796.400
18 ott 202335,2935,8634,9635,2634,314.380.900
17 ott 202334,8935,6234,8735,5134,552.639.400
16 ott 202335,2035,3834,8935,0134,062.714.400
13 ott 202335,2135,4234,9635,1534,201.742.500
12 ott 202335,5335,5334,8835,1234,172.209.400
*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...