Italia markets close in 6 hours 8 minutes

International Paper Company (IP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,28+0,36 (+0,78%)
Alla chiusura: 04:00PM EDT
46,28 0,00 (0,00%)
Preborsa: 04:54AM EDT
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202445,5447,3044,9746,2846,2815.253.200
23 lug 202446,0946,1845,5245,9245,925.522.100
22 lug 202445,9046,6845,7646,4946,496.366.400
19 lug 202445,7046,0445,4945,7245,724.219.100
18 lug 202445,7946,2245,4945,8745,874.429.000
17 lug 202445,3046,1145,1545,7545,757.111.000
16 lug 202444,1645,5844,0445,5145,515.715.900
15 lug 202443,6844,2643,4444,1444,144.808.500
12 lug 202443,0843,8242,7343,6343,633.594.500
11 lug 202442,7943,0942,3542,9142,914.210.800
10 lug 202442,6642,8042,2742,7042,704.194.500
09 lug 202443,0043,0342,3842,5542,554.306.600
08 lug 202442,6443,2042,2643,1743,174.361.400
05 lug 202443,4843,5142,4942,8242,825.516.400
03 lug 202443,6043,9543,3143,5443,543.210.300
02 lug 202442,9443,5342,6543,5043,5011.303.400
01 lug 202443,1443,4842,7043,3443,346.219.300
28 giu 202442,5143,4542,4843,1543,1511.239.900
27 giu 202441,9843,6541,5043,2543,2535.277.600
26 giu 202446,3146,7046,1546,6146,615.440.500
25 giu 202447,1347,3646,2946,5946,594.904.900
24 giu 202446,4947,4046,2347,3247,327.529.500
21 giu 202446,2546,5045,5546,0846,086.168.700
20 giu 202446,2746,7746,0646,5546,554.286.100
18 giu 202445,4646,4045,2846,2546,254.494.500
17 giu 202444,9545,4944,4745,3745,372.677.900
14 giu 202445,1145,5944,8344,8944,893.099.200
13 giu 202444,9346,0644,5745,3545,354.067.000
12 giu 202445,5545,5544,4744,9144,913.331.300
11 giu 202445,0745,4044,6745,0545,055.069.700
10 giu 202445,2545,2844,3444,7944,797.930.600
07 giu 202444,0146,3443,9045,2145,217.825.000
06 giu 202444,5144,8043,9244,4344,434.333.200
05 giu 202444,1544,5143,7544,4044,402.841.000
04 giu 202444,7945,0243,9944,2244,223.723.400
03 giu 202445,0845,9344,4345,5545,554.915.400
31 mag 202444,5845,2144,0845,0945,095.906.200
30 mag 202444,7944,7943,8344,5844,583.750.300
29 mag 202444,9444,9944,2144,4044,406.078.300
28 mag 202445,2045,6445,0045,1545,157.725.100
24 mag 202445,3446,1044,2445,4645,469.631.500
23 mag 202442,3744,5042,3244,1644,1612.692.200
23 mag 20240.463 Dividendo
22 mag 202441,0042,1341,0042,1041,647.470.600
21 mag 202441,7342,0041,2241,8941,437.618.900
20 mag 202440,7342,8240,6341,1840,735.792.800
17 mag 202440,5040,9540,3940,6440,193.675.700
16 mag 202439,6640,6939,5140,5240,074.474.200
15 mag 202439,9140,2539,5339,7139,274.878.800
14 mag 202439,7239,9239,1339,8539,413.621.700
13 mag 202438,6439,5838,5539,5239,096.035.200
10 mag 202439,8939,8938,1038,5838,168.251.600
09 mag 202439,1940,0639,1039,8439,409.311.700
08 mag 202438,2539,3838,2139,2838,858.103.400
07 mag 202437,0241,3036,8838,8438,4128.917.800
06 mag 202436,5737,2336,2236,9236,515.777.000
03 mag 202436,0836,3235,7636,2835,885.818.400
02 mag 202435,5036,0835,1335,8135,425.938.900
01 mag 202434,7735,5234,5435,2834,896.827.200
30 apr 202434,9435,2734,6134,9434,566.933.500
29 apr 202434,3435,4834,1835,3234,938.497.700
26 apr 202433,7233,9933,2833,8333,466.735.100
25 apr 202433,4934,2733,1633,5233,1512.003.000
24 apr 202434,2034,5633,9234,4334,058.249.400
23 apr 202433,9234,4933,6734,4134,036.744.500
22 apr 202435,3035,4134,5434,7634,387.334.700
19 apr 202434,5135,7234,5135,3734,9814.618.600
18 apr 202435,2235,6535,0935,2634,875.229.400
17 apr 202436,1136,1735,0135,0634,676.380.900
16 apr 202437,0137,0335,8035,9135,528.615.400
15 apr 202437,6738,0036,5636,7736,373.535.900
12 apr 202437,1037,7036,8937,1436,735.969.300
11 apr 202437,9638,2637,7237,8137,394.189.400
10 apr 202437,7138,3137,3338,2537,837.844.100
09 apr 202438,1038,5937,7438,1437,723.673.400
08 apr 202439,0139,0937,8838,2137,796.814.600
05 apr 202439,1239,2038,3938,6638,233.347.000
04 apr 202439,2339,6938,7939,2938,865.908.800
03 apr 202438,7639,1338,6339,0738,644.047.200
02 apr 202438,9038,9938,2238,7038,273.806.700
01 apr 202438,9239,3738,8839,0338,602.854.700
28 mar 202439,2939,4838,6039,0238,597.774.300
27 mar 202438,0739,4037,4139,3938,9610.984.400
26 mar 202440,8741,2837,2238,2037,7819.957.300
25 mar 202439,6340,8639,6340,8540,404.454.800
22 mar 202440,0040,1039,5339,5339,102.642.800
21 mar 202439,4339,9939,0539,8839,444.243.700
20 mar 202439,1140,3438,7039,2338,806.752.900
19 mar 202435,6138,8535,4638,7738,3412.428.900
18 mar 202436,3236,3234,9034,9434,565.409.400
15 mar 202436,0936,4435,6836,3535,9521.736.100
14 mar 202436,1436,5035,9936,1935,793.412.000
13 mar 202436,3236,6235,9236,2935,892.834.900
12 mar 202436,5536,6936,0236,1335,732.021.900
11 mar 202436,0936,8935,8736,6236,222.006.400
08 mar 202436,0036,2735,7036,2435,842.068.800
07 mar 202435,9536,2835,7435,8835,492.840.000
06 mar 202436,3736,4035,3735,7135,323.183.500
05 mar 202435,6536,1135,6535,8535,463.057.800
04 mar 202435,6136,3035,4735,8935,504.244.100
*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...