Mail

IP - International Paper Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	29,59	30,66	29,55	30,38	30,38	3.968.800
01 giu 2023	29,54	29,62	29,01	29,17	29,17	3.709.500
31 mag 2023	30,00	30,09	29,41	29,44	29,44	6.653.100
30 mag 2023	30,54	30,59	30,05	30,14	30,14	3.785.500
26 mag 2023	30,73	30,92	30,56	30,62	30,62	2.974.600
25 mag 2023	31,00	31,00	30,41	30,61	30,61	4.062.400
25 mag 2023	0.463 Dividendo
24 mag 2023	31,86	31,95	31,39	31,46	31,00	2.984.500
23 mag 2023	31,82	32,34	31,55	31,96	31,49	2.640.500
22 mag 2023	31,75	31,85	31,36	31,73	31,26	3.091.700
19 mag 2023	32,35	32,37	31,85	31,96	31,49	3.373.200
18 mag 2023	31,95	32,04	31,60	32,03	31,56	1.876.100
17 mag 2023	31,59	32,14	31,45	32,10	31,63	2.445.500
16 mag 2023	31,83	31,83	31,30	31,48	31,02	2.998.700
15 mag 2023	31,79	31,93	31,41	31,82	31,35	3.104.700
12 mag 2023	31,84	32,07	31,48	31,76	31,29	2.886.400
11 mag 2023	31,70	31,88	31,46	31,69	31,22	3.981.600
10 mag 2023	32,31	32,36	31,41	31,89	31,42	3.335.700
09 mag 2023	32,14	32,33	32,02	32,12	31,65	2.177.500
08 mag 2023	32,55	32,70	32,19	32,38	31,90	1.749.200
05 mag 2023	32,17	32,55	32,05	32,35	31,87	2.006.400
04 mag 2023	32,28	32,44	31,69	31,79	31,32	3.061.800
03 mag 2023	32,48	32,99	32,23	32,30	31,82	2.964.700
02 mag 2023	32,99	33,20	31,80	32,32	31,84	4.206.400
01 mag 2023	33,08	33,80	32,95	33,24	32,75	3.245.700
28 apr 2023	33,25	33,59	32,71	33,11	32,62	4.202.900
27 apr 2023	33,46	34,00	32,40	33,01	32,52	5.459.400
26 apr 2023	34,88	35,05	34,27	34,56	34,05	3.160.100
25 apr 2023	35,01	35,23	34,56	34,69	34,18	5.127.500
24 apr 2023	36,04	36,49	36,04	36,38	35,84	2.664.600
21 apr 2023	36,50	36,58	35,85	36,04	35,51	1.905.400
20 apr 2023	36,34	36,60	36,31	36,55	36,01	1.840.700
19 apr 2023	36,40	36,77	36,23	36,57	36,03	1.749.800
18 apr 2023	36,36	36,53	36,19	36,49	35,95	1.870.500
17 apr 2023	35,94	36,38	35,86	36,34	35,81	1.982.800
14 apr 2023	35,96	36,30	35,53	35,91	35,38	3.069.000
13 apr 2023	36,47	36,67	35,96	36,40	35,86	2.033.100
12 apr 2023	36,83	37,03	36,30	36,47	35,93	1.559.500
11 apr 2023	36,28	36,98	36,21	36,54	36,00	2.546.800
10 apr 2023	35,71	36,03	35,40	35,89	35,36	1.780.400
06 apr 2023	35,53	35,82	35,35	35,78	35,25	2.690.900
05 apr 2023	35,10	35,55	35,01	35,47	34,95	2.356.600
04 apr 2023	35,99	36,05	35,05	35,36	34,84	2.579.000
03 apr 2023	36,10	36,41	35,82	35,96	35,43	3.102.400
31 mar 2023	35,53	36,13	35,48	36,06	35,53	3.611.500
30 mar 2023	35,50	35,57	35,14	35,24	34,72	1.530.500
29 mar 2023	35,03	35,19	34,87	35,07	34,55	1.970.900
28 mar 2023	34,44	34,85	34,36	34,66	34,15	1.780.500
27 mar 2023	35,00	35,02	34,49	34,50	33,99	3.166.600
24 mar 2023	33,78	34,66	33,44	34,48	33,97	3.047.700
23 mar 2023	34,41	34,78	33,81	34,11	33,61	2.901.300
22 mar 2023	35,37	35,39	34,38	34,40	33,89	3.744.500
21 mar 2023	35,46	35,49	35,14	35,24	34,72	3.078.500
20 mar 2023	34,60	35,32	34,60	34,83	34,32	3.499.900
17 mar 2023	34,54	34,54	33,42	34,06	33,56	7.959.500
16 mar 2023	34,00	34,89	33,87	34,67	34,16	3.134.100
15 mar 2023	34,65	34,71	34,12	34,48	33,97	3.660.900
14 mar 2023	35,52	35,78	35,01	35,44	34,92	3.043.300
13 mar 2023	35,00	35,50	34,70	34,85	34,34	3.289.600
10 mar 2023	36,06	36,18	35,18	35,52	35,00	2.486.500
09 mar 2023	36,99	37,14	36,09	36,20	35,67	2.253.200
08 mar 2023	36,37	36,94	36,34	36,82	36,28	2.854.800
07 mar 2023	36,60	36,73	36,10	36,29	35,76	2.542.600
06 mar 2023	37,56	37,58	36,43	36,62	36,08	3.250.400
03 mar 2023	37,69	38,00	37,19	37,77	37,21	3.215.400
02 mar 2023	36,89	37,68	36,67	37,52	36,97	2.965.300
01 mar 2023	36,25	37,15	36,17	36,69	36,15	2.219.000
28 feb 2023	36,54	36,75	36,34	36,39	35,85	3.633.500
27 feb 2023	37,12	37,19	36,45	36,58	36,04	2.489.300
24 feb 2023	36,14	36,97	35,97	36,49	35,95	3.273.400
23 feb 2023	36,45	36,67	35,99	36,55	36,01	1.686.700
22 feb 2023	36,05	36,62	36,05	36,28	35,75	2.202.900
21 feb 2023	37,70	37,80	35,82	36,11	35,58	4.589.600
17 feb 2023	38,57	38,71	38,05	38,27	37,71	4.085.000
16 feb 2023	38,28	39,00	38,20	38,64	38,07	2.245.600
16 feb 2023	0.463 Dividendo
15 feb 2023	38,80	39,37	38,80	39,28	38,25	3.090.500
14 feb 2023	39,10	39,36	38,87	39,15	38,12	2.366.400
13 feb 2023	38,78	39,46	38,68	39,19	38,16	2.236.600
10 feb 2023	38,21	38,72	37,85	38,63	37,61	3.131.700
09 feb 2023	39,63	39,65	38,13	38,37	37,36	3.608.500
08 feb 2023	40,01	40,28	39,28	39,44	38,40	3.532.100
07 feb 2023	40,32	40,77	39,96	40,28	39,22	2.547.400
06 feb 2023	41,09	41,20	40,42	40,54	39,47	2.478.500
03 feb 2023	41,23	41,87	41,20	41,36	40,27	2.650.300
02 feb 2023	41,25	41,61	40,83	41,53	40,44	4.356.100
01 feb 2023	41,30	41,50	40,38	40,85	39,77	6.862.300
31 gen 2023	39,66	41,89	39,40	41,82	40,72	10.851.200
30 gen 2023	37,80	38,38	37,77	37,79	36,79	4.174.500
27 gen 2023	37,29	38,26	37,18	38,11	37,11	3.282.300
26 gen 2023	36,40	37,27	36,33	37,23	36,25	2.552.900
25 gen 2023	36,47	36,68	35,80	36,32	35,36	2.998.300
24 gen 2023	37,47	37,51	36,58	36,75	35,78	2.241.400
23 gen 2023	37,59	37,88	37,20	37,47	36,48	2.058.500
20 gen 2023	36,51	37,53	36,50	37,53	36,54	2.445.200
19 gen 2023	36,53	36,87	35,92	36,63	35,67	2.299.600
18 gen 2023	37,64	37,81	36,86	36,91	35,94	2.138.800
17 gen 2023	38,25	38,36	37,53	37,54	36,55	2.165.300
13 gen 2023	37,51	38,41	37,38	38,25	37,24	3.447.200
12 gen 2023	37,80	38,10	37,37	37,82	36,82	2.315.100
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...