Italia markets closed

International Paper Company (IP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,84+0,02 (+0,05%)
Alla chiusura: 04:00PM EST
36,59 -0,25 (-0,68%)
Dopo ore: 04:52PM EST
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202336,7037,0036,5636,8436,841.778.518
07 dic 202336,6536,8736,3036,8236,822.230.700
06 dic 202336,5736,9736,4036,5536,552.563.300
05 dic 202337,1337,1336,3836,4436,443.544.700
04 dic 202336,8737,3736,7937,3637,364.714.900
01 dic 202336,7937,6736,5937,1937,194.520.100
30 nov 202336,3637,0336,2736,9436,946.130.400
29 nov 202334,3836,0034,3835,7935,794.679.200
28 nov 202334,2734,5833,9534,2634,263.432.300
27 nov 202332,7534,6532,5134,1234,128.217.700
24 nov 202333,0033,2032,8332,9332,931.046.800
22 nov 202332,5132,9732,3332,9232,921.991.900
21 nov 202332,6932,7932,2132,4932,492.668.600
20 nov 202333,1733,2231,7732,5832,585.253.300
17 nov 202333,8633,9033,2333,3833,382.292.900
16 nov 202334,0234,0733,1033,6233,622.581.900
15 nov 202333,5934,2233,5934,0734,072.551.000
14 nov 202332,2833,5832,2833,5233,523.494.600
14 nov 20230.463 Dividendo
13 nov 202333,0933,1332,2132,4331,973.429.900
10 nov 202333,2133,3732,7533,0932,623.233.800
09 nov 202333,7633,8333,2233,2632,793.491.300
08 nov 202333,9333,9333,3133,5633,082.500.000
07 nov 202334,0834,1433,7533,8533,372.634.600
06 nov 202334,6234,6334,2434,3533,862.355.000
03 nov 202334,3134,9734,2134,6034,112.147.500
02 nov 202334,0034,2833,9034,0533,562.592.800
01 nov 202333,8033,9433,4933,6133,133.400.400
31 ott 202333,4334,1133,3233,7333,253.185.400
30 ott 202333,3533,5533,1733,3932,912.471.000
27 ott 202332,7733,3432,5633,1432,673.855.200
26 ott 202332,8833,7032,3232,8832,415.396.500
25 ott 202333,0433,4032,8033,1232,652.750.700
24 ott 202332,7333,3532,5433,2632,793.372.000
23 ott 202333,0733,3032,3932,4131,954.342.200
20 ott 202334,3034,3833,2433,3332,853.157.100
19 ott 202335,0135,2134,2634,2633,772.796.400
18 ott 202335,2935,8634,9635,2634,764.380.900
17 ott 202334,8935,6234,8735,5135,002.639.400
16 ott 202335,2035,3834,8935,0134,512.714.400
13 ott 202335,2135,4234,9635,1534,651.742.500
12 ott 202335,5335,5334,8835,1234,622.209.400
11 ott 202335,4935,7335,0435,4334,921.477.400
10 ott 202335,4135,7535,3435,3734,872.060.100
09 ott 202334,5535,3534,5235,1634,661.904.000
06 ott 202334,9535,0234,4934,5534,063.245.500
05 ott 202335,3035,5934,8934,9534,452.200.900
04 ott 202335,3635,6735,1035,4434,932.465.200
03 ott 202335,0435,5834,8435,1534,653.763.800
02 ott 202335,3435,5334,9635,4734,963.036.600
29 set 202335,5735,8535,3235,4734,962.564.500
28 set 202335,1035,3934,8535,3534,852.131.800
27 set 202335,4035,5734,7634,9534,453.175.600
26 set 202334,6434,8434,4434,5334,042.444.800
25 set 202333,8935,0733,8534,8134,313.043.300
22 set 202334,3034,9634,0234,0733,583.320.200
21 set 202334,3634,9534,0434,1333,644.260.400
20 set 202334,2734,3833,7033,7233,242.251.900
19 set 202334,1334,4633,7834,1033,613.047.400
18 set 202334,3234,5733,9534,1633,673.001.000
15 set 202334,6434,8534,2234,2433,755.917.000
14 set 202334,3734,7534,1934,6134,122.516.700
13 set 202334,6534,7233,6033,8133,333.368.800
12 set 202334,6935,0634,4234,5034,012.163.300
11 set 202334,8735,0634,5034,6034,112.384.900
08 set 202333,5934,6833,4734,6334,143.197.100
07 set 202333,8034,2133,3033,5833,104.101.900
06 set 202334,2634,4133,7533,8833,402.295.300
05 set 202335,0035,0934,3134,3233,832.494.200
01 set 202335,1935,4735,1235,1934,692.211.100
31 ago 202334,9334,9434,7334,9234,423.216.200
30 ago 202334,7334,8334,5634,8134,311.452.600
29 ago 202334,5434,6934,3634,6834,181.270.700
28 ago 202334,0834,5934,0434,4533,961.682.000
25 ago 202333,9834,1233,7033,9333,452.678.900
24 ago 202333,6134,2733,6133,7433,262.038.900
23 ago 202333,8433,9833,5733,8833,401.607.300
22 ago 202334,0734,2533,6733,7733,291.702.200
21 ago 202334,4234,4533,6534,0633,572.247.900
18 ago 202334,0334,5734,0034,5134,023.754.800
17 ago 202334,1634,5634,0734,2333,742.385.000
16 ago 202334,1434,4434,0034,0333,542.334.600
15 ago 202334,3534,6734,2334,3033,812.100.300
14 ago 202334,8534,8634,4834,7034,202.757.500
14 ago 20230.463 Dividendo
11 ago 202335,3335,6935,2935,4234,462.318.700
10 ago 202335,8635,9235,4035,5534,582.033.400
09 ago 202335,7435,9435,5935,7134,741.522.500
08 ago 202335,5635,9435,3235,8534,882.400.900
07 ago 202336,3936,6035,9736,1435,162.336.000
04 ago 202336,6037,1136,2436,2635,282.489.900
03 ago 202336,6137,2036,2336,6235,633.365.000
02 ago 202335,8937,0035,8936,5935,605.842.000
01 ago 202336,0036,1835,6535,9434,963.031.200
31 lug 202335,8636,2135,8636,0635,083.383.700
28 lug 202335,9136,2635,6435,7434,773.449.100
27 lug 202334,5236,0334,4035,4034,446.959.700
26 lug 202334,0034,1533,5133,7732,853.585.100
25 lug 202332,7034,0732,6633,9333,018.142.400
24 lug 202332,0032,4431,9132,3731,492.630.400
*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...