IP - International Paper Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202329,5930,6629,5530,3830,383.968.800
01 giu 202329,5429,6229,0129,1729,173.709.500
31 mag 202330,0030,0929,4129,4429,446.653.100
30 mag 202330,5430,5930,0530,1430,143.785.500
26 mag 202330,7330,9230,5630,6230,622.974.600
25 mag 202331,0031,0030,4130,6130,614.062.400
25 mag 20230.463 Dividendo
24 mag 202331,8631,9531,3931,4631,002.984.500
23 mag 202331,8232,3431,5531,9631,492.640.500
22 mag 202331,7531,8531,3631,7331,263.091.700
19 mag 202332,3532,3731,8531,9631,493.373.200
18 mag 202331,9532,0431,6032,0331,561.876.100
17 mag 202331,5932,1431,4532,1031,632.445.500
16 mag 202331,8331,8331,3031,4831,022.998.700
15 mag 202331,7931,9331,4131,8231,353.104.700
12 mag 202331,8432,0731,4831,7631,292.886.400
11 mag 202331,7031,8831,4631,6931,223.981.600
10 mag 202332,3132,3631,4131,8931,423.335.700
09 mag 202332,1432,3332,0232,1231,652.177.500
08 mag 202332,5532,7032,1932,3831,901.749.200
05 mag 202332,1732,5532,0532,3531,872.006.400
04 mag 202332,2832,4431,6931,7931,323.061.800
03 mag 202332,4832,9932,2332,3031,822.964.700
02 mag 202332,9933,2031,8032,3231,844.206.400
01 mag 202333,0833,8032,9533,2432,753.245.700
28 apr 202333,2533,5932,7133,1132,624.202.900
27 apr 202333,4634,0032,4033,0132,525.459.400
26 apr 202334,8835,0534,2734,5634,053.160.100
25 apr 202335,0135,2334,5634,6934,185.127.500
24 apr 202336,0436,4936,0436,3835,842.664.600
21 apr 202336,5036,5835,8536,0435,511.905.400
20 apr 202336,3436,6036,3136,5536,011.840.700
19 apr 202336,4036,7736,2336,5736,031.749.800
18 apr 202336,3636,5336,1936,4935,951.870.500
17 apr 202335,9436,3835,8636,3435,811.982.800
14 apr 202335,9636,3035,5335,9135,383.069.000
13 apr 202336,4736,6735,9636,4035,862.033.100
12 apr 202336,8337,0336,3036,4735,931.559.500
11 apr 202336,2836,9836,2136,5436,002.546.800
10 apr 202335,7136,0335,4035,8935,361.780.400
06 apr 202335,5335,8235,3535,7835,252.690.900
05 apr 202335,1035,5535,0135,4734,952.356.600
04 apr 202335,9936,0535,0535,3634,842.579.000
03 apr 202336,1036,4135,8235,9635,433.102.400
31 mar 202335,5336,1335,4836,0635,533.611.500
30 mar 202335,5035,5735,1435,2434,721.530.500
29 mar 202335,0335,1934,8735,0734,551.970.900
28 mar 202334,4434,8534,3634,6634,151.780.500
27 mar 202335,0035,0234,4934,5033,993.166.600
24 mar 202333,7834,6633,4434,4833,973.047.700
23 mar 202334,4134,7833,8134,1133,612.901.300
22 mar 202335,3735,3934,3834,4033,893.744.500
21 mar 202335,4635,4935,1435,2434,723.078.500
20 mar 202334,6035,3234,6034,8334,323.499.900
17 mar 202334,5434,5433,4234,0633,567.959.500
16 mar 202334,0034,8933,8734,6734,163.134.100
15 mar 202334,6534,7134,1234,4833,973.660.900
14 mar 202335,5235,7835,0135,4434,923.043.300
13 mar 202335,0035,5034,7034,8534,343.289.600
10 mar 202336,0636,1835,1835,5235,002.486.500
09 mar 202336,9937,1436,0936,2035,672.253.200
08 mar 202336,3736,9436,3436,8236,282.854.800
07 mar 202336,6036,7336,1036,2935,762.542.600
06 mar 202337,5637,5836,4336,6236,083.250.400
03 mar 202337,6938,0037,1937,7737,213.215.400
02 mar 202336,8937,6836,6737,5236,972.965.300
01 mar 202336,2537,1536,1736,6936,152.219.000
28 feb 202336,5436,7536,3436,3935,853.633.500
27 feb 202337,1237,1936,4536,5836,042.489.300
24 feb 202336,1436,9735,9736,4935,953.273.400
23 feb 202336,4536,6735,9936,5536,011.686.700
22 feb 202336,0536,6236,0536,2835,752.202.900
21 feb 202337,7037,8035,8236,1135,584.589.600
17 feb 202338,5738,7138,0538,2737,714.085.000
16 feb 202338,2839,0038,2038,6438,072.245.600
16 feb 20230.463 Dividendo
15 feb 202338,8039,3738,8039,2838,253.090.500
14 feb 202339,1039,3638,8739,1538,122.366.400
13 feb 202338,7839,4638,6839,1938,162.236.600
10 feb 202338,2138,7237,8538,6337,613.131.700
09 feb 202339,6339,6538,1338,3737,363.608.500
08 feb 202340,0140,2839,2839,4438,403.532.100
07 feb 202340,3240,7739,9640,2839,222.547.400
06 feb 202341,0941,2040,4240,5439,472.478.500
03 feb 202341,2341,8741,2041,3640,272.650.300
02 feb 202341,2541,6140,8341,5340,444.356.100
01 feb 202341,3041,5040,3840,8539,776.862.300
31 gen 202339,6641,8939,4041,8240,7210.851.200
30 gen 202337,8038,3837,7737,7936,794.174.500
27 gen 202337,2938,2637,1838,1137,113.282.300
26 gen 202336,4037,2736,3337,2336,252.552.900
25 gen 202336,4736,6835,8036,3235,362.998.300
24 gen 202337,4737,5136,5836,7535,782.241.400
23 gen 202337,5937,8837,2037,4736,482.058.500
20 gen 202336,5137,5336,5037,5336,542.445.200
19 gen 202336,5336,8735,9236,6335,672.299.600
18 gen 202337,6437,8136,8636,9135,942.138.800
17 gen 202338,2538,3637,5337,5436,552.165.300
13 gen 202337,5138,4137,3838,2537,243.447.200
12 gen 202337,8038,1037,3737,8236,822.315.100
*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...