Italia markets closed

International Paper Company (IP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,89+0,12 (+0,38%)
Alla chiusura: 03:59PM EDT
32,07 +0,18 (+0,56%)
Dopo ore: 04:10PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202232,2532,5831,5831,8931,894.664.158
26 set 202232,7532,8531,1331,7731,778.462.600
23 set 202233,2033,4032,4933,1033,103.509.200
22 set 202234,3034,4033,5533,8133,813.421.300
21 set 202234,9535,5034,2434,2634,262.964.400
20 set 202235,7935,9734,4334,8334,834.213.600
19 set 202235,3436,5535,3036,5236,525.320.300
16 set 202237,1237,1234,7535,2335,2312.446.900
15 set 202239,7540,1739,5239,6839,682.303.200
14 set 202240,3640,5639,3739,6839,682.733.200
13 set 202241,4141,5040,3940,4940,492.142.600
12 set 202242,0042,6941,8542,1742,171.659.100
09 set 202241,9141,9941,4941,7241,721.638.600
08 set 202240,7141,6340,2841,5741,572.364.000
07 set 202240,3841,1140,1741,0641,062.297.500
06 set 202241,0241,0640,1340,3340,332.541.600
02 set 202241,8241,9840,8340,9340,932.087.600
01 set 202241,5341,6841,0041,3141,312.068.900
31 ago 202242,2342,5541,5841,6241,622.922.500
30 ago 202242,2042,4241,5142,1042,102.122.500
29 ago 202242,3642,5042,0242,1542,151.929.700
26 ago 202244,0144,0842,6042,6242,621.631.500
25 ago 202242,8743,8842,8143,8743,871.591.500
24 ago 202242,6142,8742,3642,6142,611.809.900
23 ago 202242,5943,0742,4042,7842,781.353.700
22 ago 202242,8942,9842,2142,5042,502.704.800
19 ago 202243,9643,9843,4043,5943,595.698.000
18 ago 202244,1444,2543,7544,1444,141.727.400
17 ago 202244,5144,8444,3344,4044,402.154.200
16 ago 202244,3845,1844,2444,9844,982.416.300
15 ago 202244,2144,5443,9244,4944,492.159.400
12 ago 202243,7844,6343,6244,5144,512.823.700
12 ago 20220.463 Dividendo
11 ago 202243,7544,1443,6143,8043,342.161.900
10 ago 202243,2243,7843,1843,4142,952.061.300
09 ago 202242,6242,7542,2742,5142,061.985.400
08 ago 202242,2842,7942,2042,4842,032.266.300
05 ago 202241,6242,1341,4341,7941,351.882.800
04 ago 202242,4542,6641,8341,8741,432.598.600
03 ago 202242,7242,8842,0842,6142,162.637.200
02 ago 202242,6642,8142,0142,3441,892.511.200
01 ago 202242,5443,1242,3542,8242,372.909.300
29 lug 202243,2343,3742,3742,7742,324.700.200
28 lug 202243,4844,0742,2243,0242,575.159.400
27 lug 202241,8842,8641,7142,6242,175.077.100
26 lug 202243,0843,1441,2041,7841,344.467.500
25 lug 202243,2743,6742,8443,4643,001.877.300
22 lug 202243,3843,5642,9443,1942,731.592.900
21 lug 202242,8143,3142,6543,2742,811.813.300
20 lug 202242,4043,0542,3442,9442,491.927.700
19 lug 202242,0142,8041,9442,6142,161.889.400
18 lug 202242,0942,3241,2241,4240,982.307.200
15 lug 202242,3342,4441,7441,9241,482.211.100
14 lug 202241,2941,9341,1841,7841,342.114.000
13 lug 202242,2042,4941,8342,1441,692.094.700
12 lug 202242,1243,2842,0142,7742,322.569.400
11 lug 202242,1742,6141,8742,2341,782.031.700
08 lug 202243,2543,3142,6642,7142,262.344.000
07 lug 202242,3443,3942,3443,0642,602.624.000
06 lug 202241,7642,3441,1641,8741,432.968.100
05 lug 202241,3541,6340,2141,6141,173.492.500
01 lug 202241,5042,2141,0641,9841,544.010.500
30 giu 202241,9942,2941,4841,8341,393.472.100
29 giu 202242,5042,6542,0242,4441,991.978.100
28 giu 202242,8443,4042,2342,3441,893.083.900
27 giu 202243,0343,2942,6242,8142,362.118.100
24 giu 202241,4642,8741,3742,8442,395.164.700
23 giu 202241,0941,4140,4241,1240,692.576.400
22 giu 202241,1741,5440,6941,2440,803.271.300
21 giu 202241,9642,3241,5941,8841,444.216.500
17 giu 202242,8343,1141,9142,3541,907.383.700
16 giu 202243,2143,3342,1642,7142,264.144.900
15 giu 202244,2544,5343,4244,0543,584.246.300
14 giu 202243,1344,0342,9843,6243,163.291.000
13 giu 202244,4344,4842,9043,1442,683.509.700
10 giu 202245,2345,4344,6545,0044,523.092.900
09 giu 202247,1347,2146,2546,2845,792.773.000
08 giu 202247,5347,8347,1247,2846,781.780.400
07 giu 202246,9748,0046,6947,9347,422.295.400
06 giu 202247,2447,7246,8847,2646,762.620.600
03 giu 202247,2047,5747,0047,0946,591.794.400
02 giu 202247,7647,9346,5547,5047,002.755.600
01 giu 202248,4048,5146,9247,4546,953.161.400
31 mag 202248,6849,1748,2648,4547,945.324.800
27 mag 202249,0049,3148,5449,3148,792.695.400
26 mag 202248,0648,8847,9648,6848,172.439.400
26 mag 20220.463 Dividendo
25 mag 202246,9848,0846,8847,8946,933.306.500
24 mag 202247,8148,0946,0747,1946,243.382.900
23 mag 202248,0748,6247,7548,1447,172.746.200
20 mag 202248,3048,4546,7147,4846,523.943.000
19 mag 202247,8348,3747,2047,8246,863.323.500
18 mag 202248,7849,0648,1648,3347,363.600.700
17 mag 202248,6049,3248,0049,1848,192.824.400
16 mag 202247,9248,2547,1647,8946,933.478.100
13 mag 202247,7548,4847,4647,7946,832.579.000
12 mag 202247,8047,9346,6947,5846,623.008.000
11 mag 202247,8249,1747,5147,6746,713.137.900
10 mag 202248,2648,6346,9847,8546,893.329.700
09 mag 202247,7548,8047,6547,8146,854.134.800
*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...