Italia markets closed

International Paper Company (IP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
61,39-0,35 (-0,57%)
Al 11:37AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202161,1861,5760,8661,3961,39358.207
06 mag 202161,0761,7960,4561,7461,741.991.900
05 mag 202160,1861,1560,1860,7260,721.708.100
04 mag 202159,0760,4159,0060,3860,382.513.700
03 mag 202158,4159,4558,3058,9458,942.093.200
30 apr 202157,7758,5357,5958,0058,002.632.300
29 apr 202158,2658,9557,1758,1058,102.690.500
28 apr 202157,3558,1457,1257,6657,664.251.600
27 apr 202156,2257,4056,0757,0957,092.480.400
26 apr 202156,9657,5356,5856,9256,921.783.400
23 apr 202156,1356,8455,9356,7856,782.854.500
22 apr 202157,0157,0455,8855,8855,882.676.000
21 apr 202156,2957,1256,2956,9156,911.296.200
20 apr 202157,1357,3655,7756,4156,411.905.700
19 apr 202157,5957,6756,6557,1857,181.800.800
16 apr 202157,1257,5856,7957,3757,372.920.800
15 apr 202156,0057,0055,6556,6756,672.914.400
14 apr 202155,0655,8055,0055,6555,652.431.200
13 apr 202155,6055,7854,6455,2855,281.823.300
12 apr 202155,0555,9955,0555,9455,942.691.200
09 apr 202155,0955,3254,3054,9454,941.610.400
08 apr 202154,1754,8553,9554,6254,621.910.400
07 apr 202155,5855,7654,7654,9454,942.155.700
06 apr 202154,4355,3754,4355,2055,202.432.700
05 apr 202154,9555,0854,3154,7054,702.749.000
01 apr 202154,0154,3053,3354,2954,292.545.900
31 mar 202154,8255,2854,0454,0754,073.298.300
30 mar 202154,4555,0554,1055,0055,002.537.200
29 mar 202155,0055,5054,2254,5354,532.141.000
26 mar 202154,9055,1754,1255,1155,112.237.300
25 mar 202152,4854,5152,3554,3454,342.833.600
24 mar 202151,9253,3851,9252,2052,203.052.600
23 mar 202152,3152,7751,2351,5451,542.658.600
22 mar 202152,9652,9651,7352,6352,634.225.100
19 mar 202153,7754,4653,2353,5853,5810.203.000
18 mar 202154,6355,0753,7253,9253,922.174.900
17 mar 202152,9454,3352,8954,1654,162.553.100
16 mar 202153,2653,3552,2153,0553,052.594.700
15 mar 202154,0154,1252,7153,4553,453.628.100
12 mar 202154,0054,3753,7954,0254,023.527.500
11 mar 202154,6554,8653,6453,9153,914.268.200
10 mar 202154,5355,3153,8054,6254,624.157.300
09 mar 202154,9455,9054,5854,7954,793.369.300
08 mar 202153,9656,9853,9655,7055,705.422.400
05 mar 202152,6654,3352,2854,1554,153.152.900
04 mar 202153,0853,8451,2652,0552,053.159.200
03 mar 202152,5053,7452,2153,2253,223.934.100
02 mar 202151,9452,6551,6052,2752,274.260.800
01 mar 202150,3051,9250,1651,7651,764.329.600
26 feb 202150,0850,4749,2649,6549,653.259.100
25 feb 202150,8351,4850,0350,4150,412.101.700
24 feb 202150,2351,0750,0050,8050,802.451.900
23 feb 202149,4950,4449,0350,1750,173.414.200
22 feb 202148,9349,7048,5049,4049,403.226.200
19 feb 202147,9749,1347,8348,9548,952.855.200
18 feb 202148,1848,6847,7847,8447,842.246.700
17 feb 202148,4848,9448,1248,5048,502.314.800
17 feb 20210.513 Dividendo
16 feb 202149,4249,5648,6749,1948,683.505.600
12 feb 202148,0649,6248,0049,1848,673.555.700
11 feb 202148,5548,5547,5548,1747,672.837.800
10 feb 202148,2448,5647,6848,4047,902.431.700
09 feb 202147,8148,1947,6848,1047,602.528.000
08 feb 202147,4047,8546,9947,8447,342.997.400
05 feb 202146,9947,5046,5547,0346,544.899.300
04 feb 202148,0949,0146,4846,7546,266.368.700
03 feb 202150,1050,9849,7550,6250,093.340.200
02 feb 202150,2650,9249,7950,3349,813.211.000
01 feb 202150,9451,1748,8449,7949,274.673.600
29 gen 202150,0050,9748,9250,3149,795.862.700
28 gen 202150,9051,2350,0550,1549,633.408.200
27 gen 202150,7451,5150,0350,4249,893.184.000
26 gen 202152,1652,7251,6151,6551,112.005.000
25 gen 202152,0052,9750,6651,8351,293.463.500
22 gen 202151,2951,9550,6451,6351,091.574.300
21 gen 202150,5252,1850,4351,6651,122.961.200
20 gen 202150,8351,1050,3250,9950,463.334.900
19 gen 202150,8451,2250,3650,3849,853.012.100
15 gen 202149,6150,5248,8850,2549,733.529.800
14 gen 202150,8250,9749,9349,9849,462.417.000
13 gen 202151,5751,9050,3150,8050,273.142.500
12 gen 202152,1552,9351,7952,6352,082.190.800
11 gen 202150,9052,6350,8252,1051,562.381.000
08 gen 202152,2552,4150,6551,4850,942.029.900
07 gen 202152,8853,0852,0252,0751,532.601.200
06 gen 202150,9053,3950,5052,8452,293.536.500
05 gen 202148,7550,2648,7549,7449,222.214.700
04 gen 202149,6449,9848,1448,4947,982.650.100
31 dic 202049,5549,8049,0049,7249,201.357.100
30 dic 202049,0549,7949,0549,6449,121.187.300
29 dic 202049,5049,6048,8148,9748,461.038.000
28 dic 202050,0150,1149,3149,3948,871.426.400
24 dic 202049,7449,8049,2049,7649,24439.100
23 dic 202049,7349,9749,3049,5549,032.332.100
22 dic 202049,7449,9949,3149,4048,882.166.100
21 dic 202049,1349,5348,3349,4848,963.462.200
18 dic 202049,7550,1249,3149,9849,465.516.000
17 dic 202049,4549,7948,9049,7549,231.982.500
16 dic 202049,4149,6549,1549,3148,802.229.600
15 dic 202048,5049,1548,3949,1548,642.397.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...