Italia markets open in 7 hours 8 minutes

International Paper Company (IP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
55,70+1,55 (+2,86%)
Alla chiusura: 4:03PM EST

55,84 0,14 (0,25%)
Dopo ore: 6:32PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 202153,9656,9853,9655,7055,705.074.040
05 mar 202152,6654,3352,2854,1554,153.152.900
04 mar 202153,0853,8451,2652,0552,053.157.700
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 202146,9947,5046,5547,0346,544.899.000
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
14 dic 202049,3349,4148,0048,0147,512.506.900
11 dic 202048,3748,8948,0648,6348,121.853.100
10 dic 202049,0149,4748,4748,6448,132.118.100
09 dic 202049,0049,7749,0049,5449,022.646.400
08 dic 202048,3849,1148,2849,0948,582.124.500
07 dic 202048,9148,9147,9548,6748,163.136.700
04 dic 202048,7649,0648,0648,8748,364.049.900
03 dic 202049,7749,9547,8948,2447,744.541.200
02 dic 202049,6850,3149,4949,8649,341.713.900
01 dic 202050,2350,6049,5149,8549,332.537.000
30 nov 202050,5250,6249,3349,4848,963.427.000
27 nov 202050,6651,2150,2850,6950,16920.000
25 nov 202051,2451,5550,6051,0750,542.309.900
24 nov 202050,5251,9950,5051,8751,332.920.000
23 nov 202050,1350,5249,8050,0149,492.770.900
20 nov 202049,1949,7548,7049,4348,913.369.800
19 nov 202049,1449,3748,5149,2348,723.474.400
18 nov 202050,2250,6149,5549,5649,043.022.700
17 nov 202049,5850,5249,1150,0949,575.626.500
16 nov 202049,4250,2448,7549,9649,444.005.600
13 nov 202047,1048,0747,1047,8947,392.409.100
13 nov 20200.513 Dividendo
12 nov 202048,1648,3446,4047,0946,092.773.500
11 nov 202049,0149,2848,0948,6747,643.285.300
10 nov 202047,5748,8747,1748,8247,782.993.000
09 nov 202048,5950,3347,2747,3646,363.768.100
06 nov 202047,1147,3846,0046,4945,502.015.300
05 nov 202045,5047,5245,2646,8945,902.751.700
04 nov 202045,9946,3644,7445,0944,132.182.400
03 nov 202045,9146,7645,5546,5245,532.905.200
02 nov 202044,5445,2844,0545,0544,092.677.500
30 ott 202043,7344,1443,1943,7542,822.553.000
29 ott 202042,7744,3442,4843,8442,912.988.700
28 ott 202043,5043,9242,7043,0042,093.555.100
27 ott 202045,1845,2944,3444,3743,432.704.900
26 ott 202045,6946,0544,9245,2944,332.457.900
23 ott 202046,8147,1846,3246,4045,421.954.000
22 ott 202046,3346,7046,0546,5945,601.754.900
21 ott 202046,2947,0646,0846,4845,492.366.400
20 ott 202047,2147,3146,1246,4045,422.845.400
19 ott 202046,7747,0346,3646,6945,703.224.200
16 ott 202046,3646,8145,8246,5445,554.910.300
15 ott 202044,0945,6143,9745,5544,583.758.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...