Italia markets close in 8 hours 23 minutes

International Paper Company (IP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,54-0,82 (-1,98%)
Alla chiusura: 04:03PM EST
40,46 -0,08 (-0,20%)
Dopo ore: 06:44PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202341,0941,2040,4240,5440,542.478.500
03 feb 202341,2341,8741,2041,3641,362.648.300
02 feb 202341,2541,6140,8341,5341,534.356.100
01 feb 202341,3041,5040,3840,8540,856.862.300
31 gen 202339,6641,8939,4041,8241,8210.851.200
30 gen 202337,8038,3837,7737,7937,794.174.500
27 gen 202337,2938,2637,1838,1138,113.282.300
26 gen 202336,4037,2736,3337,2337,232.552.900
25 gen 202336,4736,6835,8036,3236,322.998.300
24 gen 202337,4737,5136,5836,7536,752.241.400
23 gen 202337,5937,8837,2037,4737,472.058.500
20 gen 202336,5137,5336,5037,5337,532.445.200
19 gen 202336,5336,8735,9236,6336,632.299.600
18 gen 202337,6437,8136,8636,9136,912.138.800
17 gen 202338,2538,3637,5337,5437,542.165.300
13 gen 202337,5138,4137,3838,2538,253.446.600
12 gen 202337,8038,1037,3737,8237,822.315.100
11 gen 202337,9338,0637,4637,6137,613.533.800
10 gen 202336,9637,6636,4237,6237,623.299.500
09 gen 202336,6837,6736,6837,0137,012.951.300
06 gen 202336,5836,9036,3536,6436,642.167.300
05 gen 202336,4836,5735,9036,2036,203.407.300
04 gen 202335,7636,8635,6536,8336,834.592.300
03 gen 202334,7635,5134,7135,4135,413.692.600
30 dic 202234,5034,7634,2434,6334,632.016.000
29 dic 202234,5135,0334,4434,7734,771.751.200
28 dic 202234,7035,1034,1534,3634,362.312.600
27 dic 202234,7135,0434,5334,9134,911.670.600
23 dic 202234,3634,8834,2934,7334,732.001.400
22 dic 202234,3834,4533,7534,4334,436.327.500
21 dic 202234,9335,1234,6034,6634,663.045.700
20 dic 202234,9035,1034,6134,6834,682.733.500
19 dic 202235,7135,8934,6234,9234,923.596.400
16 dic 202236,2036,3135,0835,6135,616.248.400
15 dic 202236,5936,7936,2736,5436,543.623.300
14 dic 202237,1437,8036,7937,1037,102.778.700
13 dic 202237,8938,0336,9437,2237,224.787.900
12 dic 202236,0736,8135,9536,8036,802.572.700
09 dic 202236,3836,5336,0136,0836,081.744.900
08 dic 202236,3936,5336,0236,1736,171.487.400
07 dic 202236,1536,7336,0336,1536,152.003.600
06 dic 202236,4236,7436,0336,4236,422.218.700
05 dic 202236,7636,9436,3836,5236,522.465.300
02 dic 202237,0837,2236,7037,1037,102.631.500
01 dic 202237,4237,6436,9837,3937,393.886.200
30 nov 202236,2337,1335,5937,1237,126.137.200
29 nov 202235,8336,4535,6336,3336,332.403.100
28 nov 202236,3536,4335,7335,7835,782.682.000
25 nov 202236,8036,9136,5436,7236,72861.800
23 nov 202236,7636,9136,5336,8136,811.555.400
22 nov 202236,4936,9536,2836,7136,712.258.600
21 nov 202235,5536,2835,5436,1936,192.544.300
18 nov 202236,0936,2035,5635,7735,776.472.200
17 nov 202235,2735,8235,0435,7435,743.289.900
16 nov 202236,3836,5035,6835,7835,782.572.700
15 nov 202236,7837,1036,0636,5136,513.640.800
14 nov 202236,1937,1436,0236,2136,214.123.800
14 nov 20220.463 Dividendo
11 nov 202235,5136,8735,1936,6336,175.185.600
10 nov 202234,0935,1633,7635,1434,704.051.600
09 nov 202233,2533,5833,0633,2232,803.172.000
08 nov 202233,7533,8533,2433,5233,103.139.800
07 nov 202233,7733,8933,2233,5933,172.525.600
04 nov 202233,2933,7732,9533,6733,243.069.200
03 nov 202232,5233,0732,3932,6932,282.925.900
02 nov 202233,3533,9932,7132,7232,313.353.200
01 nov 202233,9734,0532,8733,5333,113.369.200
31 ott 202233,5333,9233,3333,6133,193.598.600
28 ott 202233,0033,8832,8833,8233,393.635.700
27 ott 202232,4234,1532,1832,9932,576.335.700
26 ott 202233,6133,8833,0833,2232,804.427.500
25 ott 202232,6233,5832,4033,4433,023.548.300
24 ott 202233,3933,4032,8532,9732,553.189.000
21 ott 202231,9433,0831,9033,0832,663.471.400
20 ott 202232,5932,9731,8431,9131,512.728.600
19 ott 202233,1733,2832,2432,5632,153.136.700
18 ott 202233,7134,0833,3333,5433,124.000.800
17 ott 202233,3233,5833,0133,2332,813.561.400
14 ott 202233,0733,3832,5132,6232,213.191.400
13 ott 202231,0132,8930,8832,7832,373.506.500
12 ott 202231,8831,9231,4831,5031,102.544.300
11 ott 202231,1531,9930,6931,5831,184.334.700
10 ott 202231,8731,9431,3631,5731,173.265.100
07 ott 202231,7631,8131,3031,5631,163.683.900
06 ott 202232,4432,7931,9732,2031,793.838.200
05 ott 202232,6833,1032,3932,8732,454.674.600
04 ott 202233,0033,3932,8033,2532,834.782.700
03 ott 202232,2332,9631,8032,5432,136.139.000
30 set 202232,0332,7331,6431,7031,304.340.300
29 set 202232,0632,2631,3432,0931,684.583.600
28 set 202232,2032,8032,1232,7132,305.793.500
27 set 202232,2532,5831,5831,9031,505.500.100
26 set 202232,7532,8531,1331,7731,378.462.600
23 set 202233,2033,4032,4933,1032,683.510.200
22 set 202234,3034,4033,5533,8133,383.421.300
21 set 202234,9535,5034,2434,2633,832.964.400
20 set 202235,7935,9734,4334,8334,394.213.600
19 set 202235,3436,5535,3036,5236,065.320.300
16 set 202237,1237,1234,7535,2334,7812.447.800
15 set 202239,7540,1739,5239,6839,182.303.200
*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...