Mercados españoles cerrados en 4 hrs 44 min

International Paper Company (0JCB.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,86+0,48 (+1,16%)
A partir del 07:13PM BST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20240.4625 Dividendo
22 may 20240,000,000,0041,8641,4084
21 may 202441,4942,0041,3541,3840,92262.704
20 may 202440,8841,2940,6341,1640,711760
17 may 202440,5540,8640,3140,7040,25948
16 may 202439,5940,6339,2040,2839,84329.290
15 may 202439,6440,1939,5840,0139,57614.698
14 may 202439,6739,6739,1539,3438,9169
13 may 202438,5539,2738,5039,2638,83377
10 may 202439,6539,8938,3238,3837,964034
09 may 202439,0839,9139,0839,7039,262672
08 may 202438,1539,0038,1538,9938,56129.073
07 may 202438,4940,8437,0239,2238,78636.566
03 may 202436,0136,1935,7835,9435,54124.953
02 may 202435,5235,5435,2635,3434,95291.917
01 may 202434,8135,0634,5535,0334,64130.031
30 abr 202435,0335,0334,6735,0034,611373
29 abr 202434,2135,4234,2135,4235,031.621.754
26 abr 202433,7233,8833,3033,7433,36968
25 abr 202433,6234,2533,0033,4833,11103.806
24 abr 202434,4334,5633,9234,2433,863804
23 abr 202433,9334,4633,8134,4034,023317
22 abr 202435,3035,3634,6634,9334,5432
19 abr 202435,0035,5734,6235,3034,912920
18 abr 202435,2535,6235,0935,1934,801256
17 abr 202436,1436,1435,0835,2434,8527.060
16 abr 202437,0037,0035,8336,0035,6041.807
15 abr 202437,7837,8236,6736,7636,35843
12 abr 202437,0637,6736,9237,0436,631874
11 abr 202438,0838,2137,7137,9437,52640
10 abr 202437,3837,9737,3537,9237,50118.886
09 abr 202438,1038,5837,7537,8837,4661.321
08 abr 202439,0139,0137,9538,1037,681736
05 abr 202438,7939,2538,4038,4838,051290
04 abr 202439,3139,6038,9239,3738,94143.217
03 abr 202438,8139,1038,6838,9438,51231.213
02 abr 202439,0139,0138,3538,3837,962328
28 mar 202439,2939,4838,6138,8038,375730
27 mar 202437,9539,1737,6839,1138,6825.318
26 mar 202441,0241,2837,4138,2837,855508
25 mar 202439,9040,7439,6540,7340,282015
22 mar 202440,0940,0939,6439,6739,231466
21 mar 202439,2539,8739,1339,8439,402030
20 mar 202439,2840,3338,7139,0738,643534
19 mar 202436,1038,8435,5538,7638,3313.723
18 mar 202436,4136,4135,1935,2134,822475
15 mar 202436,2436,3035,7935,9535,551381
14 mar 202436,2536,4336,0936,3435,941943
13 mar 202436,3236,6136,0736,0735,67401
12 mar 202436,6736,6736,2236,2235,82340
11 mar 202436,0936,8135,9236,8136,402569
08 mar 202435,8836,2135,7336,1335,73924
07 mar 202435,9036,1635,7635,8835,48841
06 mar 202436,1436,3035,5635,6435,251066
05 mar 202435,8036,0435,5535,9635,562295
04 mar 202435,6136,2835,5236,0135,61534
01 mar 202435,3035,5435,0035,0034,61428
29 feb 202435,1735,8935,0135,4235,036220
28 feb 202434,0635,0434,0634,9934,601523
27 feb 202433,9334,2833,8834,1933,81486
26 feb 202434,3534,5433,9033,9733,59300
23 feb 202434,3534,6634,3534,5334,15362
22 feb 202434,4834,7734,4834,7734,39709
21 feb 202435,2935,3634,6734,6934,311274
21 feb 20240.4625 Dividendo
20 feb 202436,2437,0136,1336,1335,278117
19 feb 2024------
16 feb 202435,0735,6834,9535,5734,731966
15 feb 202434,7334,9034,6134,7833,96699
14 feb 202434,7734,8534,3334,3333,521521
13 feb 202435,2935,2934,4734,6533,837281
12 feb 202435,2835,9835,2435,9635,11498
09 feb 202434,8235,2334,7035,2334,39154
08 feb 202434,2534,9133,9734,9134,081201
07 feb 202433,4333,4833,1033,2532,46750
06 feb 202432,9633,3732,8333,2932,502314
05 feb 202433,1533,3232,9333,2332,443238
02 feb 202433,9534,0633,1533,2832,502714
01 feb 202435,3635,8534,5934,7633,936402
31 ene 202436,3736,4035,8536,0435,192674
30 ene 202436,3736,6136,3136,5635,69227
29 ene 202437,2737,4336,6036,6035,74769
26 ene 202437,7537,8737,3537,3936,50263
25 ene 202436,9937,8136,5737,3936,504675
24 ene 202436,6536,6536,0836,2235,36345
23 ene 202436,5136,9236,3636,3635,50744
22 ene 202436,0036,4935,4036,0035,141895
19 ene 202436,6636,6636,1036,6435,771712
18 ene 202436,8136,9736,4036,4035,541345
17 ene 202437,1237,2836,8437,0236,14662
16 ene 202437,4337,4937,0437,2936,411397
15 ene 2024------
12 ene 202438,0538,1737,5137,6036,711193
11 ene 202437,6837,8437,3537,4836,591200
10 ene 202437,6537,6737,3937,3936,502496
09 ene 202437,6437,6937,3937,6336,745275
08 ene 202437,0637,4437,0637,3336,441213
05 ene 202436,8537,2136,8537,2036,321190
04 ene 202436,3336,5836,3336,5735,70648
03 ene 202436,2036,5235,9436,4635,592118
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...