Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.720,09 -76,53 (-0,12%)
International Paper Company (0JCB.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:48PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 45,43 | 45,45 | 45,06 | 45,08 | 45,08 | 7032 |
| 13 jun 2024 | 44,93 | 45,95 | 44,80 | 45,95 | 45,95 | 2804 |
| 12 jun 2024 | 45,24 | 45,55 | 44,50 | 44,95 | 44,95 | 1039 |
| 11 jun 2024 | 45,12 | 45,12 | 44,69 | 44,82 | 44,82 | 46.309 |
| 10 jun 2024 | 45,21 | 45,30 | 44,41 | 44,41 | 44,41 | 171 |
| 07 jun 2024 | 44,09 | 46,28 | 43,97 | 45,65 | 45,65 | 6646 |
| 06 jun 2024 | 44,68 | 44,72 | 44,01 | 44,02 | 44,02 | 3255 |
| 05 jun 2024 | 44,05 | 44,19 | 43,60 | 44,19 | 44,19 | 31.982 |
| 04 jun 2024 | 44,69 | 44,92 | 44,14 | 44,34 | 44,34 | 375 |
| 03 jun 2024 | 45,03 | 45,23 | 44,49 | 44,64 | 44,64 | 374 |
| 31 may 2024 | 44,68 | 44,73 | 44,14 | 44,29 | 44,29 | 33.599 |
| 30 may 2024 | 44,59 | 44,79 | 43,85 | 44,42 | 44,42 | 32.223 |
| 29 may 2024 | 44,90 | 44,90 | 44,21 | 44,51 | 44,51 | 1658 |
| 28 may 2024 | 45,14 | 45,46 | 45,08 | 45,30 | 45,30 | 1276 |
| 24 may 2024 | 45,25 | 46,08 | 45,21 | 45,50 | 45,50 | 133.169 |
| 23 may 2024 | 42,49 | 43,97 | 42,32 | 43,97 | 43,97 | 261.770 |
| 23 may 2024 | 0.4625 Dividendo | |||||
| 22 may 2024 | 41,08 | 41,90 | 41,00 | 41,86 | 41,40 | 167.449 |
| 21 may 2024 | 41,49 | 42,00 | 41,35 | 41,38 | 40,92 | 262.704 |
| 20 may 2024 | 40,88 | 41,29 | 40,63 | 41,16 | 40,71 | 1760 |
| 17 may 2024 | 40,55 | 40,86 | 40,31 | 40,70 | 40,25 | 948 |
| 16 may 2024 | 39,59 | 40,63 | 39,20 | 40,28 | 39,84 | 329.290 |
| 15 may 2024 | 39,64 | 40,19 | 39,58 | 40,01 | 39,57 | 614.698 |
| 14 may 2024 | 39,67 | 39,67 | 39,15 | 39,34 | 38,91 | 69 |
| 13 may 2024 | 38,55 | 39,27 | 38,50 | 39,26 | 38,83 | 377 |
| 10 may 2024 | 39,65 | 39,89 | 38,32 | 38,38 | 37,96 | 4034 |
| 09 may 2024 | 39,08 | 39,91 | 39,08 | 39,70 | 39,26 | 2672 |
| 08 may 2024 | 38,15 | 39,00 | 38,15 | 38,99 | 38,56 | 129.073 |
| 07 may 2024 | 38,49 | 40,84 | 37,02 | 39,22 | 38,78 | 636.566 |
| 03 may 2024 | 36,01 | 36,19 | 35,78 | 35,94 | 35,54 | 124.953 |
| 02 may 2024 | 35,52 | 35,54 | 35,26 | 35,34 | 34,95 | 291.917 |
| 01 may 2024 | 34,81 | 35,06 | 34,55 | 35,03 | 34,64 | 130.031 |
| 30 abr 2024 | 35,03 | 35,03 | 34,67 | 35,00 | 34,61 | 1373 |
| 29 abr 2024 | 34,21 | 35,42 | 34,21 | 35,42 | 35,03 | 1.621.754 |
| 26 abr 2024 | 33,72 | 33,88 | 33,30 | 33,74 | 33,36 | 968 |
| 25 abr 2024 | 33,62 | 34,25 | 33,00 | 33,48 | 33,11 | 103.806 |
| 24 abr 2024 | 34,43 | 34,56 | 33,92 | 34,24 | 33,86 | 3804 |
| 23 abr 2024 | 33,93 | 34,46 | 33,81 | 34,40 | 34,02 | 3317 |
| 22 abr 2024 | 35,30 | 35,36 | 34,66 | 34,93 | 34,54 | 32 |
| 19 abr 2024 | 35,00 | 35,57 | 34,62 | 35,30 | 34,91 | 2920 |
| 18 abr 2024 | 35,25 | 35,62 | 35,09 | 35,19 | 34,80 | 1256 |
| 17 abr 2024 | 36,14 | 36,14 | 35,08 | 35,24 | 34,85 | 27.060 |
| 16 abr 2024 | 37,00 | 37,00 | 35,83 | 36,00 | 35,60 | 41.807 |
| 15 abr 2024 | 37,78 | 37,82 | 36,67 | 36,76 | 36,35 | 843 |
| 12 abr 2024 | 37,06 | 37,67 | 36,92 | 37,04 | 36,63 | 1874 |
| 11 abr 2024 | 38,08 | 38,21 | 37,71 | 37,94 | 37,52 | 640 |
| 10 abr 2024 | 37,38 | 37,97 | 37,35 | 37,92 | 37,50 | 118.886 |
| 09 abr 2024 | 38,10 | 38,58 | 37,75 | 37,88 | 37,46 | 61.321 |
| 08 abr 2024 | 39,01 | 39,01 | 37,95 | 38,10 | 37,68 | 1736 |
| 05 abr 2024 | 38,79 | 39,25 | 38,40 | 38,48 | 38,05 | 1290 |
| 04 abr 2024 | 39,31 | 39,60 | 38,92 | 39,37 | 38,94 | 143.217 |
| 03 abr 2024 | 38,81 | 39,10 | 38,68 | 38,94 | 38,51 | 231.213 |
| 02 abr 2024 | 39,01 | 39,01 | 38,35 | 38,38 | 37,96 | 2328 |
| 28 mar 2024 | 39,29 | 39,48 | 38,61 | 38,80 | 38,37 | 5730 |
| 27 mar 2024 | 37,95 | 39,17 | 37,68 | 39,11 | 38,68 | 25.318 |
| 26 mar 2024 | 41,02 | 41,28 | 37,41 | 38,28 | 37,85 | 5508 |
| 25 mar 2024 | 39,90 | 40,74 | 39,65 | 40,73 | 40,28 | 2015 |
| 22 mar 2024 | 40,09 | 40,09 | 39,64 | 39,67 | 39,23 | 1466 |
| 21 mar 2024 | 39,25 | 39,87 | 39,13 | 39,84 | 39,40 | 2030 |
| 20 mar 2024 | 39,28 | 40,33 | 38,71 | 39,07 | 38,64 | 3534 |
| 19 mar 2024 | 36,10 | 38,84 | 35,55 | 38,76 | 38,33 | 13.723 |
| 18 mar 2024 | 36,41 | 36,41 | 35,19 | 35,21 | 34,82 | 2475 |
| 15 mar 2024 | 36,24 | 36,30 | 35,79 | 35,95 | 35,55 | 1381 |
| 14 mar 2024 | 36,25 | 36,43 | 36,09 | 36,34 | 35,94 | 1943 |
| 13 mar 2024 | 36,32 | 36,61 | 36,07 | 36,07 | 35,67 | 401 |
| 12 mar 2024 | 36,67 | 36,67 | 36,22 | 36,22 | 35,82 | 340 |
| 11 mar 2024 | 36,09 | 36,81 | 35,92 | 36,81 | 36,40 | 2569 |
| 08 mar 2024 | 35,88 | 36,21 | 35,73 | 36,13 | 35,73 | 924 |
| 07 mar 2024 | 35,90 | 36,16 | 35,76 | 35,88 | 35,48 | 841 |
| 06 mar 2024 | 36,14 | 36,30 | 35,56 | 35,64 | 35,25 | 1066 |
| 05 mar 2024 | 35,80 | 36,04 | 35,55 | 35,96 | 35,56 | 2295 |
| 04 mar 2024 | 35,61 | 36,28 | 35,52 | 36,01 | 35,61 | 534 |
| 01 mar 2024 | 35,30 | 35,54 | 35,00 | 35,00 | 34,61 | 428 |
| 29 feb 2024 | 35,17 | 35,89 | 35,01 | 35,42 | 35,03 | 6220 |
| 28 feb 2024 | 34,06 | 35,04 | 34,06 | 34,99 | 34,60 | 1523 |
| 27 feb 2024 | 33,93 | 34,28 | 33,88 | 34,19 | 33,81 | 486 |
| 26 feb 2024 | 34,35 | 34,54 | 33,90 | 33,97 | 33,59 | 300 |
| 23 feb 2024 | 34,35 | 34,66 | 34,35 | 34,53 | 34,15 | 362 |
| 22 feb 2024 | 34,48 | 34,77 | 34,48 | 34,77 | 34,39 | 709 |
| 21 feb 2024 | 35,29 | 35,36 | 34,67 | 34,69 | 34,31 | 1274 |
| 21 feb 2024 | 0.4625 Dividendo | |||||
| 20 feb 2024 | 36,24 | 37,01 | 36,13 | 36,13 | 35,27 | 8117 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 35,07 | 35,68 | 34,95 | 35,57 | 34,73 | 1966 |
| 15 feb 2024 | 34,73 | 34,90 | 34,61 | 34,78 | 33,96 | 699 |
| 14 feb 2024 | 34,77 | 34,85 | 34,33 | 34,33 | 33,52 | 1521 |
| 13 feb 2024 | 35,29 | 35,29 | 34,47 | 34,65 | 33,83 | 7281 |
| 12 feb 2024 | 35,28 | 35,98 | 35,24 | 35,96 | 35,11 | 498 |
| 09 feb 2024 | 34,82 | 35,23 | 34,70 | 35,23 | 34,39 | 154 |
| 08 feb 2024 | 34,25 | 34,91 | 33,97 | 34,91 | 34,08 | 1201 |
| 07 feb 2024 | 33,43 | 33,48 | 33,10 | 33,25 | 32,46 | 750 |
| 06 feb 2024 | 32,96 | 33,37 | 32,83 | 33,29 | 32,50 | 2314 |
| 05 feb 2024 | 33,15 | 33,32 | 32,93 | 33,23 | 32,44 | 3238 |
| 02 feb 2024 | 33,95 | 34,06 | 33,15 | 33,28 | 32,50 | 2714 |
| 01 feb 2024 | 35,36 | 35,85 | 34,59 | 34,76 | 33,93 | 6402 |
| 31 ene 2024 | 36,37 | 36,40 | 35,85 | 36,04 | 35,19 | 2674 |
| 30 ene 2024 | 36,37 | 36,61 | 36,31 | 36,56 | 35,69 | 227 |
| 29 ene 2024 | 37,27 | 37,43 | 36,60 | 36,60 | 35,74 | 769 |
| 26 ene 2024 | 37,75 | 37,87 | 37,35 | 37,39 | 36,50 | 263 |
| 25 ene 2024 | 36,99 | 37,81 | 36,57 | 37,39 | 36,50 | 4675 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.