Mercados españoles cerrados

International Paper Company (IP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,83+0,31 (+0,92%)
Al cierre: 04:00PM EDT
33,96 +0,13 (+0,38%)
Después del cierre: 07:32PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202433,7233,9933,2833,8333,836.662.500
25 abr 202433,4934,2733,1633,5233,5212.003.000
24 abr 202434,2034,5633,9234,4334,438.249.400
23 abr 202433,9234,4933,6734,4134,416.744.500
22 abr 202435,3035,4134,5434,7634,767.334.700
19 abr 202434,5135,7234,5135,3735,3714.618.600
18 abr 202435,2235,6535,0935,2635,265.229.400
17 abr 202436,1136,1735,0135,0635,066.380.900
16 abr 202437,0137,0335,8035,9135,918.615.400
15 abr 202437,6738,0036,5636,7736,773.535.900
12 abr 202437,1037,7036,8937,1437,145.969.300
11 abr 202437,9638,2637,7237,8137,814.189.400
10 abr 202437,7138,3137,3338,2538,257.844.100
09 abr 202438,1038,5937,7438,1438,143.673.400
08 abr 202439,0139,0937,8838,2138,216.814.600
05 abr 202439,1239,2038,3938,6638,663.347.000
04 abr 202439,2339,6938,7939,2939,295.908.800
03 abr 202438,7639,1338,6339,0739,074.047.200
02 abr 202438,9038,9938,2238,7038,703.806.700
01 abr 202438,9239,3738,8839,0339,032.854.700
28 mar 202439,2939,4838,6039,0239,027.774.300
27 mar 202438,0739,4037,4139,3939,3910.984.400
26 mar 202440,8741,2837,2238,2038,2019.957.300
25 mar 202439,6340,8639,6340,8540,854.454.800
22 mar 202440,0040,1039,5339,5339,532.642.800
21 mar 202439,4339,9939,0539,8839,884.243.700
20 mar 202439,1140,3438,7039,2339,236.752.900
19 mar 202435,6138,8535,4638,7738,7712.428.900
18 mar 202436,3236,3234,9034,9434,945.409.400
15 mar 202436,0936,4435,6836,3536,3521.736.100
14 mar 202436,1436,5035,9936,1936,193.412.000
13 mar 202436,3236,6235,9236,2936,292.834.900
12 mar 202436,5536,6936,0236,1336,132.021.900
11 mar 202436,0936,8935,8736,6236,622.006.400
08 mar 202436,0036,2735,7036,2436,242.068.800
07 mar 202435,9536,2835,7435,8835,882.840.000
06 mar 202436,3736,4035,3735,7135,713.183.500
05 mar 202435,6536,1135,6535,8535,853.057.800
04 mar 202435,6136,3035,4735,8935,894.244.100
01 mar 202435,2435,5734,9735,0535,052.730.700
29 feb 202434,6535,9834,6535,3635,364.499.000
28 feb 202434,0635,1533,9834,6234,624.773.900
27 feb 202433,9334,3033,8634,2034,202.235.800
26 feb 202434,3634,5733,8033,8033,804.645.000
23 feb 202434,5534,8034,2434,7334,733.365.900
22 feb 202434,6334,8634,3634,4934,494.622.300
21 feb 202435,3335,3834,6034,7334,734.076.900
21 feb 20240.463 Dividendo
20 feb 202436,5137,1935,6835,7435,285.476.700
16 feb 202435,0135,9235,0035,8035,345.380.700
15 feb 202434,5335,0934,4535,0734,622.079.700
14 feb 202434,6934,9034,2434,5334,083.068.400
13 feb 202435,2035,3634,4134,6134,164.074.000
12 feb 202435,2735,9935,2435,5035,043.463.300
09 feb 202434,8535,3234,6335,2634,803.731.700
08 feb 202433,9835,0533,8534,8934,445.976.200
07 feb 202433,4533,8833,0633,8633,424.919.900
06 feb 202432,8833,4132,7033,1432,713.073.500
05 feb 202433,1533,3232,9232,9732,545.227.700
02 feb 202434,0234,1533,1033,4633,035.693.200
01 feb 202435,7135,9934,2434,3633,917.882.100
31 ene 202436,3936,4135,6235,8335,375.966.100
30 ene 202436,5036,6636,2236,3235,853.975.500
29 ene 202437,2737,4336,5536,7236,243.267.300
26 ene 202437,8337,8837,3437,5737,082.558.500
25 ene 202436,6937,8736,6937,6537,163.829.700
24 ene 202436,6136,7336,0536,1835,712.663.400
23 ene 202436,4836,9336,3536,5136,042.291.700
22 ene 202436,3136,5235,4036,3535,883.229.500
19 ene 202436,6636,7836,0636,7436,262.339.300
18 ene 202436,8336,9936,2736,6936,213.258.700
17 ene 202437,0037,3236,8336,9036,422.274.300
16 ene 202437,4637,5037,0237,3136,832.745.700
12 ene 202438,0038,1537,4837,6737,181.770.400
11 ene 202437,6337,8637,2737,8237,332.500.300
10 ene 202437,5337,7037,3437,5637,071.809.300
09 ene 202437,6537,7337,2337,6737,182.259.600
08 ene 202437,0637,7137,0637,6637,172.833.700
05 ene 202436,4837,3136,4037,2736,795.272.300
04 ene 202436,3536,6936,3136,4736,002.949.400
03 ene 202436,1836,5535,9136,3535,882.530.400
02 ene 202436,2536,8536,2136,5436,073.461.900
29 dic 202336,1536,3535,9236,1535,681.800.000
28 dic 202336,3536,5236,1436,2535,781.469.600
27 dic 202336,5336,7736,2036,4736,001.908.200
26 dic 202336,5536,6536,3836,5836,111.638.000
22 dic 202336,6336,8436,4936,6436,171.664.600
21 dic 202336,8536,9336,3636,5836,112.333.100
20 dic 202336,7236,9936,5636,5936,122.402.200
19 dic 202337,0037,2636,6736,8636,386.298.900
18 dic 202337,6837,6836,8236,8436,363.372.800
15 dic 202337,4837,8937,1837,4336,955.645.600
14 dic 202337,1638,2137,1637,6737,183.279.500
13 dic 202335,9637,0735,7136,9136,433.124.800
12 dic 202336,8036,8035,9736,0535,582.173.000
11 dic 202336,7237,0236,5836,9136,431.705.600
08 dic 202336,7037,0036,5736,8436,361.818.100
07 dic 202336,6536,8736,3036,8236,342.230.700
06 dic 202336,5736,9736,4036,5536,082.563.300
05 dic 202337,1337,1336,3836,4435,973.544.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...