Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IP.US
40.64+0.12(+0.30%)(czas lokalny: 17.05.2024 16:03)International Paper Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 40.55 | 40.95 | 40.39 | 40.64 | 3 648 772 | 0 |
16.05.2024 | 39.66 | 40.69 | 39.51 | 40.52 | 4 465 697 | 0 |
15.05.2024 | 39.91 | 40.25 | 39.53 | 39.71 | 4 496 147 | 0 |
14.05.2024 | 39.64 | 39.92 | 39.13 | 39.85 | 3 582 878 | 0 |
13.05.2024 | 38.58 | 39.58 | 38.55 | 39.52 | 5 992 012 | 0 |
10.05.2024 | 39.84 | 39.89 | 38.10 | 38.58 | 8 180 686 | 0 |
09.05.2024 | 39.20 | 40.05 | 39.09 | 39.84 | 9 176 987 | 0 |
08.05.2024 | 38.26 | 39.38 | 38.21 | 39.28 | 8 101 341 | 0 |
07.05.2024 | 37.02 | 41.30 | 36.88 | 38.84 | 28 863 928 | 0 |
06.05.2024 | 36.57 | 37.23 | 36.22 | 36.92 | 5 619 493 | 0 |
03.05.2024 | 36.08 | 36.32 | 35.76 | 36.28 | 5 818 062 | 0 |
02.05.2024 | 35.53 | 36.08 | 35.12 | 35.81 | 5 935 455 | 0 |
01.05.2024 | 34.77 | 35.52 | 34.54 | 35.28 | 6 696 926 | 0 |
30.04.2024 | 34.94 | 35.27 | 34.61 | 34.94 | 6 717 684 | 0 |
29.04.2024 | 34.34 | 35.48 | 34.18 | 35.32 | 8 497 650 | 0 |
26.04.2024 | 33.72 | 33.98 | 33.28 | 33.83 | 6 662 459 | 0 |
25.04.2024 | 33.62 | 34.27 | 33.16 | 33.52 | 11 769 993 | 0 |
24.04.2024 | 34.47 | 34.56 | 33.92 | 34.43 | 8 135 417 | 0 |
23.04.2024 | 33.92 | 34.49 | 33.67 | 34.41 | 6 732 517 | 0 |
22.04.2024 | 35.30 | 35.41 | 34.54 | 34.76 | 7 289 718 | 0 |
19.04.2024 | 34.60 | 35.72 | 34.51 | 35.37 | 14 486 014 | 0 |
18.04.2024 | 35.22 | 35.65 | 35.09 | 35.26 | 5 229 355 | 0 |
17.04.2024 | 36.11 | 36.17 | 35.01 | 35.06 | 6 257 978 | 0 |
16.04.2024 | 37.00 | 37.03 | 35.80 | 35.91 | 8 545 142 | 0 |
15.04.2024 | 37.78 | 38.00 | 36.56 | 36.77 | 3 429 307 | 0 |
12.04.2024 | 37.10 | 37.70 | 36.89 | 37.14 | 5 939 033 | 0 |
11.04.2024 | 37.96 | 38.26 | 37.72 | 37.81 | 4 152 810 | 0 |
10.04.2024 | 37.75 | 38.30 | 37.33 | 38.25 | 6 911 663 | 0 |
09.04.2024 | 38.10 | 38.59 | 37.73 | 38.14 | 3 672 815 | 0 |
08.04.2024 | 39.01 | 39.09 | 37.88 | 38.21 | 6 696 912 | 0 |
05.04.2024 | 39.12 | 39.20 | 38.39 | 38.66 | 3 179 813 | 0 |
04.04.2024 | 39.23 | 39.69 | 38.79 | 39.29 | 5 908 536 | 0 |
03.04.2024 | 38.76 | 39.13 | 38.63 | 39.07 | 4 046 512 | 0 |
02.04.2024 | 38.90 | 38.98 | 38.22 | 38.70 | 3 768 567 | 0 |
01.04.2024 | 38.92 | 39.37 | 38.88 | 39.03 | 2 585 534 | 0 |
28.03.2024 | 39.29 | 39.02 | 39.02 | 39.02 | 7 774 303 | 0 |
27.03.2024 | 37.95 | 39.40 | 37.41 | 39.39 | 10 926 680 | 0 |
26.03.2024 | 40.87 | 41.28 | 37.22 | 38.20 | 19 880 192 | 0 |
25.03.2024 | 39.63 | 40.86 | 39.64 | 40.85 | 4 336 234 | 0 |
22.03.2024 | 40.00 | 40.10 | 39.53 | 39.53 | 2 629 871 | 0 |
21.03.2024 | 39.43 | 39.99 | 39.05 | 39.88 | 4 242 518 | 0 |
20.03.2024 | 39.37 | 40.34 | 38.70 | 39.23 | 6 609 461 | 0 |
19.03.2024 | 35.61 | 38.84 | 35.46 | 38.77 | 12 313 909 | 0 |
18.03.2024 | 36.32 | 36.30 | 34.90 | 34.94 | 5 409 191 | 0 |
15.03.2024 | 36.09 | 36.44 | 35.68 | 36.35 | 21 735 312 | 0 |
14.03.2024 | 36.14 | 36.50 | 35.98 | 36.19 | 3 377 475 | 0 |
13.03.2024 | 36.32 | 36.62 | 35.92 | 36.29 | 2 834 920 | 0 |
12.03.2024 | 36.55 | 36.69 | 36.02 | 36.13 | 2 021 781 | 0 |
11.03.2024 | 36.09 | 36.89 | 35.87 | 36.62 | 2 006 409 | 0 |
08.03.2024 | 36.00 | 36.27 | 35.70 | 36.24 | 2 033 890 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus