Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IFF.US
96.76-1.35(-1.38%)(czas lokalny: 17.07.2024 16:00)International Flavors & Fragrances Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 96.52 | 98.41 | 96.26 | 98.11 | 767 683 | 0 |
15.07.2024 | 98.28 | 98.60 | 95.96 | 96.20 | 1 005 513 | 0 |
12.07.2024 | 98.00 | 98.69 | 97.71 | 98.32 | 884 188 | 0 |
11.07.2024 | 97.33 | 98.24 | 96.41 | 97.57 | 975 762 | 0 |
10.07.2024 | 97.29 | 97.50 | 95.29 | 96.27 | 1 151 638 | 0 |
09.07.2024 | 97.15 | 97.20 | 96.19 | 96.81 | 1 039 291 | 0 |
08.07.2024 | 95.60 | 97.72 | 95.53 | 97.29 | 1 253 837 | 0 |
05.07.2024 | 94.59 | 95.42 | 93.51 | 95.29 | 783 721 | 0 |
03.07.2024 | 94.30 | 95.72 | 94.13 | 95.02 | 566 865 | 0 |
02.07.2024 | 93.69 | 94.82 | 93.31 | 94.74 | 1 132 349 | 0 |
01.07.2024 | 95.47 | 95.68 | 92.72 | 93.14 | 1 246 290 | 0 |
28.06.2024 | 95.89 | 96.92 | 94.89 | 95.21 | 1 763 151 | 0 |
27.06.2024 | 96.20 | 96.63 | 94.36 | 95.72 | 1 224 605 | 0 |
26.06.2024 | 95.50 | 96.55 | 94.99 | 96.19 | 1 111 169 | 0 |
25.06.2024 | 97.86 | 98.10 | 95.65 | 95.90 | 1 529 980 | 0 |
24.06.2024 | 96.74 | 98.32 | 96.24 | 97.86 | 1 196 495 | 0 |
21.06.2024 | 96.04 | 96.31 | 95.25 | 95.98 | 4 576 042 | 0 |
20.06.2024 | 95.90 | 96.82 | 95.28 | 96.17 | 1 315 920 | 0 |
18.06.2024 | 94.64 | 96.14 | 96.14 | 96.14 | 1 702 760 | 0 |
17.06.2024 | 93.75 | 94.97 | 92.66 | 94.80 | 1 791 800 | 0 |
14.06.2024 | 94.27 | 94.69 | 93.81 | 94.54 | 1 257 942 | 0 |
13.06.2024 | 96.52 | 96.94 | 95.01 | 95.06 | 1 010 789 | 0 |
12.06.2024 | 98.67 | 98.75 | 95.98 | 96.78 | 1 154 392 | 0 |
11.06.2024 | 96.42 | 97.32 | 96.15 | 97.16 | 865 943 | 0 |
10.06.2024 | 98.12 | 98.41 | 96.69 | 96.77 | 1 171 683 | 0 |
07.06.2024 | 97.79 | 98.93 | 97.25 | 98.48 | 1 322 457 | 0 |
06.06.2024 | 97.90 | 98.31 | 97.02 | 97.90 | 789 809 | 0 |
05.06.2024 | 96.00 | 98.13 | 95.70 | 98.04 | 1 538 836 | 0 |
04.06.2024 | 95.00 | 96.33 | 94.81 | 96.31 | 1 372 229 | 0 |
03.06.2024 | 95.94 | 96.16 | 94.91 | 96.09 | 1 362 657 | 0 |
31.05.2024 | 95.58 | 96.79 | 95.14 | 96.18 | 3 127 400 | 0 |
30.05.2024 | 95.02 | 96.11 | 94.74 | 95.54 | 1 236 902 | 0 |
29.05.2024 | 94.36 | 95.18 | 93.56 | 94.71 | 1 556 322 | 0 |
28.05.2024 | 96.30 | 96.72 | 94.90 | 95.13 | 1 481 691 | 0 |
24.05.2024 | 95.13 | 96.14 | 96.14 | 96.14 | 1 287 245 | 0 |
23.05.2024 | 95.59 | 96.02 | 93.82 | 94.47 | 1 042 963 | 0 |
22.05.2024 | 97.14 | 97.64 | 95.76 | 95.94 | 1 038 612 | 0 |
21.05.2024 | 98.98 | 99.06 | 97.10 | 97.90 | 2 186 917 | 0 |
20.05.2024 | 99.50 | 99.91 | 98.55 | 98.82 | 1 587 789 | 0 |
17.05.2024 | 98.17 | 99.83 | 97.63 | 99.69 | 1 842 027 | 0 |
16.05.2024 | 96.51 | 98.34 | 96.20 | 97.83 | 1 891 194 | 0 |
15.05.2024 | 97.24 | 97.42 | 95.66 | 96.51 | 1 455 342 | 0 |
14.05.2024 | 97.10 | 97.83 | 96.56 | 96.63 | 1 544 467 | 0 |
13.05.2024 | 97.44 | 98.24 | 96.34 | 96.52 | 1 341 884 | 0 |
10.05.2024 | 97.34 | 98.08 | 96.37 | 97.18 | 1 604 713 | 0 |
09.05.2024 | 97.00 | 97.48 | 95.84 | 97.06 | 1 630 082 | 0 |
08.05.2024 | 95.29 | 97.35 | 94.41 | 97.23 | 3 153 779 | 0 |
07.05.2024 | 92.60 | 94.75 | 91.50 | 94.33 | 4 635 216 | 0 |
06.05.2024 | 87.59 | 89.15 | 86.65 | 88.66 | 2 476 044 | 0 |
03.05.2024 | 87.09 | 87.71 | 85.91 | 86.64 | 1 485 960 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus