Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IP.US
45.51+1.37(+3.10%)(czas lokalny: 16.07.2024 16:00)International Paper Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 44.25 | 45.58 | 44.04 | 45.51 | 5 622 944 | 0 |
15.07.2024 | 43.68 | 44.26 | 43.44 | 44.14 | 4 737 144 | 0 |
12.07.2024 | 43.20 | 43.82 | 42.73 | 43.63 | 3 530 071 | 0 |
11.07.2024 | 42.99 | 43.09 | 42.35 | 42.91 | 4 172 270 | 0 |
10.07.2024 | 42.75 | 42.80 | 42.27 | 42.70 | 4 135 674 | 0 |
09.07.2024 | 43.00 | 43.03 | 42.38 | 42.55 | 4 238 560 | 0 |
08.07.2024 | 42.76 | 43.20 | 42.26 | 43.17 | 4 326 177 | 0 |
05.07.2024 | 43.48 | 43.51 | 42.49 | 42.82 | 5 288 822 | 0 |
03.07.2024 | 43.75 | 43.95 | 43.31 | 43.54 | 3 210 348 | 0 |
02.07.2024 | 43.14 | 43.53 | 42.65 | 43.50 | 11 114 794 | 0 |
01.07.2024 | 43.34 | 43.48 | 42.70 | 43.34 | 6 219 269 | 0 |
28.06.2024 | 42.77 | 43.45 | 42.48 | 43.15 | 11 148 416 | 0 |
27.06.2024 | 42.18 | 43.65 | 41.50 | 43.25 | 35 135 508 | 0 |
26.06.2024 | 46.31 | 46.70 | 46.15 | 46.61 | 5 090 864 | 0 |
25.06.2024 | 47.13 | 47.36 | 46.29 | 46.59 | 4 882 968 | 0 |
24.06.2024 | 46.49 | 47.40 | 46.23 | 47.32 | 7 257 952 | 0 |
21.06.2024 | 46.25 | 46.50 | 45.55 | 46.08 | 6 042 648 | 0 |
20.06.2024 | 46.27 | 46.77 | 46.06 | 46.55 | 4 282 678 | 0 |
18.06.2024 | 45.46 | 46.25 | 46.25 | 46.25 | 4 494 468 | 0 |
17.06.2024 | 44.95 | 45.48 | 44.47 | 45.37 | 2 666 311 | 0 |
14.06.2024 | 45.11 | 45.59 | 44.83 | 44.89 | 3 095 272 | 0 |
13.06.2024 | 44.93 | 46.06 | 44.57 | 45.35 | 4 066 977 | 0 |
12.06.2024 | 45.24 | 45.55 | 44.47 | 44.91 | 3 271 698 | 0 |
11.06.2024 | 45.10 | 45.40 | 44.67 | 45.05 | 4 980 912 | 0 |
10.06.2024 | 45.25 | 45.28 | 44.34 | 44.79 | 7 750 114 | 0 |
07.06.2024 | 44.01 | 46.34 | 43.87 | 45.21 | 7 476 299 | 0 |
06.06.2024 | 44.51 | 44.80 | 43.92 | 44.43 | 4 331 084 | 0 |
05.06.2024 | 44.15 | 44.51 | 43.75 | 44.40 | 2 783 066 | 0 |
04.06.2024 | 44.67 | 45.02 | 43.99 | 44.22 | 3 690 324 | 0 |
03.06.2024 | 45.21 | 45.93 | 44.43 | 45.55 | 4 858 410 | 0 |
31.05.2024 | 44.58 | 45.21 | 44.08 | 45.09 | 5 865 185 | 0 |
30.05.2024 | 44.79 | 44.79 | 43.83 | 44.58 | 3 693 059 | 0 |
29.05.2024 | 44.94 | 44.99 | 44.21 | 44.40 | 6 027 835 | 0 |
28.05.2024 | 45.20 | 45.64 | 45.00 | 45.15 | 7 701 467 | 0 |
24.05.2024 | 45.38 | 46.09 | 44.20 | 45.46 | 9 638 081 | 0 |
23.05.2024 | 42.54 | 44.50 | 42.32 | 44.16 | 12 630 658 | 0 |
22.05.2024 | 41.00 | 42.13 | 41.00 | 42.10 | 7 308 382 | 0 |
21.05.2024 | 41.73 | 42.00 | 41.22 | 41.89 | 7 572 141 | 0 |
20.05.2024 | 40.73 | 42.82 | 40.63 | 41.18 | 5 693 254 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus