International Paper Co

NYS:IP.N, US4601461035
+ International Paper Co op mijn watchlist
45,210 22:00
+0,780 (+1,76%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 34,770 35,280 34,540
35,515 6.827.229 +0,340 +0,97%
02 mei 35,500 35,810 35,130
36,075 5.938.928 +0,530 +1,50%
03 mei 36,080 36,280 35,760
36,320 5.818.132 +0,470 +1,31%
06 mei 36,570 36,920 36,220
37,230 5.777.032 +0,640 +1,76%
07 mei 37,020 38,840 36,880
41,300 28.903.426 +1,920 +5,20%
08 mei 0,000 39,280 38,210
39,380 8.101.391 +0,440 +1,13%
09 mei 39,190 39,840 39,095
40,055 9.311.702 +0,560 +1,43%
10 mei 39,890 38,580 38,100
39,890 8.251.536 -1,260 -3,16%
13 mei 38,640 39,520 38,550
39,575 6.034.891 +0,940 +2,44%
14 mei 39,720 39,850 39,130
39,920 3.621.649 +0,330 +0,84%
15 mei 39,910 39,725 39,530
40,250 4.878.813 -0,125 -0,31%
16 mei 0,000 40,520 0,000
40,690 4.474.178 +0,795 +2,00%
17 mei 0,000 40,640 40,390
40,950 3.675.722 +0,120 +0,30%
20 mei 40,730 41,180 40,630
42,820 5.783.651 +0,540 +1,33%
21 mei 41,730 41,890 41,220
42,000 7.618.901 +0,710 +1,72%
22 mei 41,000 42,100 41,000
42,130 7.469.091 +0,210 +0,50%
23 mei 42,370 44,160 42,370
44,500 12.678.026 +2,060 +4,89%
24 mei 0,000 45,460 44,200
46,095 9.630.715 +1,300 +2,94%
28 mei 0,000 45,150 45,000
45,640 7.725.140 -0,310 -0,68%
29 mei 44,940 44,400 44,230
44,945 6.027.846 -0,750 -1,66%
30 mei 44,790 44,580 43,840
44,790 3.749.817 +0,180 +0,41%
31 mei 0,000 45,070 44,080
45,210 5.904.962 +0,490 +1,10%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront