International Flavors & Fragrances Inc (IFF.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 01 jul 2024 | 89.22 | 89.22 | 86.58 | 86.58 | 86.58 | - |
| 28 jun 2024 | 89.26 | 89.62 | 89.26 | 89.26 | 89.26 | - |
| 27 jun 2024 | 89.64 | 89.64 | 89.16 | 89.16 | 89.16 | - |
| 26 jun 2024 | 89.38 | 89.52 | 89.22 | 89.22 | 89.22 | - |
| 25 jun 2024 | 91.04 | 91.32 | 91.00 | 91.00 | 91.00 | 10 |
| 24 jun 2024 | 89.46 | 89.58 | 89.46 | 89.58 | 89.58 | - |
| 21 jun 2024 | 89.16 | 89.74 | 89.16 | 89.74 | 89.74 | - |
| 21 jun 2024 | 0.4 Dividendo | |||||
| 20 jun 2024 | 88.80 | 90.08 | 88.20 | 89.90 | 89.50 | - |
| 19 jun 2024 | 89.24 | 89.24 | 89.08 | 89.08 | 88.68 | - |
| 18 jun 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 87.93 | - |
| 17 jun 2024 | 86.00 | 87.64 | 86.00 | 86.94 | 86.55 | 45 |
| 14 jun 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.03 | 30 |
| 13 jun 2024 | 89.26 | 89.26 | 88.50 | 88.94 | 88.54 | - |
| 12 jun 2024 | 90.32 | 90.32 | 90.26 | 90.26 | 89.86 | - |
| 11 jun 2024 | 89.58 | 90.10 | 89.58 | 90.10 | 89.70 | - |
| 10 jun 2024 | 91.34 | 91.34 | 89.32 | 89.32 | 88.92 | - |
| 07 jun 2024 | 89.86 | 91.04 | 89.66 | 91.04 | 90.63 | 80 |
| 06 jun 2024 | 89.82 | 89.94 | 89.76 | 89.94 | 89.54 | - |
| 05 jun 2024 | 88.56 | 88.56 | 88.42 | 88.52 | 88.13 | - |
| 04 jun 2024 | 87.84 | 87.84 | 87.70 | 87.82 | 87.43 | - |
| 03 jun 2024 | 88.64 | 88.64 | 88.48 | 88.54 | 88.15 | - |
| 31 may 2024 | 88.06 | 88.44 | 87.76 | 88.44 | 88.05 | - |
| 30 may 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.39 | - |
| 29 may 2024 | 87.14 | 87.64 | 87.14 | 87.64 | 87.25 | - |
| 28 may 2024 | 88.24 | 88.24 | 87.32 | 87.40 | 87.01 | - |
| 27 may 2024 | 88.40 | 88.46 | 88.26 | 88.46 | 88.07 | - |
| 24 may 2024 | 87.24 | 88.62 | 87.14 | 88.62 | 88.23 | - |
| 23 may 2024 | 88.50 | 88.52 | 86.82 | 87.08 | 86.69 | 30 |
| 22 may 2024 | 89.80 | 89.80 | 89.18 | 89.54 | 89.14 | 50 |
| 21 may 2024 | 90.62 | 90.82 | 89.92 | 89.94 | 89.54 | - |
| 20 may 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.22 | - |
| 17 may 2024 | 89.86 | 91.66 | 89.86 | 91.66 | 91.25 | - |
| 16 may 2024 | 88.50 | 88.66 | 88.50 | 88.64 | 88.25 | - |
| 15 may 2024 | 89.10 | 89.10 | 87.82 | 87.92 | 87.53 | 100 |
| 14 may 2024 | 89.28 | 89.58 | 89.28 | 89.58 | 89.18 | - |
| 13 may 2024 | 90.08 | 90.46 | 89.44 | 89.44 | 89.04 | - |
| 10 may 2024 | 90.18 | 90.60 | 90.18 | 90.32 | 89.92 | 130 |
| 09 may 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 89.80 | - |
| 08 may 2024 | 87.90 | 90.20 | 87.90 | 89.86 | 89.46 | - |
| 07 may 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.12 | - |
| 06 may 2024 | 80.40 | 82.08 | 80.40 | 82.08 | 81.71 | - |
| 03 may 2024 | 81.04 | 81.04 | 80.58 | 80.98 | 80.62 | - |
| 02 may 2024 | 78.14 | 78.54 | 78.14 | 78.54 | 78.19 | - |
| 30 abr 2024 | 79.90 | 79.90 | 79.06 | 79.06 | 78.71 | - |
| 29 abr 2024 | 78.92 | 80.28 | 78.88 | 79.88 | 79.52 | 160 |
| 26 abr 2024 | 78.60 | 78.60 | 78.46 | 78.46 | 78.11 | - |
| 25 abr 2024 | 79.16 | 79.16 | 77.40 | 77.40 | 77.06 | - |
| 24 abr 2024 | 79.76 | 79.76 | 79.24 | 79.24 | 78.89 | - |
| 23 abr 2024 | 79.50 | 80.04 | 79.44 | 80.04 | 79.68 | - |
| 22 abr 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.43 | - |
| 19 abr 2024 | 77.90 | 78.62 | 77.84 | 78.50 | 78.15 | - |
| 18 abr 2024 | 77.58 | 78.54 | 77.52 | 78.38 | 78.03 | - |
| 17 abr 2024 | 77.98 | 78.06 | 77.42 | 77.42 | 77.08 | 81 |
| 16 abr 2024 | 77.50 | 78.84 | 77.50 | 78.34 | 77.99 | - |
| 15 abr 2024 | 78.54 | 78.96 | 76.96 | 76.96 | 76.62 | - |
| 12 abr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.34 | - |
| 11 abr 2024 | 80.02 | 81.28 | 80.02 | 80.68 | 80.32 | - |
| 10 abr 2024 | 79.42 | 80.50 | 79.42 | 79.76 | 79.41 | 100 |
| 09 abr 2024 | 78.16 | 78.72 | 78.16 | 78.72 | 78.37 | - |
| 08 abr 2024 | 76.68 | 76.76 | 76.68 | 76.76 | 76.42 | - |
| 05 abr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.02 | - |
| 04 abr 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.41 | - |
| 03 abr 2024 | 77.86 | 78.44 | 77.86 | 78.44 | 78.09 | - |
| 02 abr 2024 | 80.26 | 80.26 | 78.56 | 78.56 | 78.21 | 30 |
| 28 mar 2024 | 78.60 | 79.30 | 78.60 | 79.30 | 78.95 | - |
| 27 mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.87 | - |
| 26 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.16 | - |
| 25 mar 2024 | 76.60 | 76.60 | 76.20 | 76.20 | 75.86 | - |
| 22 mar 2024 | 76.70 | 76.80 | 76.40 | 76.70 | 76.36 | - |
| 21 mar 2024 | 76.60 | 76.70 | 76.30 | 76.70 | 76.36 | 14 |
| 21 mar 2024 | 0.4 Dividendo | |||||
| 20 mar 2024 | 76.20 | 77.10 | 76.20 | 76.70 | 75.96 | - |
| 19 mar 2024 | 76.90 | 77.00 | 76.00 | 76.40 | 75.66 | - |
| 18 mar 2024 | 76.00 | 77.50 | 76.00 | 76.90 | 76.16 | - |
| 15 mar 2024 | 74.70 | 74.80 | 74.70 | 74.80 | 74.08 | - |
| 14 mar 2024 | 75.50 | 75.50 | 74.40 | 74.40 | 73.68 | 311 |
| 13 mar 2024 | 74.10 | 75.30 | 74.10 | 75.00 | 74.28 | - |
| 12 mar 2024 | 74.00 | 74.60 | 74.00 | 74.60 | 73.88 | - |
| 11 mar 2024 | 71.80 | 73.70 | 71.60 | 73.70 | 72.99 | - |
| 08 mar 2024 | 71.90 | 72.50 | 71.90 | 71.90 | 71.21 | - |
| 07 mar 2024 | 70.30 | 72.50 | 70.30 | 71.70 | 71.01 | - |
| 06 mar 2024 | 70.50 | 70.80 | 70.30 | 70.30 | 69.62 | - |
| 05 mar 2024 | 69.80 | 70.80 | 69.80 | 70.80 | 70.12 | - |
| 04 mar 2024 | 69.70 | 69.90 | 69.30 | 69.80 | 69.13 | - |
| 01 mar 2024 | 69.30 | 69.90 | 69.30 | 69.90 | 69.23 | - |
| 29 feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.75 | - |
| 28 feb 2024 | 68.60 | 68.60 | 67.90 | 67.90 | 67.25 | - |
| 27 feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.51 | - |
| 26 feb 2024 | 74.50 | 74.50 | 72.90 | 72.90 | 72.20 | 13 |
| 23 feb 2024 | 73.30 | 73.50 | 73.30 | 73.50 | 72.79 | - |
| 22 feb 2024 | 70.90 | 71.20 | 70.90 | 71.10 | 70.41 | - |
| 21 feb 2024 | 69.90 | 70.00 | 67.00 | 67.50 | 66.85 | 360 |
| 20 feb 2024 | 75.10 | 75.70 | 74.90 | 75.70 | 74.97 | - |
| 19 feb 2024 | 75.20 | 75.30 | 75.20 | 75.30 | 74.57 | - |
| 16 feb 2024 | 75.10 | 75.30 | 75.10 | 75.30 | 74.57 | - |
| 15 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.29 | - |
| 14 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.28 | - |
| 13 feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.68 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.