International Paper Company (IP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

35.18

-0.10

(-0.28%)

A partir del 10:48AM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	35.50	35.69	35.13	35.18	35.18	1,277,514
01 may 2024	34.77	35.52	34.54	35.28	35.28	6,827,200
30 abr 2024	34.94	35.27	34.61	34.94	34.94	6,933,500
29 abr 2024	34.34	35.48	34.18	35.32	35.32	8,497,700
26 abr 2024	33.72	33.99	33.28	33.83	33.83	6,735,100
25 abr 2024	33.49	34.27	33.16	33.52	33.52	12,003,000
24 abr 2024	34.20	34.56	33.92	34.43	34.43	8,249,400
23 abr 2024	33.92	34.49	33.67	34.41	34.41	6,744,500
22 abr 2024	35.30	35.41	34.54	34.76	34.76	7,334,700
19 abr 2024	34.51	35.72	34.51	35.37	35.37	14,618,600
18 abr 2024	35.22	35.65	35.09	35.26	35.26	5,229,400
17 abr 2024	36.11	36.17	35.01	35.06	35.06	6,380,900
16 abr 2024	37.01	37.03	35.80	35.91	35.91	8,615,400
15 abr 2024	37.67	38.00	36.56	36.77	36.77	3,535,900
12 abr 2024	37.10	37.70	36.89	37.14	37.14	5,969,300
11 abr 2024	37.96	38.26	37.72	37.81	37.81	4,189,400
10 abr 2024	37.71	38.31	37.33	38.25	38.25	7,844,100
09 abr 2024	38.10	38.59	37.74	38.14	38.14	3,673,400
08 abr 2024	39.01	39.09	37.88	38.21	38.21	6,814,600
05 abr 2024	39.12	39.20	38.39	38.66	38.66	3,347,000
04 abr 2024	39.23	39.69	38.79	39.29	39.29	5,908,800
03 abr 2024	38.76	39.13	38.63	39.07	39.07	4,047,200
02 abr 2024	38.90	38.99	38.22	38.70	38.70	3,806,700
01 abr 2024	38.92	39.37	38.88	39.03	39.03	2,854,700
28 mar 2024	39.29	39.48	38.60	39.02	39.02	7,774,300
27 mar 2024	38.07	39.40	37.41	39.39	39.39	10,984,400
26 mar 2024	40.87	41.28	37.22	38.20	38.20	19,957,300
25 mar 2024	39.63	40.86	39.63	40.85	40.85	4,454,800
22 mar 2024	40.00	40.10	39.53	39.53	39.53	2,642,800
21 mar 2024	39.43	39.99	39.05	39.88	39.88	4,243,700
20 mar 2024	39.11	40.34	38.70	39.23	39.23	6,752,900
19 mar 2024	35.61	38.85	35.46	38.77	38.77	12,428,900
18 mar 2024	36.32	36.32	34.90	34.94	34.94	5,409,400
15 mar 2024	36.09	36.44	35.68	36.35	36.35	21,736,100
14 mar 2024	36.14	36.50	35.99	36.19	36.19	3,412,000
13 mar 2024	36.32	36.62	35.92	36.29	36.29	2,834,900
12 mar 2024	36.55	36.69	36.02	36.13	36.13	2,021,900
11 mar 2024	36.09	36.89	35.87	36.62	36.62	2,006,400
08 mar 2024	36.00	36.27	35.70	36.24	36.24	2,068,800
07 mar 2024	35.95	36.28	35.74	35.88	35.88	2,840,000
06 mar 2024	36.37	36.40	35.37	35.71	35.71	3,183,500
05 mar 2024	35.65	36.11	35.65	35.85	35.85	3,057,800
04 mar 2024	35.61	36.30	35.47	35.89	35.89	4,244,100
01 mar 2024	35.24	35.57	34.97	35.05	35.05	2,730,700
29 feb 2024	34.65	35.98	34.65	35.36	35.36	4,499,000
28 feb 2024	34.06	35.15	33.98	34.62	34.62	4,773,900
27 feb 2024	33.93	34.30	33.86	34.20	34.20	2,235,800
26 feb 2024	34.36	34.57	33.80	33.80	33.80	4,645,000
23 feb 2024	34.55	34.80	34.24	34.73	34.73	3,365,900
22 feb 2024	34.63	34.86	34.36	34.49	34.49	4,622,300
21 feb 2024	35.33	35.38	34.60	34.73	34.73	4,076,900
21 feb 2024	0.463 Dividendo
20 feb 2024	36.51	37.19	35.68	35.74	35.28	5,476,700
16 feb 2024	35.01	35.92	35.00	35.80	35.34	5,380,700
15 feb 2024	34.53	35.09	34.45	35.07	34.62	2,079,700
14 feb 2024	34.69	34.90	34.24	34.53	34.08	3,068,400
13 feb 2024	35.20	35.36	34.41	34.61	34.16	4,074,000
12 feb 2024	35.27	35.99	35.24	35.50	35.04	3,463,300
09 feb 2024	34.85	35.32	34.63	35.26	34.80	3,731,700
08 feb 2024	33.98	35.05	33.85	34.89	34.44	5,976,200
07 feb 2024	33.45	33.88	33.06	33.86	33.42	4,919,900
06 feb 2024	32.88	33.41	32.70	33.14	32.71	3,073,500
05 feb 2024	33.15	33.32	32.92	32.97	32.54	5,227,700
02 feb 2024	34.02	34.15	33.10	33.46	33.03	5,693,200
01 feb 2024	35.71	35.99	34.24	34.36	33.91	7,882,100
31 ene 2024	36.39	36.41	35.62	35.83	35.37	5,966,100
30 ene 2024	36.50	36.66	36.22	36.32	35.85	3,975,500
29 ene 2024	37.27	37.43	36.55	36.72	36.24	3,267,300
26 ene 2024	37.83	37.88	37.34	37.57	37.08	2,558,500
25 ene 2024	36.69	37.87	36.69	37.65	37.16	3,829,700
24 ene 2024	36.61	36.73	36.05	36.18	35.71	2,663,400
23 ene 2024	36.48	36.93	36.35	36.51	36.04	2,291,700
22 ene 2024	36.31	36.52	35.40	36.35	35.88	3,229,500
19 ene 2024	36.66	36.78	36.06	36.74	36.26	2,339,300
18 ene 2024	36.83	36.99	36.27	36.69	36.21	3,258,700
17 ene 2024	37.00	37.32	36.83	36.90	36.42	2,274,300
16 ene 2024	37.46	37.50	37.02	37.31	36.83	2,745,700
12 ene 2024	38.00	38.15	37.48	37.67	37.18	1,770,400
11 ene 2024	37.63	37.86	37.27	37.82	37.33	2,500,300
10 ene 2024	37.53	37.70	37.34	37.56	37.07	1,809,300
09 ene 2024	37.65	37.73	37.23	37.67	37.18	2,259,600
08 ene 2024	37.06	37.71	37.06	37.66	37.17	2,833,700
05 ene 2024	36.48	37.31	36.40	37.27	36.79	5,272,300
04 ene 2024	36.35	36.69	36.31	36.47	36.00	2,949,400
03 ene 2024	36.18	36.55	35.91	36.35	35.88	2,530,400
02 ene 2024	36.25	36.85	36.21	36.54	36.07	3,461,900
29 dic 2023	36.15	36.35	35.92	36.15	35.68	1,800,000
28 dic 2023	36.35	36.52	36.14	36.25	35.78	1,469,600
27 dic 2023	36.53	36.77	36.20	36.47	36.00	1,908,200
26 dic 2023	36.55	36.65	36.38	36.58	36.11	1,638,000
22 dic 2023	36.63	36.84	36.49	36.64	36.17	1,664,600
21 dic 2023	36.85	36.93	36.36	36.58	36.11	2,333,100
20 dic 2023	36.72	36.99	36.56	36.59	36.12	2,402,200
19 dic 2023	37.00	37.26	36.67	36.86	36.38	6,298,900
18 dic 2023	37.68	37.68	36.82	36.84	36.36	3,372,800
15 dic 2023	37.48	37.89	37.18	37.43	36.95	5,645,600
14 dic 2023	37.16	38.21	37.16	37.67	37.18	3,279,500
13 dic 2023	35.96	37.07	35.71	36.91	36.43	3,124,800
12 dic 2023	36.80	36.80	35.97	36.05	35.58	2,173,000
11 dic 2023	36.72	37.02	36.58	36.91	36.43	1,705,600
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...

S&P 5005,030.56+12.17(+0.24%)

Dow Jones38,039.11+135.82(+0.36%)

Nasdaq15,685.34+79.86(+0.51%)

Russell 20001,994.18+13.95(+0.70%)

Petróleo79.05+0.05(+0.06%)

Oro2,308.00-3.00(-0.13%)

International Paper Company (IP)

S&P 500
5,030.56
+12.17(+0.24%)

Dow Jones
38,039.11
+135.82(+0.36%)

Nasdaq
15,685.34
+79.86(+0.51%)

Russell 2000
1,994.18
+13.95(+0.70%)

Petróleo
79.05
+0.05(+0.06%)

Oro
2,308.00
-3.00(-0.13%)