Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IFF.US
96.14+1.67(+1.77%)(czas lokalny: 24.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 84.39 | 86.86 | 84.18 | 86.81 | 2 140 453 | 0 |
01.05.2024 | 84.82 | 85.56 | 83.96 | 83.99 | 1 777 427 | 0 |
30.04.2024 | 85.30 | 85.90 | 84.50 | 84.65 | 1 395 378 | 0 |
29.04.2024 | 85.21 | 86.32 | 84.93 | 85.76 | 1 702 655 | 0 |
26.04.2024 | 84.50 | 85.49 | 83.89 | 84.61 | 879 775 | 0 |
25.04.2024 | 84.87 | 85.06 | 82.90 | 84.34 | 1 236 553 | 0 |
24.04.2024 | 84.88 | 85.53 | 84.19 | 85.14 | 1 066 125 | 0 |
23.04.2024 | 84.36 | 86.02 | 84.25 | 85.43 | 993 855 | 0 |
22.04.2024 | 83.80 | 85.50 | 83.39 | 84.89 | 1 136 387 | 0 |
19.04.2024 | 83.56 | 84.30 | 83.37 | 83.97 | 785 521 | 0 |
18.04.2024 | 84.18 | 84.58 | 82.95 | 83.60 | 996 848 | 0 |
17.04.2024 | 83.74 | 83.82 | 82.37 | 82.85 | 1 066 392 | 0 |
16.04.2024 | 82.07 | 84.31 | 81.85 | 82.96 | 1 656 167 | 0 |
15.04.2024 | 84.01 | 84.75 | 81.75 | 82.59 | 1 237 255 | 0 |
12.04.2024 | 86.14 | 86.30 | 82.80 | 83.61 | 1 506 992 | 0 |
11.04.2024 | 87.00 | 87.60 | 85.56 | 86.57 | 1 955 447 | 0 |
10.04.2024 | 85.25 | 86.39 | 85.23 | 86.20 | 1 509 505 | 0 |
09.04.2024 | 85.94 | 86.44 | 85.25 | 86.38 | 950 109 | 0 |
08.04.2024 | 83.84 | 85.12 | 83.30 | 85.09 | 1 832 855 | 0 |
05.04.2024 | 83.44 | 83.69 | 82.73 | 83.34 | 838 476 | 0 |
04.04.2024 | 86.00 | 86.27 | 83.69 | 83.86 | 1 101 230 | 0 |
03.04.2024 | 84.35 | 85.82 | 84.35 | 85.50 | 1 689 083 | 0 |
02.04.2024 | 86.16 | 86.19 | 83.71 | 84.25 | 1 653 945 | 0 |
01.04.2024 | 86.27 | 86.72 | 85.25 | 86.37 | 1 539 743 | 0 |
28.03.2024 | 86.03 | 85.99 | 85.99 | 85.99 | 10 232 892 | 0 |
27.03.2024 | 82.26 | 85.68 | 81.65 | 85.64 | 3 310 743 | 0 |
26.03.2024 | 82.28 | 82.28 | 80.92 | 81.44 | 1 954 287 | 0 |
25.03.2024 | 81.50 | 82.96 | 81.46 | 82.01 | 1 993 414 | 0 |
22.03.2024 | 83.51 | 83.96 | 82.46 | 83.08 | 2 373 503 | 0 |
21.03.2024 | 84.09 | 84.36 | 82.83 | 83.32 | 1 557 631 | 0 |
20.03.2024 | 83.48 | 84.31 | 83.03 | 83.92 | 1 909 812 | 0 |
19.03.2024 | 84.25 | 84.69 | 81.77 | 83.05 | 2 380 731 | 0 |
18.03.2024 | 82.50 | 84.48 | 82.05 | 83.81 | 2 681 503 | 0 |
15.03.2024 | 80.89 | 83.32 | 80.79 | 82.85 | 3 237 862 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus