Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IFF.US
84.34-0.80(-0.94%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 81.99 | 82.73 | 81.00 | 81.60 | 1 540 999 | 0 |
13.03.2024 | 81.50 | 82.82 | 81.26 | 82.60 | 1 540 469 | 0 |
12.03.2024 | 81.34 | 81.67 | 80.78 | 81.20 | 1 946 064 | 0 |
11.03.2024 | 78.64 | 81.37 | 78.74 | 81.06 | 1 838 204 | 0 |
08.03.2024 | 78.80 | 79.79 | 78.54 | 78.75 | 1 559 200 | 0 |
07.03.2024 | 77.88 | 79.54 | 77.33 | 78.85 | 1 627 540 | 0 |
29.02.2024 | 74.00 | 76.01 | 73.83 | 75.50 | 5 899 185 | 0 |
28.02.2024 | 73.83 | 74.04 | 72.94 | 73.21 | 2 573 015 | 0 |
27.02.2024 | 77.61 | 77.75 | 74.01 | 74.44 | 3 561 627 | 0 |
26.02.2024 | 80.13 | 80.10 | 77.38 | 77.41 | 3 221 241 | 0 |
23.02.2024 | 79.03 | 81.02 | 78.88 | 80.48 | 2 592 970 | 0 |
22.02.2024 | 76.78 | 79.49 | 76.25 | 79.46 | 4 770 493 | 0 |
21.02.2024 | 76.50 | 78.75 | 73.60 | 76.78 | 8 752 600 | 0 |
20.02.2024 | 82.15 | 82.24 | 81.08 | 82.03 | 2 625 804 | 0 |
16.02.2024 | 80.90 | 81.19 | 81.19 | 81.19 | 1 681 776 | 0 |
15.02.2024 | 79.75 | 81.15 | 79.69 | 81.04 | 1 761 361 | 0 |
14.02.2024 | 80.84 | 81.62 | 79.15 | 79.38 | 1 629 079 | 0 |
13.02.2024 | 79.28 | 80.52 | 78.96 | 80.49 | 3 263 259 | 0 |
12.02.2024 | 79.87 | 81.37 | 79.78 | 80.32 | 2 008 196 | 0 |
09.02.2024 | 80.00 | 80.30 | 78.72 | 79.94 | 3 151 967 | 0 |
08.02.2024 | 82.42 | 82.76 | 80.48 | 80.51 | 1 418 382 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus