Premium
International Paper Co. (I1PC34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.95 | -0.893939393939 | 330 | 335 | 327.05 | 13 | 327.95 | DR |
| 4 | -15.7 | -4.58059810357 | 342.75 | 342.75 | 327.05 | 56 | 338.28221477 | DR |
| 12 | 61.1 | 22.9742432788 | 265.95 | 357.7 | 265.95 | 155 | 330.32403489 | DR |
| 26 | 82.05 | 33.4897959184 | 245 | 357.7 | 228.85 | 182 | 295.9607844 | DR |
| 52 | 143.81 | 78.4817725387 | 183.24 | 357.7 | 170.68 | 689 | 244.8644857 | DR |
| 156 | 63.94 | 24.3016228954 | 263.11 | 357.7 | 145.34 | 387 | 243.03470893 | DR |
| 260 | 158.02 | 93.4863633674 | 169.03 | 357.7 | 138.48 | 366 | 247.04372092 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 327.05 | -0.9 | -0.27 | 327.05 | 327.05 | 327.05 | 1 |
| 1735853400 | 327.95 | -13.49 | -3.95 | 330 | 335 | 327.95 | 13 |
| 1735594140 | 341.44 | 0 | 0.00 | 341.44 | 341.44 | 341.44 | 0 |
| 1735334940 | 341.44 | 0 | 0.00 | 341.44 | 341.44 | 341.44 | 0 |
| 1735248540 | 341.44 | 13.09 | 3.99 | 341.44 | 341.44 | 341.44 | 50 |
| 1734989400 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1734730200 | 328.35 | 0.79 | 0.24 | 328.35 | 328.35 | 328.35 | 1 |
| 1734643800 | 327.56 | -14.82 | -4.33 | 327.56 | 327.56 | 327.56 | 50 |
| 1734557400 | 342.38 | 7.98 | 2.39 | 342.38 | 342.38 | 342.38 | 200 |
| 1734471000 | 334.39999 | 0 | 0.00 | 334.39999 | 334.39999 | 334.39999 | 0 |
| 1734384600 | 334.39999 | 0 | 0.00 | 334.39999 | 334.39999 | 334.39999 | 0 |
| 1734125400 | 334.39999 | 0 | 0.00 | 334.39999 | 334.39999 | 334.39999 | 0 |
| 1734039000 | 334.39999 | -4.75 | -1.40 | 332.6 | 334.39999 | 332.6 | 102 |
| 1733952540 | 339.15 | 0 | 0.00 | 339.15 | 339.15 | 339.15 | 0 |
| 1733866140 | 339.15 | 0 | 0.00 | 339.15 | 339.15 | 339.15 | 0 |
| 1733779740 | 339.15 | -3.6 | -1.05 | 338.46 | 339.15 | 338.46 | 11 |
| 1733520600 | 342.75 | 3.39 | 1.00 | 342.75 | 342.75 | 342.75 | 20 |
| 1733434200 | 339.36 | -9 | -2.58 | 339.36 | 339.36 | 339.36 | 30 |
| 1733347800 | 348.36 | -7.64 | -2.15 | 348.36 | 348.36 | 348.36 | 40 |
| 1733261340 | 356 | 3.9 | 1.11 | 352.8 | 356 | 352.8 | 1054 |
| 1733174940 | 352.1 | 1.72 | 0.49 | 352.1 | 352.1 | 352.1 | 10 |
| 1732915740 | 350.38 | 9.88 | 2.90 | 357.16 | 357.7 | 350.38 | 910 |
| 1732829400 | 340.5 | 0 | 0.00 | 340.5 | 340.5 | 340.5 | 0 |
| 1732743000 | 340.5 | -0.97 | -0.28 | 340.5 | 340.5 | 340.5 | 20 |
| 1732656600 | 341.47 | -4.75 | -1.37 | 343.25 | 343.25 | 341.47 | 31 |
| 1732570140 | 346.22 | 0.64 | 0.19 | 346.22 | 346.22 | 346.22 | 10 |
| 1732310940 | 345.58 | 6.58 | 1.94 | 345.58 | 345.58 | 345.58 | 20 |
| 1732224600 | 339 | 4 | 1.19 | 339 | 339 | 339 | 20 |
| 1732051800 | 335 | 3.75 | 1.13 | 335 | 335 | 335 | 20 |
| 1731965340 | 331.25 | 6.25 | 1.92 | 329.14999 | 331.25 | 329.01 | 420 |
| 1731619800 | 325 | -5.7 | -1.72 | 324.01 | 325 | 323.48 | 499 |
| 1731533400 | 330.7 | 2.02 | 0.61 | 320 | 330.7 | 320 | 510 |
| 1731446940 | 328.68 | -2.82 | -0.85 | 330.5 | 330.5 | 326.37 | 15 |
| 1731360540 | 331.5 | -5.92 | -1.75 | 333.42 | 333.42 | 331.5 | 51 |
| 1731101400 | 337.42 | 4.12 | 1.24 | 337.42 | 337.42 | 337.42 | 20 |
| 1731014940 | 333.3 | -2.87 | -0.85 | 338 | 338 | 333.3 | 34 |
| 1730928600 | 336.17 | 2.01 | 0.60 | 336.17 | 336.17 | 336.17 | 40 |
| 1730842200 | 334.16 | 7.36 | 2.25 | 334.16 | 334.16 | 334.16 | 40 |
| 1730755800 | 326.8 | 3.06 | 0.95 | 326.8 | 326.8 | 326.8 | 30 |
| 1730496600 | 323.74 | 0.34 | 0.11 | 321.27999 | 323.74 | 320.36 | 33 |
| 1730410200 | 323.39999 | 45.03 | 16.18 | 323.19 | 323.39999 | 322.5 | 18 |
| 1730323800 | 278.37 | 0 | 0.00 | 278.37 | 278.37 | 278.37 | 0 |
| 1730237400 | 278.37 | 0 | 0.00 | 278.37 | 278.37 | 278.37 | 0 |
| 1730151000 | 278.37 | 0.61 | 0.22 | 275.24 | 278.37 | 275.24 | 901 |
| 1729891800 | 277.76 | 11.81 | 4.44 | 277.76 | 277.76 | 277.76 | 50 |
| 1729805340 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1729718940 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1729632540 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1729546140 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 1 |
| 1729256400 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1729170000 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1729083600 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1728997200 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1728910800 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1728651600 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1728565200 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1728478800 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1728392400 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
| 1728306000 | 265.95 | 0 | 0.00 | 265.95 | 265.95 | 265.95 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
