Dati storici International Paper - IP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	55,45	57,05	54,145	55,60	18.946.172	0,67	1,21%
1 Mese	56,55	60,15	52,235	55,75	17.808.556	-0,43	-0,76%
3 Mesi	58,94	60,36	52,235	55,72	8.189.655	-2,82	-4,78%
6 Mesi	45,83	60,36	45,26	53,65	6.097.681	10,29	22,45%
1 Anno	34,69	60,36	33,16	47,10	6.134.861	21,43	61,78%
3 Anni	46,67	60,36	29,005	42,12	4.175.323	9,45	20,25%
5 Anni	43,46	65,27	26,38	43,42	3.712.444	12,66	29,13%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	56,12	0,68	1,23%	55,83	56,55	55,56	7.666.126
14 Feb 2025	55,44	0,81	1,48%	55,19	56,015	55,15	11.331.273
13 Feb 2025	54,63	-1,01	-1,82%	54,95	55,1376	54,145	8.666.064
12 Feb 2025	55,64	0,83	1,51%	54,67	55,855	54,46	12.376.519
11 Feb 2025	54,81	-1,26	-2,25%	56,00	56,05	54,3425	15.643.118
08 Feb 2025	56,07	0,33	0,59%	55,45	57,05	55,44	46.713.888
07 Feb 2025	55,74	1,86	3,45%	54,23	55,90	54,22	35.554.515
06 Feb 2025	53,88	-0,01	-0,02%	53,26	54,32	52,235	21.606.171
05 Feb 2025	53,89	-1,94	-3,47%	55,50	55,53	53,76	58.184.510
04 Feb 2025	55,83	0,20	0,36%	54,57	55,94	54,47	10.309.648
01 Feb 2025	55,63	-1,42	-2,49%	56,15	58,11	55,34	36.676.101
31 Gen 2025	57,05	-0,93	-1,60%	55,21	57,73	54,49	13.053.832
30 Gen 2025	57,98	-1,14	-1,93%	58,20	58,975	57,71	11.311.583
29 Gen 2025	59,12	-0,17	-0,29%	58,82	59,36	58,18	6.844.284
28 Gen 2025	59,29	-0,80	-1,33%	59,46	60,14	58,72	9.067.828
25 Gen 2025	60,09	1,90	3,27%	59,19	60,15	58,49	8.798.806
24 Gen 2025	58,19	0,00	0,00%	58,19	58,19	58,19	0
23 Gen 2025	58,19	-0,29	-0,50%	58,40	58,41	57,85	4.881.285
22 Gen 2025	58,48	1,55	2,72%	57,39	58,50	57,38	4.718.370
18 Gen 2025	56,93	0,67	1,19%	56,55	57,01	56,35	4.816.212
17 Gen 2025	56,26	0,60	1,08%	55,70	56,36	55,27	2.920.290