La bourse est fermée

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
113,33-3,37 (-2,89 %)
À la clôture : 04:00PM EST
113,33 0,00 (0,00 %)
Échanges après Bourse : 04:13PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023115,42115,61113,02113,33113,331 335 300
02 févr. 2023113,83116,96112,92116,70116,702 219 100
01 févr. 2023112,10114,16111,29113,51113,511 565 100
31 janv. 2023111,43112,50110,46112,46112,465 658 600
30 janv. 2023111,34112,82110,70111,23111,231 157 800
27 janv. 2023110,76112,26109,99111,85111,851 234 900
26 janv. 2023111,51111,94109,08110,62110,621 982 100
25 janv. 2023109,61111,82108,19111,80111,801 502 500
24 janv. 2023110,95111,79109,21110,84110,841 569 600
23 janv. 2023111,50113,18111,04112,70112,702 062 600
20 janv. 2023113,01114,08111,01112,36112,362 504 400
19 janv. 2023113,73113,96111,73112,27112,271 256 300
18 janv. 2023117,00118,34114,63114,70114,701 594 800
17 janv. 2023116,86117,81116,28116,58116,582 077 200
13 janv. 2023114,44116,40114,09116,24116,241 197 800
12 janv. 2023115,52116,23114,80115,60115,601 941 800
11 janv. 2023115,54117,08114,39115,29115,292 004 800
10 janv. 2023112,82116,17112,23115,99115,992 243 200
09 janv. 2023110,40112,36109,83111,37111,371 993 600
06 janv. 2023108,29110,33107,66110,01110,011 307 500
05 janv. 2023106,90108,03105,91107,29107,291 204 200
04 janv. 2023106,90108,79106,74108,16108,161 114 700
03 janv. 2023105,43106,32103,56105,64105,641 598 400
30 déc. 2022104,50105,29103,57104,84104,84853 300
29 déc. 2022103,81105,58103,55105,12105,12854 500
28 déc. 2022104,15104,83102,94103,05103,05739 900
27 déc. 2022102,89104,08102,59103,80103,80673 700
27 déc. 20220.81 Dividende
23 déc. 2022102,88104,18102,40103,90103,09857 700
22 déc. 2022103,56103,68101,45103,31102,501 067 200
21 déc. 2022102,32104,59102,29104,04103,231 327 100
20 déc. 2022101,69102,99101,22102,18101,381 474 200
19 déc. 2022102,38103,44101,02101,66100,87953 600
16 déc. 2022102,76104,19102,19103,11102,315 070 900
15 déc. 2022104,62105,03103,16103,49102,681 708 600
14 déc. 2022106,43107,79104,79105,63104,813 317 300
13 déc. 2022109,75110,15105,67107,23106,393 103 300
12 déc. 2022107,82108,00105,33106,12105,291 569 000
09 déc. 2022108,01109,22107,11107,26106,422 052 100
08 déc. 2022108,65109,49107,32107,70106,862 165 200
07 déc. 2022105,11108,57104,85108,10107,262 520 800
06 déc. 2022106,94107,69103,93104,95104,132 003 400
05 déc. 2022106,61108,19106,00106,79105,962 292 300
02 déc. 2022105,30108,18104,55107,97107,131 981 000
01 déc. 2022106,62107,82104,89106,74105,911 492 200
30 nov. 2022101,93106,55100,66105,82105,002 373 000
29 nov. 2022101,09102,85100,89102,40101,601 687 700
28 nov. 2022100,84101,2999,8399,9899,201 228 900
25 nov. 2022100,58101,45100,11101,37100,58499 100
23 nov. 2022100,22101,2599,99100,91100,121 208 700
22 nov. 202299,33100,0398,9899,8299,04745 000
21 nov. 202297,7599,0697,4198,7197,941 280 700
18 nov. 202299,56100,1898,1798,2797,501 359 000
17 nov. 202297,0098,5396,8897,8897,121 572 200
16 nov. 202297,7798,8697,2098,4297,651 828 700
15 nov. 2022100,78100,8596,6297,9197,151 374 200
14 nov. 2022100,03101,4599,3399,3698,591 793 700
11 nov. 202296,83101,0096,14100,5499,762 152 200
10 nov. 202294,1996,3494,0496,0695,312 220 800
09 nov. 202290,3893,1389,6591,5890,871 917 500
08 nov. 202293,4396,9291,2791,4190,702 658 100
07 nov. 202296,1496,3294,4096,1895,431 308 700
04 nov. 202295,2695,8293,8394,8394,091 884 400
03 nov. 202292,8293,8891,8093,2892,551 669 200
02 nov. 202295,4398,1894,2494,2693,532 206 300
01 nov. 202298,7098,7395,3795,4594,711 645 900
31 oct. 202296,5197,6996,1697,6196,852 168 000
28 oct. 202295,2797,1195,2796,8196,061 212 800
27 oct. 202296,7798,1295,1095,4394,691 691 200
26 oct. 202296,3897,1395,4195,8195,061 030 200
25 oct. 202294,0296,7893,4796,1695,411 790 400
24 oct. 202294,9795,6693,1794,1193,381 520 100
21 oct. 202290,8194,3090,3494,0793,341 898 700
20 oct. 202293,0094,0090,6491,2190,501 451 100
19 oct. 202292,5095,1592,4092,5591,831 987 700
18 oct. 202291,7493,7691,4292,6991,971 606 400
17 oct. 202289,7590,3188,4489,6588,951 806 500
14 oct. 202288,5088,7386,6887,7187,032 450 700
13 oct. 202283,2988,8283,1487,7987,112 309 000
12 oct. 202286,8086,8084,8384,8784,211 694 900
11 oct. 202287,5387,5385,3486,6085,922 406 900
10 oct. 202288,4889,4287,8089,0788,381 962 800
07 oct. 202289,1689,5688,0188,5087,812 176 300
06 oct. 202291,7792,6390,0690,4089,702 018 800
05 oct. 202293,4494,4991,3892,6091,882 437 400
04 oct. 202294,5796,4094,5695,5994,841 937 700
03 oct. 202292,1093,3991,2992,8192,092 100 500
30 sept. 202291,7392,6789,9690,8390,122 900 700
29 sept. 202293,7994,0090,5591,5890,871 970 600
28 sept. 202294,6195,7193,8395,2794,531 900 500
27 sept. 202297,6797,9693,7894,0093,271 311 300
26 sept. 202296,7598,0995,4896,2895,531 141 500
23 sept. 202296,4497,3395,3996,7395,981 578 800
22 sept. 202298,0098,4396,7397,6696,901 553 100
22 sept. 20220.81 Dividende
21 sept. 2022102,04102,5799,1099,1597,571 205 000
20 sept. 2022101,43102,74100,83101,5699,951 409 000
19 sept. 2022101,46103,15101,38102,90101,261 285 500
16 sept. 2022103,31103,53101,34102,40100,774 753 100
15 sept. 2022107,63108,88105,25105,41103,731 704 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...