Marchés français ouverture 7 h 28 min

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
105,82+3,42 (+3,34 %)
À la clôture : 04:00PM EST
105,50 -0,32 (-0,30 %)
Échanges après Bourse : 05:54PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2022101,93106,55100,71105,82105,822 372 715
29 nov. 2022101,09102,85100,89102,40102,401 687 700
28 nov. 2022100,84101,2999,8399,9899,981 228 900
25 nov. 2022100,58101,45100,11101,37101,37499 100
23 nov. 2022100,22101,2599,99100,91100,911 208 700
22 nov. 202299,33100,0398,9899,8299,82745 000
21 nov. 202297,7599,0697,4198,7198,711 280 700
18 nov. 202299,56100,1898,1798,2798,271 359 000
17 nov. 202297,0098,5396,8897,8897,881 572 200
16 nov. 202297,7798,8697,2098,4298,421 828 700
15 nov. 2022100,78100,8596,6297,9197,911 374 200
14 nov. 2022100,03101,4599,3399,3699,361 793 700
11 nov. 202296,83101,0096,14100,54100,542 152 200
10 nov. 202294,1996,3494,0496,0696,062 220 800
09 nov. 202290,3893,1389,6591,5891,581 917 500
08 nov. 202293,4396,9291,2791,4191,412 658 100
07 nov. 202296,1496,3294,4096,1896,181 308 700
04 nov. 202295,2695,8293,8394,8394,831 884 400
03 nov. 202292,8293,8891,8093,2893,281 669 200
02 nov. 202295,4398,1894,2494,2694,262 206 300
01 nov. 202298,7098,7395,3795,4595,451 645 900
31 oct. 202296,5197,6996,1697,6197,612 168 000
28 oct. 202295,2797,1195,2796,8196,811 212 800
27 oct. 202296,7798,1295,1095,4395,431 691 200
26 oct. 202296,3897,1395,4195,8195,811 030 200
25 oct. 202294,0296,7893,4796,1696,161 790 400
24 oct. 202294,9795,6693,1794,1194,111 520 100
21 oct. 202290,8194,3090,3494,0794,071 898 700
20 oct. 202293,0094,0090,6491,2191,211 451 100
19 oct. 202292,5095,1592,4092,5592,551 987 700
18 oct. 202291,7493,7691,4292,6992,691 606 400
17 oct. 202289,7590,3188,4489,6589,651 806 500
14 oct. 202288,5088,7386,6887,7187,712 450 700
13 oct. 202283,2988,8283,1487,7987,792 309 000
12 oct. 202286,8086,8084,8384,8784,871 694 900
11 oct. 202287,5387,5385,3486,6086,602 406 900
10 oct. 202288,4889,4287,8089,0789,071 962 800
07 oct. 202289,1689,5688,0188,5088,502 176 300
06 oct. 202291,7792,6390,0690,4090,402 018 800
05 oct. 202293,4494,4991,3892,6092,602 437 400
04 oct. 202294,5796,4094,5695,5995,591 937 700
03 oct. 202292,1093,3991,2992,8192,812 100 500
30 sept. 202291,7392,6789,9690,8390,832 900 700
29 sept. 202293,7994,0090,5591,5891,581 970 600
28 sept. 202294,6195,7193,8395,2795,271 900 500
27 sept. 202297,6797,9693,7894,0094,001 311 300
26 sept. 202296,7598,0995,4896,2896,281 141 500
23 sept. 202296,4497,3395,3996,7396,731 578 800
22 sept. 202298,0098,4396,7397,6697,661 553 100
22 sept. 20220.81 Dividende
21 sept. 2022102,04102,5799,1099,1598,341 205 000
20 sept. 2022101,43102,74100,83101,56100,731 409 000
19 sept. 2022101,46103,15101,38102,90102,061 285 500
16 sept. 2022103,31103,53101,34102,40101,564 753 100
15 sept. 2022107,63108,88105,25105,41104,551 704 300
14 sept. 2022108,83109,15107,22107,98107,102 016 000
13 sept. 2022113,60115,00109,38109,40108,512 029 600
12 sept. 2022116,74118,97115,76117,09116,132 115 700
09 sept. 2022115,16115,62113,91114,49113,551 516 700
08 sept. 2022111,78114,29111,58114,16113,231 408 800
07 sept. 2022109,75113,55109,75113,22112,301 070 300
06 sept. 2022108,80110,55108,37109,73108,831 610 500
02 sept. 2022110,25111,49107,40107,83106,951 663 300
01 sept. 2022110,00110,30107,78108,64107,751 312 100
31 août 2022111,60112,47110,28110,48109,581 677 400
30 août 2022113,33113,75111,11111,36110,451 181 100
29 août 2022113,25114,79112,93113,03112,11810 200
26 août 2022119,23119,41114,12114,22113,29781 600
25 août 2022117,96119,14117,34119,06118,09580 600
24 août 2022116,36118,38115,65117,05116,09941 700
23 août 2022115,10115,81113,88115,55114,61928 300
22 août 2022117,51117,85114,83115,25114,311 345 000
19 août 2022121,40121,70118,91119,32118,351 133 900
18 août 2022123,17123,73121,65122,05121,05700 600
17 août 2022123,25124,07122,01122,88121,88799 900
16 août 2022123,86125,15123,35124,55123,53907 400
15 août 2022123,64125,13123,35124,56123,54972 600
12 août 2022122,47124,45121,90124,37123,35768 700
11 août 2022124,49125,11122,10122,23121,23942 100
10 août 2022121,49124,02121,13123,05122,041 386 900
09 août 2022127,00127,63119,65120,13119,151 867 200
08 août 2022128,16129,20127,17127,66126,621 058 100
05 août 2022125,45127,20125,33126,74125,70877 300
04 août 2022127,22128,77126,81126,94125,90874 600
03 août 2022124,66126,96123,52126,54125,511 038 600
02 août 2022125,04125,98124,03124,24123,23775 500
01 août 2022122,41125,28122,04125,15124,13825 500
29 juil. 2022124,60126,52123,85124,05123,041 165 100
28 juil. 2022122,21124,48121,18124,31123,291 206 000
27 juil. 2022119,91121,59117,23121,26120,271 432 300
26 juil. 2022122,92123,24120,27120,99120,00859 600
25 juil. 2022122,41123,98122,12123,06122,05775 600
22 juil. 2022123,10123,95121,39122,26121,26771 600
21 juil. 2022119,19122,42119,05122,33121,33921 700
20 juil. 2022118,00119,69117,58119,35118,37775 100
19 juil. 2022115,83118,34115,56117,70116,74992 400
18 juil. 2022116,75117,20113,95114,44113,51703 700
15 juil. 2022115,17116,25113,15115,98115,03784 100
14 juil. 2022113,80113,80112,01113,16112,241 681 800
13 juil. 2022113,48116,18113,48114,96114,02688 800
*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...