La bourse est fermée

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
76,78+1,40 (+1,86 %)
À la clôture : 04:00PM EST
77,44 +0,66 (+0,86 %)
Échanges après Bourse : 06:42PM EST
Durée:
03 déc. 2022 - 03 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 202375,4676,7975,4676,7876,781 654 800
30 nov. 202375,2575,7174,8875,3875,381 811 000
29 nov. 202375,9476,5675,1975,2375,231 400 600
28 nov. 202375,5375,9274,8475,6775,671 192 400
27 nov. 202374,6174,9574,1774,8474,842 480 100
24 nov. 202374,7675,3874,6674,7374,73603 100
22 nov. 202374,0775,0073,4274,9974,992 439 700
21 nov. 202373,7673,9772,9473,6073,601 770 400
20 nov. 202373,5574,1272,8973,8773,871 581 500
17 nov. 202375,2275,2273,8273,9473,941 153 200
16 nov. 202373,6574,6973,4874,6474,641 434 400
15 nov. 202373,8274,7973,6774,0074,001 161 000
14 nov. 202372,6873,9372,5073,6673,662 019 500
13 nov. 202370,9871,7569,7371,2371,233 677 100
10 nov. 202371,2872,0170,2271,7471,742 533 100
09 nov. 202371,6271,8870,7771,5471,542 565 500
08 nov. 202371,6272,5970,4271,0271,022 393 400
07 nov. 202377,9878,3170,1171,5971,595 036 200
06 nov. 202372,1372,8671,3572,3472,342 930 400
03 nov. 202370,2373,2070,0372,7172,712 609 500
02 nov. 202368,7469,7268,4569,4569,451 942 700
01 nov. 202368,1668,6467,0768,0668,061 957 900
31 oct. 202366,0468,9565,8168,3568,353 075 800
30 oct. 202368,5368,7863,2165,2665,264 522 300
27 oct. 202367,3868,2966,8767,8567,853 680 400
26 oct. 202366,3467,9566,1967,1767,172 139 900
25 oct. 202365,9666,4065,4666,1066,102 601 200
24 oct. 202365,4166,7664,9166,0866,081 544 100
23 oct. 202365,0865,5764,3064,7664,762 222 400
20 oct. 202366,5667,0165,6065,6465,641 272 000
19 oct. 202367,0567,2466,0466,4066,402 851 600
18 oct. 202366,7467,2966,6766,9966,992 143 600
17 oct. 202365,7768,1965,6167,5667,561 400 800
16 oct. 202365,4566,7564,4266,3966,391 287 200
13 oct. 202364,3564,8363,9664,8064,802 103 700
12 oct. 202365,9666,0063,5464,0164,014 268 900
11 oct. 202365,9466,1965,1465,5565,551 536 700
10 oct. 202364,0865,7864,0465,7765,771 941 100
09 oct. 202362,5064,0662,4463,7263,721 419 400
06 oct. 202364,1264,2662,2862,9962,992 361 800
05 oct. 202365,0265,0463,8264,5464,541 590 700
04 oct. 202365,9265,9264,6565,4265,421 822 800
03 oct. 202365,2466,5764,9865,0765,072 008 500
02 oct. 202367,5167,7865,5665,9765,971 566 000
29 sept. 202368,4868,9867,6468,1768,171 089 900
28 sept. 202367,4868,5666,5168,1868,181 480 700
27 sept. 202367,7968,1466,7367,2067,201 740 600
26 sept. 202367,6368,3366,9467,1067,101 503 200
25 sept. 202367,3268,3767,1268,1568,151 265 400
22 sept. 202368,5368,6367,7867,8467,841 501 100
21 sept. 202368,2669,8268,1968,5368,532 375 500
21 sept. 20230.81 Dividende
20 sept. 202369,0071,9268,8670,0069,193 026 500
19 sept. 202367,2568,3267,1367,8567,061 663 800
18 sept. 202368,6068,8367,3067,4066,621 753 300
15 sept. 202369,1770,9468,7969,0568,253 981 100
14 sept. 202368,2469,4568,1169,1068,301 266 300
13 sept. 202368,1068,4667,2267,5366,751 291 400
12 sept. 202368,0268,9767,8068,1067,312 643 600
11 sept. 202369,7570,3568,0568,3467,551 640 900
08 sept. 202368,9869,2667,7968,7367,931 123 300
07 sept. 202370,7371,7969,1569,2068,401 428 800
06 sept. 202370,6471,2670,2770,9970,171 619 600
05 sept. 202369,9771,0869,8070,7369,912 397 000
01 sept. 202371,0472,3870,2570,2569,441 621 200
31 août 202370,1171,5270,0670,4569,632 457 900
30 août 202369,0370,3268,8469,8068,991 579 500
29 août 202366,7768,9966,7168,9468,141 741 500
28 août 202366,5966,9566,0066,4165,64999 800
25 août 202365,8666,6165,4466,0465,281 245 100
24 août 202366,2067,3064,6165,3964,631 473 500
23 août 202366,9768,1166,9667,2166,432 169 600
22 août 202365,0767,0965,0466,9966,213 037 900
21 août 202363,6864,6963,3464,5763,821 718 800
18 août 202362,4563,7162,1163,6962,952 409 700
17 août 202363,6263,8362,7962,8262,091 868 000
16 août 202364,2264,3863,3063,3462,612 185 900
15 août 202364,0764,9163,8964,5863,833 029 400
14 août 202363,7164,9963,6364,9764,222 384 100
11 août 202363,0264,3763,0164,2763,532 501 800
10 août 202363,6764,9763,2363,2662,532 777 800
09 août 202364,6465,0362,8063,7863,046 099 700
08 août 202362,6767,5362,2864,7864,0311 101 100
07 août 202380,0880,6379,6980,3479,412 660 800
04 août 202380,4281,7680,4280,5079,571 687 000
03 août 202382,1482,3980,1580,1679,232 189 600
02 août 202383,3583,3582,1882,3481,391 456 600
01 août 202384,2884,7783,6784,3283,341 308 700
31 juil. 202385,9986,6683,8684,6183,634 875 800
28 juil. 202385,4185,8584,6585,2984,302 285 400
27 juil. 202387,3087,7583,8384,1683,191 809 200
26 juil. 202387,1588,6986,5287,0786,062 035 000
25 juil. 202385,2987,5784,8087,0286,013 167 100
24 juil. 202384,2285,4784,0084,9783,992 867 600
21 juil. 202382,9384,4281,3584,0083,032 139 300
20 juil. 202383,7983,9682,6083,4382,463 041 800
19 juil. 202383,0484,3682,8784,0783,102 716 600
18 juil. 202379,4282,3579,4082,3181,362 184 100
17 juil. 202380,5180,5178,6479,4878,562 132 600
14 juil. 202381,2481,7479,2480,1079,172 217 800
*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...