Mercado fechará em 4 h 52 min

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
85,38-0,26 (-0,30%)
A partir de 11:08AM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202486,0086,3784,9685,3885,38561.109
27 de mar. de 202482,2685,6881,6585,6485,643.319.200
26 de mar. de 202482,2882,2880,9281,4481,441.956.100
25 de mar. de 202481,5082,9681,4682,0182,012.060.200
22 de mar. de 202483,5183,9682,4683,0883,082.382.600
21 de mar. de 202484,0984,3682,8383,3283,321.559.600
21 de mar. de 20240.4 Dividendo
20 de mar. de 202483,4884,3183,0383,9283,521.912.000
19 de mar. de 202484,5084,6981,7783,0582,652.380.700
18 de mar. de 202482,5084,4882,0583,8183,412.681.700
15 de mar. de 202480,8983,3280,7982,8582,463.253.600
14 de mar. de 202481,9982,7381,0081,6081,211.541.000
13 de mar. de 202481,5082,8281,2682,6082,211.543.200
12 de mar. de 202481,3481,6780,7881,2080,811.980.900
11 de mar. de 202478,6481,3778,6481,0680,671.864.800
08 de mar. de 202478,8079,7978,5478,7578,371.559.200
07 de mar. de 202477,8879,5477,3378,8578,471.627.600
06 de mar. de 202477,2977,9076,3177,1076,731.739.300
05 de mar. de 202475,6777,1375,5776,7276,352.453.900
04 de mar. de 202475,5676,3075,5676,0475,682.614.200
01 de mar. de 202475,0076,0974,7975,8875,521.905.900
29 de fev. de 202474,0076,0173,8375,5075,145.899.300
28 de fev. de 202473,8674,0472,9473,2172,862.573.000
27 de fev. de 202477,6177,7574,0174,4474,093.561.700
26 de fev. de 202480,1380,1377,3877,4177,043.272.200
23 de fev. de 202479,0381,0278,8880,4880,102.593.000
22 de fev. de 202476,7879,4976,2579,4679,084.770.500
21 de fev. de 202474,5078,7573,6076,7876,418.752.600
20 de fev. de 202482,1582,2481,0882,0381,642.654.700
16 de fev. de 202480,9081,5780,5881,1980,801.681.800
15 de fev. de 202479,7581,1579,7581,0480,651.761.400
14 de fev. de 202480,8481,6279,1579,3879,001.629.100
13 de fev. de 202479,2880,5278,9680,4980,113.263.300
12 de fev. de 202479,8781,3779,7980,3279,942.008.200
09 de fev. de 202480,0080,3078,7279,9479,563.152.600
08 de fev. de 202482,5082,7680,4880,5180,131.436.400
07 de fev. de 202480,9482,9580,7482,3481,951.539.100
06 de fev. de 202480,2081,7980,1780,7780,391.276.900
05 de fev. de 202480,1980,9279,6680,1879,802.064.800
02 de fev. de 202481,5382,1780,7181,2780,882.411.700
01 de fev. de 202480,7082,3280,2882,1881,791.209.700
31 de jan. de 202481,3882,5280,6480,6880,301.672.100
30 de jan. de 202481,4782,6880,9981,0080,611.146.400
29 de jan. de 202481,9482,2581,2482,0181,621.176.700
26 de jan. de 202482,6982,9581,8982,2681,871.802.600
25 de jan. de 202479,6482,3979,5782,3781,982.510.800
24 de jan. de 202479,5180,0278,7379,0478,662.164.500
23 de jan. de 202480,1280,3979,3079,4879,101.244.300
22 de jan. de 202480,8381,2079,7379,7679,381.609.300
19 de jan. de 202478,5579,7577,9779,5279,141.564.000
18 de jan. de 202478,9779,0577,6578,3577,981.880.100
17 de jan. de 202478,2679,0177,4278,8878,501.892.300
16 de jan. de 202479,9580,4879,1079,5479,165.072.600
12 de jan. de 202483,0083,4179,3380,2579,874.072.400
11 de jan. de 202480,6980,6979,5279,7879,402.048.700
10 de jan. de 202479,7280,8179,4680,5480,16872.900
09 de jan. de 202479,6780,3179,4780,0579,67846.500
08 de jan. de 202479,5180,6279,3080,2479,86949.800
05 de jan. de 202479,0080,9578,7979,9779,591.215.000
04 de jan. de 202479,9380,2179,4779,5579,171.115.700
03 de jan. de 202480,7481,2579,1979,9979,611.036.000
02 de jan. de 202480,3481,4980,2581,4281,031.096.300
29 de dez. de 202381,3281,8480,6480,9780,58767.700
28 de dez. de 202381,2482,2781,2481,8581,46938.000
27 de dez. de 202381,1681,6980,9781,4181,02971.200
27 de dez. de 20230.81 Dividendo
26 de dez. de 202380,7882,5080,6082,0880,88798.900
22 de dez. de 202381,1181,9580,3380,7079,521.174.100
21 de dez. de 202380,4080,5579,0380,4579,281.172.100
20 de dez. de 202379,8380,0978,9979,6078,441.870.400
19 de dez. de 202379,2080,2879,0679,9978,822.187.600
18 de dez. de 202380,0580,2778,5979,0677,911.589.400
15 de dez. de 202379,8680,6579,2079,6278,463.711.900
14 de dez. de 202379,9882,7179,3480,1979,022.914.500
13 de dez. de 202376,1279,3075,7678,7377,581.514.500
12 de dez. de 202376,9076,9475,6376,4675,341.805.600
11 de dez. de 202376,5776,8676,2976,6775,552.234.300
08 de dez. de 202376,9777,4476,4676,8275,701.104.400
07 de dez. de 202375,9377,9175,7377,0075,881.157.200
06 de dez. de 202375,8176,8175,6275,7174,61987.800
05 de dez. de 202376,0376,4175,1075,4274,321.845.000
04 de dez. de 202376,2677,0176,1276,3075,191.861.200
01 de dez. de 202375,4676,7975,4676,7875,661.654.800
30 de nov. de 202375,2575,7174,8875,3874,281.811.000
29 de nov. de 202375,9476,5675,1975,2374,131.400.600
28 de nov. de 202375,5375,9274,8475,6774,571.192.400
27 de nov. de 202374,6174,9574,1774,8473,752.480.100
24 de nov. de 202374,7675,3874,6674,7373,64603.100
22 de nov. de 202374,0775,0073,4274,9973,902.439.700
21 de nov. de 202373,7673,9772,9473,6072,531.770.400
20 de nov. de 202373,5574,1272,8973,8772,791.581.500
17 de nov. de 202375,2275,2273,8273,9472,861.153.200
16 de nov. de 202373,6574,6973,4874,6473,551.434.400
15 de nov. de 202373,8274,7973,6774,0072,921.161.000
14 de nov. de 202372,6873,9372,5073,6672,592.019.500
13 de nov. de 202370,9871,7569,7371,2370,193.677.100
10 de nov. de 202371,2872,0170,2271,7470,692.533.100
09 de nov. de 202371,6271,8870,7771,5470,502.565.500
08 de nov. de 202371,6272,5970,4271,0269,982.393.400
07 de nov. de 202377,9878,3170,1171,5970,555.036.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...