XNYS
Datos históricos de International Flavors & Fragrances Inc.
International Flavors & Fragrances Inc. · IFF
$84.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:57 UTC
- Variación en el periodo
- +41.98%
- Máximo
- US$89.32
- 5 de agosto de 2026
- Mínimo
- US$59.14
- 10 de octubre de 2025
- Volumen medio diario
- 1.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 84.76 | 84.89 | 84.04 | 84.55 | −0.12% | 1.27 M |
| 8 oct 2026 | 83.70 | 85.07 | 83.02 | 84.65 | +0.64% | 2.28 M |
| 7 oct 2026 | 83.44 | 84.58 | 83.42 | 84.11 | +0.23% | 2.4 M |
| 6 oct 2026 | 84.01 | 84.62 | 83.51 | 83.92 | +0.79% | 1.84 M |
| 5 oct 2026 | 82.60 | 83.93 | 82.42 | 83.26 | +1.02% | 1.65 M |
| 2 oct 2026 | 83.84 | 84.17 | 82.41 | 82.42 | −0.84% | 1.86 M |
| 1 oct 2026 | 83.00 | 83.64 | 81.54 | 83.12 | −0.43% | 1.82 M |
| 30 sep 2026 | 85.68 | 85.72 | 83.47 | 83.48 | −2.08% | 1.91 M |
| 29 sep 2026 | 85.57 | 86.51 | 85.08 | 85.25 | −0.55% | 1.46 M |
| 28 sep 2026 | 84.52 | 86.37 | 84.00 | 85.72 | +0.04% | 1.86 M |
| 25 sep 2026 | 86.33 | 86.50 | 85.34 | 85.69 | −0.19% | 1.55 M |
| 24 sep 2026 | 85.74 | 86.68 | 85.12 | 85.85 | +0.16% | 2.2 M |
| 23 sep 2026 | 85.17 | 85.98 | 84.91 | 85.71 | −0.09% | 1.41 M |
| 22 sep 2026 | 84.97 | 86.10 | 84.16 | 85.79 | +2.62% | 1.43 M |
| 21 sep 2026 | 84.05 | 84.28 | 83.35 | 83.60 | +0.77% | 1.61 M |
| 18 sep 2026 | 84.05 | 84.05 | 82.70 | 82.96 | −2.30% | 3.73 M |
| 17 sep 2026 | 85.30 | 85.61 | 84.61 | 84.91 | +0.60% | 1.44 M |
| 16 sep 2026 | 84.66 | 85.18 | 83.69 | 84.40 | +0.19% | 1.64 M |
| 15 sep 2026 | 83.00 | 84.69 | 82.91 | 84.24 | +0.97% | 1.58 M |
| 14 sep 2026 | 83.98 | 84.48 | 83.00 | 83.43 | −0.22% | 1.58 M |
| 11 sep 2026 | 84.94 | 84.94 | 83.56 | 83.61 | −0.52% | 1.38 M |
| 10 sep 2026 | 83.50 | 84.42 | 82.60 | 84.05 | −0.31% | 1.86 M |
| 9 sep 2026 | 85.09 | 85.32 | 84.13 | 84.31 | −1.53% | 1.61 M |
| 8 sep 2026 | 85.59 | 86.54 | 85.38 | 85.62 | −0.85% | 1.68 M |
| 4 sep 2026 | 85.46 | 86.63 | 85.46 | 86.35 | −0.13% | 1.48 M |
| 3 sep 2026 | 87.70 | 87.74 | 85.89 | 86.46 | −0.55% | 1.51 M |
| 2 sep 2026 | 86.37 | 87.92 | 86.06 | 86.94 | +1.35% | 1.29 M |
| 1 sep 2026 | 86.02 | 86.85 | 85.12 | 85.78 | −0.64% | 1.49 M |
| 31 ago 2026 | 87.46 | 88.06 | 86.14 | 86.33 | −1.84% | 1.81 M |
| 28 ago 2026 | 87.80 | 88.64 | 87.08 | 87.95 | +1.27% | 1.16 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.