XNYS
Datos históricos de International Paper Company
International Paper Company · IP
$32.44
▲ +0.32 (+1.00%)
Última operación · 10/10/2026, 17:18:47 UTC
- Variación en el periodo
- −29.7%
- Máximo
- US$50.25
- 12 de febrero de 2026
- Mínimo
- US$29.26
- 20 de mayo de 2026
- Volumen medio diario
- 5.97 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 | 31.95 | 32.35 | 31.49 | 32.12 | +0.75% | 3.69 M |
| 8 oct 2026 | 31.59 | 31.92 | 31.18 | 31.88 | +0.19% | 7.81 M |
| 7 oct 2026 | 31.86 | 32.09 | 31.37 | 31.82 | −1.00% | 5.17 M |
| 6 oct 2026 | 32.12 | 32.58 | 31.89 | 32.14 | +0.28% | 4.75 M |
| 5 oct 2026 | 31.55 | 32.29 | 31.11 | 32.05 | +0.25% | 6.68 M |
| 2 oct 2026 | 33.00 | 33.01 | 31.83 | 31.97 | −1.69% | 5.61 M |
| 1 oct 2026 | 32.75 | 32.98 | 31.90 | 32.52 | −1.96% | 6.5 M |
| 30 sep 2026 | 33.52 | 33.78 | 33.07 | 33.17 | −0.45% | 6.14 M |
| 29 sep 2026 | 33.84 | 34.03 | 32.88 | 33.32 | −2.00% | 5.46 M |
| 28 sep 2026 | 34.59 | 34.83 | 33.93 | 34.00 | −2.91% | 5.57 M |
| 25 sep 2026 | 35.22 | 35.44 | 34.76 | 35.02 | +0.40% | 4.47 M |
| 24 sep 2026 | 35.63 | 35.78 | 34.40 | 34.88 | −2.30% | 4.68 M |
| 23 sep 2026 | 35.79 | 36.28 | 35.68 | 35.70 | −0.03% | 3.8 M |
| 22 sep 2026 | 36.02 | 36.10 | 35.42 | 35.71 | +1.08% | 5.29 M |
| 21 sep 2026 | 35.48 | 36.26 | 35.27 | 35.33 | +2.32% | 4.82 M |
| 18 sep 2026 | 34.65 | 35.04 | 34.05 | 34.53 | −2.87% | 8.54 M |
| 17 sep 2026 | 34.80 | 35.84 | 34.16 | 35.55 | +4.37% | 8.83 M |
| 16 sep 2026 | 34.30 | 34.63 | 33.48 | 34.06 | +0.21% | 5.27 M |
| 15 sep 2026 | 34.32 | 34.60 | 33.64 | 33.99 | −0.76% | 6.08 M |
| 14 sep 2026 | 34.02 | 34.86 | 33.94 | 34.25 | −0.32% | 5.78 M |
| 11 sep 2026 | 35.12 | 35.13 | 34.21 | 34.36 | +0.20% | 4.59 M |
| 10 sep 2026 | 34.74 | 34.78 | 33.82 | 34.29 | −1.01% | 5.47 M |
| 9 sep 2026 | 36.38 | 36.57 | 34.64 | 34.64 | −5.07% | 4.04 M |
| 8 sep 2026 | 36.70 | 37.46 | 36.48 | 36.49 | −2.01% | 4.52 M |
| 4 sep 2026 | 36.39 | 37.76 | 36.36 | 37.24 | +2.20% | 3.91 M |
| 3 sep 2026 | 36.66 | 37.18 | 35.52 | 36.44 | +0.39% | 4.26 M |
| 2 sep 2026 | 36.70 | 37.38 | 36.13 | 36.30 | −0.44% | 5 M |
| 1 sep 2026 | 37.70 | 37.90 | 36.26 | 36.46 | −3.88% | 6.52 M |
| 31 ago 2026 | 39.07 | 39.20 | 37.80 | 37.93 | −3.51% | 4.88 M |
| 28 ago 2026 | 40.17 | 40.32 | 39.14 | 39.31 | −1.43% | 3.52 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.