International Flavors & Fragrances Inc Historical Data - I1FF34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
International Flavors & Fragrances Inc (I1FF34)
International Flavors & Fragrances Inc (I1FF34) Historical

International Flavors & Fragrances Inc (I1FF34)

218.68

0.00

(0.00%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	4.62	2.15827338129	214.06	220.09	214.06	231	216.16987027	DR
12	16.68	8.25742574257	202	220.09	182	89	207.72389969	DR
26	51.48	30.7894736842	167.2	220.09	160	569	177.34562645	DR
52	-20.32	-8.50209205021	239	243.2	152.01	519	184.30218807	DR
156	-159.11	-42.115990365	377.79	386	152.01	465	223.24546542	DR
260	-75.32	-25.619047619	294	386	152.01	442	226.20545383	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	218.68	0	0.00	218.68	218.68	218.68	0
1714080600	218.68	0	0.00	218.68	218.68	218.68	0
1713994200	218.68	0	0.00	218.68	218.68	218.68	0
1713907800	218.68	0	0.00	218.68	218.68	218.68	0
1713821400	218.68	0	0.00	218.68	218.68	218.68	0
1713562200	218.68	0	0.00	218.68	218.68	218.68	0
1713475800	218.68	0	0.00	218.68	218.68	218.68	0
1713389400	218.68	0.88	0.40	218.68	218.68	218.68	228
1713303000	217.8	0	0.00	217.8	217.8	217.8	0
1713216600	217.8	0	0.00	217.8	217.8	217.8	0
1712957400	217.8	-2.29	-1.04	217.8	217.8	217.8	226
1712870940	220.09	5.93	2.77	220.09	220.09	220.09	1
1712784600	214.16	0	0.00	214.16	214.16	214.16	0
1712698200	214.16	0	0.00	214.16	214.16	214.16	0
1712611800	214.16	0	0.00	214.16	214.16	214.16	0
1712352600	214.16	0	0.00	214.16	214.16	214.16	0
1712266200	214.16	0	0.00	214.16	214.16	214.16	0
1712179800	214.16	0	0.00	214.16	214.16	214.16	0
1712093400	214.16	1.01	0.47	214.06	214.16	214.06	470
1712007000	213.15	0	0.00	213.15	213.15	213.15	0
1711661400	213.15	12.95	6.47	213.99	213.99	213.15	2
1711574940	200.2	0	0.00	200.2	200.2	200.2	0
1711488540	200.2	-7.28	-3.51	200.2	200.2	200.2	2
1711402200	207.48	0	0.00	207.48	207.48	207.48	0
1711143000	207.48	17.76	9.36	207.7	207.7	207.48	191
1711056540	189.72	0	0.00	189.72	189.72	189.72	0
1710970140	189.72	0	0.00	189.72	189.72	189.72	0
1710883740	189.72	0	0.00	189.72	189.72	189.72	0
1710797340	189.72	0	0.00	189.72	189.72	189.72	0
1710538140	189.72	0	0.00	189.72	189.72	189.72	0
1710451740	189.72	0	0.00	189.72	189.72	189.72	0
1710365340	189.72	0	0.00	189.72	189.72	189.72	0
1710278940	189.72	0	0.00	189.72	189.72	189.72	0
1710192540	189.72	0	0.00	189.72	189.72	189.72	0
1709933340	189.72	0	0.00	189.72	189.72	189.72	0
1709846940	189.72	0	0.00	189.72	189.72	189.72	0
1709760540	189.72	2.37	1.27	189.72	189.72	189.72	263
1709674140	187.35	0	0.00	187.35	187.35	187.35	0
1709587740	187.35	0.96	0.52	187.35	187.35	187.35	1
1709328600	186.39	4.39	2.41	186.39	186.39	186.39	100
1709242200	182	0	0.00	182	182	182	0
1709155800	182	-16.6	-8.36	183	183	182	2
1709069400	198.6	0	0.00	198.6	198.6	198.6	0
1708983000	198.6	-1.6	-0.80	198.6	198.6	198.6	1
1708723800	200.2	-0.3	-0.15	200.2	200.2	200.2	100
1708637400	200.5	0	0.00	200.5	200.5	200.5	0
1708551000	200.5	0	0.00	200.5	200.5	200.5	0
1708464600	200.5	0	0.00	200.5	200.5	200.5	0
1708378200	200.5	0	0.00	200.5	200.5	200.5	0
1708119000	200.5	-0.3	-0.15	202.1	202.1	200.5	2
1708032600	200.8	3.8	1.93	200.8	200.8	200.8	1
1707946200	197	0	0.00	197	197	197	0
1707514200	197	-6.6	-3.24	198	198	197	2
1707427800	203.6	2.4	1.19	203.6	203.6	203.6	1
1707341400	201.2	0	0.00	201.2	201.2	201.2	0
1707255000	201.2	0	0.00	201.2	201.2	201.2	0
1707168600	201.2	0	0.00	201.2	201.2	201.2	0
1706909400	201.2	2.8	1.41	202	202	201.2	2
1706822940	198.4	-3.44	-1.70	198.4	198.4	198.4	1
1706736600	201.84	-7.56	-3.61	201.84	201.84	201.84	20
1706650200	209.4	7.8	3.87	209.4	209.4	209.4	20
1706563800	201.6	0	0.00	201.6	201.6	201.6	0

International Flavors & ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions