International Flavors & Fragrances Inc (I1FF34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 1.63 | 0.615396232114 | 264.87 | 267.8 | 263.52 | 113 | 265.46847345 | DR |
| 12 | 44.52 | 20.0558608884 | 221.98 | 267.8 | 217.77 | 63 | 261.21578 | DR |
| 26 | 64 | 31.6049382716 | 202.5 | 267.8 | 182 | 71 | 220.18424228 | DR |
| 52 | 64.5 | 31.9306930693 | 202 | 267.8 | 152.01 | 418 | 174.64798408 | DR |
| 156 | -119.5 | -30.9585492228 | 386 | 386 | 152.01 | 457 | 222.25825697 | DR |
| 260 | -27.5 | -9.3537414966 | 294 | 386 | 152.01 | 429 | 226.37847078 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1721338200 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1721251800 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1721165400 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1721079000 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1720819800 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1720733400 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1720647000 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1720560600 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1720474200 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1720215000 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1720128600 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1720042200 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1719955800 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1719869400 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 0 |
| 1719610200 | 266.5 | 2.98 | 1.13 | 267.8 | 267.8 | 266.5 | 2 |
| 1719523800 | 263.52 | -2.2 | -0.83 | 263.52 | 263.52 | 263.52 | 1 |
| 1719437400 | 265.72 | 0.85 | 0.32 | 265.72 | 265.72 | 265.72 | 316 |
| 1719351000 | 264.87 | 4.57 | 1.76 | 264.87 | 264.87 | 264.87 | 133 |
| 1719264600 | 260.3 | 0 | 0.00 | 260.3 | 260.3 | 260.3 | 0 |
| 1719005400 | 260.3 | 6.8 | 2.68 | 262 | 262 | 260.3 | 2 |
| 1718919000 | 253.5 | 0 | 0.00 | 253.5 | 253.5 | 253.5 | 0 |
| 1718832600 | 253.5 | 0 | 0.00 | 253.5 | 253.5 | 253.5 | 0 |
| 1718746200 | 253.5 | 0 | 0.00 | 253.5 | 253.5 | 253.5 | 0 |
| 1718659800 | 253.5 | 0 | 0.00 | 253.5 | 253.5 | 253.5 | 0 |
| 1718400600 | 253.5 | 35.73 | 16.41 | 255 | 255 | 253.5 | 2 |
| 1718314200 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1718227800 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1718141400 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1718055000 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1717795800 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1717709400 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1717623000 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1717536600 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1717450200 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1717191000 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1717018200 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1716931800 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1716845400 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1716586200 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1716499800 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1716413400 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1716327000 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1716240600 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715981400 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715895000 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715808600 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715722200 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715635800 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715376600 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715290200 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715203800 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715117400 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1715031000 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1714771800 | 217.77 | 0 | 0.00 | 217.77 | 217.77 | 217.77 | 0 |
| 1714685400 | 217.77 | -3.33 | -1.51 | 217.77 | 217.77 | 217.77 | 42 |
| 1714512600 | 221.1 | 2.42 | 1.11 | 221.98 | 221.98 | 221.1 | 2 |
| 1714395600 | 218.68 | 0 | 0.00 | 218.68 | 218.68 | 218.68 | 0 |
| 1714136400 | 218.68 | 0 | 0.00 | 218.68 | 218.68 | 218.68 | 0 |
| 1714050000 | 218.68 | 0 | 0.00 | 218.68 | 218.68 | 218.68 | 0 |
| 1713963600 | 218.68 | 0 | 0.00 | 218.68 | 218.68 | 218.68 | 0 |
| 1713877200 | 218.68 | 0 | 0.00 | 218.68 | 218.68 | 218.68 | 0 |
| 1713790800 | 218.68 | 0 | 0.00 | 218.68 | 218.68 | 218.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
