International Flavors & Fragrances Inc. 6.00% Tangible Equity Unitsのデータ

International Flavors & Fragrances Inc. 6.00% Tangible Equity Unitsの基本情報

名前 International Flavors & Fragrances Inc. 6.00% Tangible Equity Units
ティッカー IFFT
国 United States
上場年 2018.0
セクター Basic Industries

International Flavors & Fragrances Inc. 6.00% Tangible Equity Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.01 48.05 48.44 48.61 25300.0 48.61
2021-02-12 49.41 47.91 48.59 48.01 13500.0 48.01
2021-02-11 49.5 47.51 47.51 48.58 199700.0 48.58
2021-02-10 49.75 46.22 46.22 46.25 180300.0 46.25
2021-02-09 46.79 45.8 46.28 46.55 82600.0 46.55
2021-02-08 46.66 45.89 46.54 46.25 148900.0 46.25
2021-02-05 46.79 46.08 46.79 46.45 56600.0 46.45
2021-02-04 47.33 45.9 45.9 46.52 1339100.0 46.52
2021-02-03 46.44 42.54 43.41 46.21 73900.0 46.21
2021-02-02 47.55 43.02 46.66 45.3 939600.0 45.3
2021-02-01 47.67 43.5 44.23 46.57 426400.0 46.57
2021-01-29 42.31 41.61 42.14 42.01 276200.0 42.01
2021-01-28 42.82 41.77 41.77 42.55 10800.0 42.55
2021-01-27 42.15 41.17 41.62 41.18 14700.0 41.18
2021-01-26 43.07 42.33 42.94 42.33 66600.0 42.33
2021-01-25 43.06 42.23 42.94 42.83 8700.0 42.83
2021-01-22 42.88 42.5 42.6 42.88 27000.0 42.88
2021-01-21 44.05 42.83 44.0 42.91 217500.0 42.91
2021-01-20 44.18 43.66 44.07 43.97 55900.0 43.97
2021-01-19 44.38 43.14 43.34 44.2 6900.0 44.2
2021-01-15 43.67 42.95 43.23 42.98 31000.0 42.98
2021-01-14 44.43 43.77 44.32 44.11 20500.0 44.11
2021-01-13 45.02 43.69 44.56 44.2 13000.0 44.2
2021-01-12 45.4 44.09 44.09 45.31 81100.0 45.31
2021-01-11 44.4 42.57 42.57 44.22 248100.0 44.22
2021-01-08 43.9 43.09 43.56 43.32 4000.0 43.32
2021-01-07 43.39 41.38 41.38 43.39 365300.0 43.39
2021-01-06 42.17 40.52 40.52 41.76 11800.0 41.76
2021-01-05 40.57 39.43 39.5 40.5 8200.0 40.5
2021-01-04 40.67 39.3 40.67 39.3 42400.0 39.3
2020-12-31 41.12 40.1 41.12 40.84 166800.0 40.84
2020-12-30 41.33 41.0 41.12 41.31 33400.0 41.31
2020-12-29 41.12 40.0 40.0 41.12 19200.0 41.12
2020-12-28 41.46 39.93 41.46 40.11 67300.0 40.11
2020-12-24 41.09 40.83 41.02 41.04 13900.0 41.04
2020-12-23 42.14 40.98 42.14 41.02 18900.0 41.02
2020-12-22 42.37 41.8 41.86 42.11 28600.0 42.11
2020-12-21 41.9 41.19 41.26 41.84 9700.0 41.84
2020-12-18 41.9 40.8 41.71 41.9 33400.0 41.9
2020-12-17 41.76 40.98 41.33 41.76 83500.0 41.76
2020-12-16 41.35 40.56 41.21 41.35 39700.0 41.35
2020-12-15 41.07 40.35 40.5 40.99 12100.0 40.99
2020-12-14 41.16 40.34 40.93 40.54 62200.0 40.54
2020-12-11 41.45 40.11 41.45 40.81 34000.0 40.81
2020-12-10 42.79 41.76 42.79 42.11 32100.0 41.36
2020-12-09 43.2 42.37 43.2 42.8 18300.0 42.04
2020-12-08 42.85 42.23 42.23 42.85 14400.0 42.09
2020-12-07 42.9 42.26 42.89 42.72 82200.0 41.96
2020-12-04 42.76 41.83 41.83 42.76 7800.0 42.0
2020-12-03 42.4 41.55 41.61 41.55 26900.0 40.81
2020-12-02 41.62 41.21 41.5 41.62 3300.0 40.88
2020-12-01 41.65 41.25 41.64 41.57 65100.0 40.83
2020-11-30 41.88 40.95 41.79 41.28 30100.0 40.54
2020-11-27 42.02 41.77 41.94 41.78 3100.0 41.04
2020-11-25 42.53 41.61 42.53 41.73 20300.0 40.99
2020-11-24 42.69 41.45 41.51 42.69 109000.0 41.93
2020-11-23 41.9 41.25 41.71 41.35 149400.0 40.61
2020-11-20 41.69 41.34 41.69 41.56 7600.0 40.82
2020-11-19 41.6 41.17 41.32 41.49 223900.0 40.75
2020-11-18 42.35 41.47 42.14 41.71 20900.0 40.97
2020-11-17 42.52 41.52 42.25 42.27 20700.0 41.52
2020-11-16 42.62 41.53 41.81 42.34 30200.0 41.59
2020-11-13 41.93 41.24 41.64 41.25 107000.0 40.52
2020-11-12 41.21 40.55 40.85 41.02 16300.0 40.29
2020-11-11 41.8 40.6 41.49 40.77 35500.0 40.04
2020-11-10 41.97 40.57 41.5 41.97 73600.0 41.22
2020-11-09 42.65 40.85 41.21 41.82 36200.0 41.08
2020-11-06 40.54 40.05 40.05 40.54 15700.0 39.82
2020-11-05 40.39 39.7 39.75 40.28 27800.0 39.56
2020-11-04 40.23 39.49 40.06 39.53 360700.0 38.83
2020-11-03 40.09 39.49 39.7 40.09 27400.0 39.38
2020-11-02 39.58 38.66 38.68 39.23 22800.0 38.53
2020-10-30 38.81 38.25 38.4 38.64 57600.0 37.95
2020-10-29 38.97 37.59 37.9 38.6 238400.0 37.91
2020-10-28 38.77 37.71 38.44 37.96 73100.0 37.28
2020-10-27 40.59 39.1 40.59 39.15 159100.0 38.45
2020-10-26 40.92 40.21 40.8 40.6 19500.0 39.88
2020-10-23 41.8 40.86 41.38 40.86 207000.0 40.13
2020-10-22 41.45 40.53 40.53 41.4 20800.0 40.66
2020-10-21 42.09 40.87 42.09 40.87 16300.0 40.14
2020-10-20 42.5 41.98 42.0 42.12 129500.0 41.37
2020-10-19 42.75 41.74 42.75 41.92 346900.0 41.17
2020-10-16 43.28 42.71 42.73 42.82 396100.0 42.06
2020-10-15 43.0 42.53 43.0 42.71 15100.0 41.95
2020-10-14 43.5 43.01 43.06 43.1 109400.0 42.33
2020-10-13 43.8 42.92 43.63 43.26 18000.0 42.49
2020-10-12 44.02 43.42 43.78 43.62 26300.0 42.84
2020-10-09 44.36 43.36 43.36 43.91 70600.0 43.13
2020-10-08 43.63 42.53 43.63 42.9 404800.0 42.14
2020-10-07 43.19 42.85 42.88 43.1 10100.0 42.33
2020-10-06 44.28 42.7 44.28 42.79 559000.0 42.03
2020-10-05 44.36 43.35 43.77 43.58 50800.0 42.8
2020-10-02 44.14 43.68 43.71 43.68 115500.0 42.9
2020-10-01 45.3 43.89 44.42 44.06 113400.0 43.28
2020-09-30 45.0 44.3 45.0 44.3 354500.0 43.51
2020-09-29 44.61 44.14 44.28 44.29 11700.0 43.5
2020-09-28 44.8 41.79 43.98 44.22 27800.0 43.43
2020-09-25 43.89 42.76 42.76 43.79 576600.0 43.01
2020-09-24 43.11 42.31 42.84 42.96 143600.0 42.19
2020-09-23 43.67 42.83 43.11 43.07 254100.0 42.3
2020-09-22 44.19 43.73 44.03 43.87 7100.0 43.09
2020-09-21 44.3 43.6 44.27 43.9 46700.0 43.12
2020-09-18 45.29 44.37 45.29 44.38 3100.0 43.59
2020-09-17 45.2 44.48 44.58 45.07 7800.0 44.27
2020-09-16 45.4 44.7 45.13 44.7 55300.0 43.9
2020-09-15 45.19 44.77 44.77 45.11 207500.0 44.31
2020-09-14 44.85 44.25 44.36 44.77 207200.0 43.97
2020-09-11 44.29 43.74 44.1 43.97 88900.0 43.19
2020-09-10 45.3 44.63 45.25 44.63 81200.0 43.1
2020-09-09 45.59 45.13 45.4 45.19 6200.0 43.64
2020-09-08 45.44 44.65 44.9 45.09 10000.0 43.54
2020-09-04 46.06 45.23 45.81 45.23 5000.0 43.68
2020-09-03 46.39 45.42 46.39 45.61 424600.0 44.04
2020-09-02 46.29 45.69 45.69 46.13 12200.0 44.55
2020-09-01 45.79 45.13 45.41 45.69 63900.0 44.12
2020-08-31 45.79 45.4 45.53 45.4 31300.0 43.84
2020-08-28 45.89 45.46 45.75 45.84 28500.0 44.27
2020-08-27 46.22 45.35 46.08 45.63 312300.0 44.06
2020-08-26 46.22 45.03 45.03 45.98 81000.0 44.4
2020-08-25 46.13 45.23 46.13 45.29 21300.0 43.74
2020-08-24 45.36 44.91 45.03 45.36 5800.0 43.8
2020-08-21 44.84 44.35 44.84 44.75 5100.0 43.21
2020-08-20 44.89 44.31 44.89 44.65 6700.0 43.12
2020-08-19 45.3 44.83 45.3 45.07 20300.0 43.52
2020-08-18 45.84 45.02 45.27 45.1 12300.0 43.55
2020-08-17 46.01 45.0 45.37 45.37 30700.0 43.81
2020-08-14 45.7 44.91 45.22 45.0 137600.0 43.46
2020-08-13 46.2 45.17 46.08 45.55 55900.0 43.99
2020-08-12 46.74 45.96 45.96 46.42 94200.0 44.83
2020-08-11 47.46 45.82 47.26 45.98 199300.0 44.4
2020-08-10 47.39 45.98 45.98 47.39 180200.0 45.76
2020-08-07 45.86 45.81 45.82 45.86 41900.0 44.29
2020-08-06 46.15 45.3 46.15 45.85 25700.0 44.28
2020-08-05 46.68 45.95 46.09 46.12 34700.0 44.54
2020-08-04 46.19 43.49 44.68 45.76 33100.0 44.19
2020-08-03 45.93 44.67 45.92 44.67 51900.0 43.14
2020-07-31 45.91 45.14 45.68 45.76 9700.0 44.19
2020-07-30 46.1 45.33 46.1 45.33 11600.0 43.77
2020-07-29 46.98 46.54 46.76 46.54 20600.0 44.94
2020-07-28 46.74 46.08 46.48 46.44 207700.0 44.85
2020-07-27 46.48 45.85 45.85 46.47 206500.0 44.88
2020-07-24 46.56 45.75 46.56 46.11 24100.0 44.53
2020-07-23 46.77 46.06 46.41 46.54 4900.0 44.94
2020-07-22 46.69 46.38 46.69 46.46 1900.0 44.87
2020-07-21 46.97 46.24 46.96 46.43 20400.0 44.84
2020-07-20 47.15 46.48 47.15 46.64 90400.0 45.04
2020-07-17 47.27 46.93 46.94 47.16 4100.0 45.54
2020-07-16 47.15 46.41 47.01 46.79 16700.0 45.18
2020-07-15 46.78 46.31 46.78 46.75 6300.0 45.15
2020-07-14 46.26 45.13 45.13 45.76 6600.0 44.19
2020-07-13 45.82 45.07 45.82 45.07 5700.0 43.52
2020-07-10 45.52 44.58 44.58 45.47 36300.0 43.91
2020-07-09 44.95 44.17 44.95 44.48 14400.0 42.95
2020-07-08 46.2 44.65 45.59 44.81 6000.0 43.27
2020-07-07 46.11 45.38 45.69 45.7 54800.0 44.13
2020-07-06 46.68 45.36 46.68 45.93 12400.0 44.35
2020-07-02 46.15 45.27 45.62 45.72 6600.0 44.15
2020-07-01 44.97 43.98 44.31 44.84 58500.0 43.3
2020-06-30 44.9 43.8 44.2 44.3 163900.0 42.78
2020-06-29 44.46 43.26 43.9 44.41 9000.0 42.89
2020-06-26 44.34 43.02 44.34 43.46 20300.0 41.97
2020-06-25 44.44 43.81 43.88 44.36 24700.0 42.84
2020-06-24 44.68 43.81 44.28 44.31 65600.0 42.79
2020-06-23 45.82 44.53 45.82 44.81 74600.0 43.27
2020-06-22 45.52 44.67 45.37 45.11 43300.0 43.56
2020-06-19 46.68 45.57 46.67 45.83 87100.0 44.26
2020-06-18 46.33 45.84 45.84 46.05 230200.0 44.47
2020-06-17 46.94 46.18 46.18 46.23 4700.0 44.64
2020-06-16 46.93 45.79 46.93 46.05 357900.0 44.47
2020-06-15 45.54 44.59 44.66 45.54 54300.0 43.98
2020-06-12 46.57 45.01 46.57 45.44 27400.0 43.88
2020-06-11 46.75 45.28 46.66 45.28 38000.0 43.73
2020-06-10 49.24 48.06 49.24 48.25 9700.0 45.87
2020-06-09 48.92 47.95 48.21 48.92 103800.0 46.51
2020-06-08 49.66 48.37 49.66 48.81 50500.0 46.4
2020-06-05 50.0 49.36 50.0 49.52 240600.0 47.08
2020-06-04 49.25 48.62 49.06 48.62 9600.0 46.22
2020-06-03 49.43 48.84 48.84 49.19 62200.0 46.76
2020-06-02 48.66 47.68 47.68 48.37 6500.0 45.98
2020-06-01 48.22 47.34 48.22 47.34 115300.0 45.0
2020-05-29 48.3 47.63 48.0 48.04 84800.0 45.67
2020-05-28 49.59 48.14 49.59 48.29 2800.0 45.91
2020-05-27 49.14 48.53 48.64 48.89 72900.0 46.48
2020-05-26 49.02 48.0 48.05 48.48 76300.0 46.09
2020-05-22 47.29 46.49 46.49 47.29 1300.0 44.96
2020-05-21 47.31 46.92 46.92 47.14 52300.0 44.81
2020-05-20 47.41 47.04 47.41 47.04 1300.0 44.72
2020-05-19 47.81 46.63 46.64 46.63 14000.0 44.33
2020-05-18 48.25 47.58 47.9 47.58 302700.0 45.23
2020-05-15 47.18 46.32 46.32 46.74 34400.0 44.43
2020-05-14 46.92 45.23 46.39 45.85 25700.0 43.59
2020-05-13 48.1 46.3 47.71 47.89 15900.0 45.53
2020-05-12 50.67 47.94 49.5 47.94 143700.0 45.58
2020-05-11 48.51 47.45 48.51 47.92 14200.0 45.56
2020-05-08 48.3 47.53 47.55 48.3 4600.0 45.92
2020-05-07 48.03 46.83 48.03 46.83 54300.0 44.52
2020-05-06 48.34 46.65 47.12 47.93 10500.0 45.57
2020-05-05 47.98 46.64 47.5 46.67 16000.0 44.37
2020-05-04 46.54 45.51 45.51 46.54 8300.0 44.24
2020-05-01 47.19 45.66 47.19 45.84 44300.0 43.58
2020-04-30 48.35 47.17 47.17 47.55 125100.0 45.2
2020-04-29 49.0 48.12 48.98 48.4 62400.0 46.01
2020-04-28 48.18 47.52 47.88 47.62 26900.0 45.27
2020-04-27 48.49 46.22 46.22 48.49 217500.0 46.1
2020-04-24 46.46 44.66 45.35 46.03 249900.0 43.76
2020-04-23 46.48 45.2 45.41 45.35 146200.0 43.11
2020-04-22 45.65 44.74 45.14 45.11 31300.0 42.88
2020-04-21 45.05 42.54 42.54 45.05 69400.0 42.83
2020-04-20 45.07 44.0 44.51 44.3 4800.0 42.11
2020-04-17 45.67 44.38 45.67 45.34 2600.0 43.1
2020-04-16 44.24 42.9 44.22 43.87 15400.0 41.71
2020-04-15 43.81 43.26 43.48 43.3 49500.0 41.16
2020-04-14 45.82 44.14 45.57 44.81 7800.0 42.6
2020-04-13 45.75 44.17 45.75 44.5 10900.0 42.3
2020-04-09 47.19 44.99 45.11 46.65 30000.0 44.35
2020-04-08 45.0 42.85 43.0 44.6 22900.0 42.4
2020-04-07 43.6 41.9 41.9 43.05 26400.0 40.93
2020-04-06 41.28 39.13 39.13 41.0 149900.0 38.98
2020-04-03 38.94 37.78 38.6 37.78 7100.0 35.92
2020-04-02 38.95 37.28 37.69 37.84 61900.0 35.97
2020-04-01 38.89 37.1 37.1 38.23 44500.0 36.34
2020-03-31 40.15 38.17 39.99 38.17 23800.0 36.29
2020-03-30 42.54 40.64 41.88 40.96 27600.0 38.94
2020-03-27 42.42 40.83 41.19 41.71 15600.0 39.65
2020-03-26 42.94 40.19 40.99 42.94 5700.0 40.82
2020-03-25 40.73 36.25 36.25 39.18 1513900.0 37.25
2020-03-24 38.1 36.25 36.34 37.1 130900.0 35.27
2020-03-23 36.5 33.48 36.5 34.74 143500.0 33.03
2020-03-20 38.18 35.96 37.97 37.2 40200.0 35.37
2020-03-19 39.19 35.38 35.88 37.55 65000.0 35.7
2020-03-18 38.78 31.38 37.16 35.9 190200.0 34.13
2020-03-17 40.24 37.34 38.03 39.67 68400.0 37.71
2020-03-16 39.68 36.84 39.68 38.18 20800.0 36.3
2020-03-13 40.67 37.41 38.89 40.67 22300.0 38.66
2020-03-12 39.73 35.24 39.38 38.01 83900.0 36.14
2020-03-11 43.93 41.12 43.46 41.12 95800.0 38.38
2020-03-10 44.69 43.45 44.33 44.25 598300.0 41.3
2020-03-09 45.0 42.24 45.0 43.92 38200.0 40.99
2020-03-06 46.65 45.48 46.18 46.0 21700.0 42.93
2020-03-05 47.39 46.46 47.03 46.72 14600.0 43.61
2020-03-04 47.83 46.8 46.96 47.45 23900.0 44.29
2020-03-03 46.65 45.16 45.56 46.16 198800.0 43.08
2020-03-02 46.11 44.84 44.84 46.11 66900.0 43.04
2020-02-28 45.71 44.23 45.55 44.23 290200.0 41.28
2020-02-27 47.37 45.61 45.79 46.26 42700.0 43.18
2020-02-26 47.63 46.33 47.14 46.45 116100.0 43.35
2020-02-25 47.96 46.15 47.8 46.57 658800.0 43.47
2020-02-24 48.77 47.15 48.25 47.72 55100.0 44.54
2020-02-21 49.38 48.64 49.18 48.76 64100.0 45.51
2020-02-20 49.72 48.92 49.43 49.02 117700.0 45.75
2020-02-19 50.04 49.44 49.78 49.54 192300.0 46.24
2020-02-18 49.92 49.28 49.91 49.65 6500.0 46.34