Cotations International Flavors & Fragrances Inc.
Actions
IFF
US4595061015
Transformation des aliments
|
Marché Fermé -
NYSE
22:00:02 02/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 82,42 USD | -0,84% |
|
-3,82% | +22,30% |
Place de cotation
NYSE
IFF 82,42 $
-0,84%
153 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| IFF | 82,42USD | -0,84% | 153 M $ | ||
CBOE
| IFF | 82,42USD | -0,84% | 11,97 M $ | |
|
Tradegate
| IFF | 73,24EUR | -0,97% | 73,24 € | |
|
Deutsche Boerse AG
| IFF | 73,76EUR | -0,19% | 0 € | |
|
Börse Stuttgart
| IFF | 73,28EUR | -0,68% | 0 € | |
|
Boerse Muenchen
| IFF | 73,65EUR | -0,30% | 0 € | |
|
Wiener Boerse
| IFF | 73,00EUR | -1,88% | 0 € | |
|
Berne S.E.
| IFF | 69,33CHF | +1,81% | 0 CHF | |
|
Borsa Italiana
| 1IFF | 75,34EUR | +0,59% | 0 € | |
| IFF | 11 220,00ARS | -0,09% | 135 k $ | ||
|
Buenos Aires S.E.
| IFFD | 7,500USD | -1,32% | 37,5 $ | |
| I1FF34 | 215,58BRL | +6,93% | 215,58 R$ |
Cotations 5 jours: International Flavors & Fragrances Inc.
Cours en différé NYSE
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 85.72 $US | 85.25 $US | 83.48 $US | 83.12 $US | 82.42 $US |
| Volume | 1 863 468 | 1 455 975 | 1 912 333 | 1 816 202 | 1 857 040 |
| Variation | +0,04% | -0,55% | -2,08% | -0,43% | -0,84% |
| Ouverture | 84.52 $US | 85.57 $US | 85.68 $US | 83.00 $US | 83.84 $US |
| Plus haut | 86.37 $US | 86.51 $US | 85.72 $US | 83.64 $US | 84.17 $US |
| Plus bas | 84.00 $US | 85.08 $US | 83.47 $US | 81.54 $US | 82.41 $US |
Performances
| 1 jour | -0,84% | ||
| 1 semaine | -3,82% | ||
| Mois en cours | -1,27% | ||
| 1 mois | -5,20% | ||
| 3 mois | -1,68% | ||
| 6 mois | +13,79% | ||
| Année en cours | +22,30% | ||
| 1 an | +33,99% | ||
| 3 ans | +24,94% | ||
| 5 ans | -41,59% | ||
| 10 ans | -42,35% |
Volumes
marchésVolume du jour
1 857 040
Volume du jour estimé
1 857 040
Volume moy. 20 séances
1 773 521
Ratio Volume du jour
1,05
Volume moy. 20 séances USD
146 173 600,82
Volume record 1
30 551 290
Volume record 2
30 333 960
Volume record 3
19 974 830
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
21 029 459 950
Chiffre d'affaires (USD)
10 890 000 000
Nombre d'employés
21 500
CA / Employé (USD)
506 512
Flottant
92,49%
Capitalisation flottante (USD)
21 005 704 775
Capital Moyen Quotidien Echangé
0,7%
Indicateurs
Moyenne mobile 5 jours
84,65
Moyenne mobile 20 jours
84,73
Moyenne mobile 50 jours
83,76
Moyenne mobile 100 jours
80,14
Ecart cours / (MMA5)
+2,71%
Ecart cours / (MMA20)
+2,80%
Ecart cours / (MMA50)
+1,63%
Ecart cours / (MMA100)
-2,76%
RSI 9 jours
36,03
RSI 14 jours
43,1
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,84% | -3,82% | +33,99% | +24,94% | 21,03 Md | |
| +0,20% | -3,10% | +0,20% | -27,23% | 232 Md | |
| +0,74% | -3,42% | -5,81% | -15,04% | 74,27 Md | |
| 0,00% | -0,82% | +82,95% | +526,41% | 44,22 Md | |
| +2,67% | -0,74% | -19,93% | +14,64% | 42,8 Md | |
| +1,17% | -0,83% | +36,10% | +8,42% | 38,77 Md | |
| +0,56% | -3,71% | -15,25% | -19,51% | 32,19 Md | |
| -0,91% | +3,19% | +24,75% | +82,27% | 31,54 Md | |
| +0,79% | -2,24% | -14,86% | -12,69% | 28,38 Md | |
| -1,20% | -6,09% | -14,88% | -32,94% | 26,31 Md | |
| Moyenne | +0,32% | -2,38% | +10,73% | +54,93% | 57,15 Md | |
| Moyenne pondérée par Capi. | +0,39% | -2,57% | +7,04% | +31,61% |
Historique de Cours: International Flavors & Fragrances Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
1e12848d9eac6e18718d056e3.uLmj0GzJ6B5h_tl4PaVC_BgKEGVWFQcFdDcDFGerbKI.lePCtzy-q1Q4vK87fpcOvlU-QgEJWWtCGQBHJALOH-bzj9mjDoODfFnOiA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 82,42 | 439 808 | 1 335 808 |
| 22:00:00 | 82,50 | 2 117 | 896 000 |
| 22:00:00 | 82,50 | 100 | 893 883 |
| 21:59:59 | 82,46 | 2 768 | 893 783 |
| 21:59:59 | 82,45 | 408 | 891 015 |
| 21:59:59 | 82,45 | 100 | 890 607 |
| 21:59:59 | 82,46 | 4 336 | 890 507 |
| 21:59:59 | 82,46 | 771 | 886 171 |
| 21:59:59 | 82,46 | 1 877 | 885 400 |
| 21:59:59 | 82,46 | 9 228 | 883 523 |
Extrêmes de Cours
| 1 semaine | 81,54 |  | 86,51 |
| 1 mois | 81,54 | | 86,68 |
| Année en cours | 65,49 | | 89,32 |
| 1 an | 59,14 | | 89,32 |
| 3 ans | 59,14 | | 106,77 |
| 5 ans | 59,14 | | 155 |
| 10 ans | 59,14 | | 157,4 |
Variations Mensuelles
Variations Annuelles
| 2026 | +22,30% | ||
| 2025 | -20,30% | ||
| 2024 | +4,42% | ||
| 2023 | -22,77% | ||
| 2022 | -30,41% | ||
| 2021 | +38,41% | ||
| 2020 | -15,64% | ||
| 2019 | -3,91% | ||
| 2018 | -12,02% | ||
| 2017 | +29,52% | ||
| 2016 | -1,51% | ||
| 2015 | +18,03% | ||
| 2014 | +17,89% | ||
| 2013 | +29,22% | ||
| 2012 | +26,94% | ||
| 2011 | -5,70% | ||
| 2010 | +35,12% | ||
| 2009 | +38,43% | ||
| 2008 | -38,25% | ||
| 2007 | -2,10% | ||
| 2006 | +46,75% | ||
| 2005 | -21,80% | ||
| 2004 | +22,68% | ||
| 2003 | -0,51% | ||
| 2002 | +18,14% | ||
| 2001 | +46,26% | ||
| 2000 | -46,01% | ||
| 1999 | -14,85% | ||
| 1998 | -14,20% | ||
| 1997 | +14,44% | ||
| 1996 | -6,25% | ||
| 1995 | +3,78% | ||
| 1994 | +21,98% | ||
| 1993 | +4,60% | ||
| 1992 | +5,97% | ||
| 1991 | +37,75% | ||
| 1990 | +9,96% | ||
| 1989 | +37,22% | ||
| 1988 | +11,27% | ||
| 1987 | +19,13% | ||
| 1986 | -6,87% | ||
| 1985 | +42,86% | ||
| 1984 | +2,75% | ||
| 1983 | -1,36% | ||
| 1982 | +41,67% | ||
| 1981 | -14,29% | ||
| 1980 | +15,92% | ||
| 1979 | -16,93% | ||
| 1978 | +3,28% | ||
| 1977 | +3,39% | ||
| 1976 | -7,81% | ||
| 1975 | -3,03% | ||
| 1974 | -36,79% | ||
| 1973 | -9,87% | ||
| 1972 | +70,80% | ||
| 1971 | +22,01% | ||
| 1970 | +0,87% | ||
| 1969 | +33,01% | ||
| 1968 | -14,54% |
- Bourse
- Actions
- Action IFF
- Cotations International Flavors & Fragrances Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
