Mercado fechado

Infineon Technologies AG (0KED.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
25,14+0,64 (+2,60%)
No fechamento: 06:28PM BST
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202431,5132,0631,2331,7731,77539.422
02 de mai. de 202432,1632,7631,3331,8431,84516.886
01 de mai. de 202432,7232,7232,7232,7232,7264.316
30 de abr. de 202433,3633,5332,5532,6132,612.185.182
29 de abr. de 202433,1333,2632,5432,9832,98266.489
26 de abr. de 202432,8733,2032,2632,9132,91995.607
25 de abr. de 202430,4432,9030,3232,5632,562.364.115
24 de abr. de 202432,4733,5730,7032,5032,501.960.870
23 de abr. de 202430,0530,1829,6329,8929,891.733.735
22 de abr. de 202430,1330,5529,6029,8129,811.622.132
19 de abr. de 202430,3131,2430,1330,3430,34605.247
18 de abr. de 202431,3331,7730,3330,8030,801.374.654
17 de abr. de 202431,6732,0431,4131,6031,601.480.181
16 de abr. de 202431,5832,6431,3831,7631,761.705.298
15 de abr. de 202432,0732,9231,8232,3132,312.934.053
12 de abr. de 202433,4233,6031,8333,1033,10768.256
11 de abr. de 202433,4933,9932,6033,2833,281.573.121
10 de abr. de 202434,0634,4333,3833,9633,962.767.382
09 de abr. de 202432,4333,8332,1333,5733,571.660.986
08 de abr. de 202431,5132,5231,2332,2832,281.878.202
05 de abr. de 202431,3431,8231,1831,5731,57798.185
04 de abr. de 202431,5032,0231,3231,7231,721.901.819
03 de abr. de 202431,1631,7630,9531,7331,734.559.126
02 de abr. de 202431,5531,8530,6630,7830,783.507.232
28 de mar. de 202431,6631,8531,2831,5231,52793.927
27 de mar. de 202431,3131,5731,1031,4631,461.117.603
26 de mar. de 202430,7131,7330,3131,4531,451.547.831
25 de mar. de 202431,2131,4130,6530,9830,982.268.846
22 de mar. de 202431,6031,6030,9231,2731,272.854.704
21 de mar. de 202432,1332,4130,8132,0032,001.411.518
20 de mar. de 202431,4531,8030,6830,9630,961.194.565
19 de mar. de 202431,5532,1931,2031,9531,954.034.341
18 de mar. de 202432,2732,3831,7232,0732,071.812.811
15 de mar. de 202433,3434,1631,7631,9231,922.797.161
14 de mar. de 202434,9735,2933,6534,3334,333.077.924
13 de mar. de 202435,2235,5334,6734,8934,891.912.057
12 de mar. de 202433,8535,0333,5334,5334,53983.179
11 de mar. de 202433,6733,8533,1033,7333,732.108.747
08 de mar. de 202435,0235,3234,2734,7034,701.479.223
07 de mar. de 202433,6334,8733,2934,5734,571.595.283
06 de mar. de 202433,2433,9432,9633,5533,551.290.665
05 de mar. de 202433,3133,7832,9733,3433,341.341.388
04 de mar. de 202434,3134,3233,4433,6633,662.451.936
01 de mar. de 202433,6434,0632,9033,9833,981.658.084
29 de fev. de 202433,2533,5132,8233,1033,101.099.569
28 de fev. de 202434,1734,7832,9533,1733,173.535.638
27 de fev. de 202433,2634,6733,0134,4734,472.985.326
26 de fev. de 202432,7833,3932,6533,1933,191.509.881
26 de fev. de 20240.35 Dividendo
23 de fev. de 202433,6233,9933,0433,1032,753.793.214
22 de fev. de 202433,9634,5332,6934,5234,163.115.235
21 de fev. de 202433,0233,2832,3633,0032,65517.286
20 de fev. de 202432,8533,3432,2832,5632,225.193.772
19 de fev. de 202433,1033,6732,8633,1832,835.263.877
16 de fev. de 202433,7434,0032,8533,4133,061.426.999
15 de fev. de 202433,2733,8832,7933,4633,101.070.757
14 de fev. de 202432,5132,9932,4432,6932,341.741.388
13 de fev. de 202433,8433,9632,1532,5132,172.494.339
12 de fev. de 202433,8334,3433,6334,0833,72561.958
09 de fev. de 202433,0934,0832,9033,6333,281.576.032
08 de fev. de 202432,2433,4431,6833,1932,8410.933.390
07 de fev. de 202433,0933,8131,7132,6532,313.128.929
06 de fev. de 202433,8435,0033,0033,4133,062.784.439
05 de fev. de 202433,5834,8833,4334,4534,092.237.785
02 de fev. de 202433,3833,8333,1433,6933,33996.982
01 de fev. de 202433,6834,3233,2933,3833,03731.641
31 de jan. de 202433,9734,6533,0733,7433,381.690.015
30 de jan. de 202433,9034,3633,3134,1433,783.009.768
29 de jan. de 202434,1234,1933,4233,5133,161.256.103
26 de jan. de 202433,9234,8533,7934,3333,971.351.071
25 de jan. de 202434,1035,1233,9134,5034,132.827.186
24 de jan. de 202434,6635,2034,0634,9234,552.323.345
23 de jan. de 202434,7835,1734,4434,8134,441.016.425
22 de jan. de 202435,0135,2133,9834,7634,392.694.428
19 de jan. de 202434,4134,7233,9034,4134,052.428.893
18 de jan. de 202433,3834,1132,3333,8733,513.521.899
17 de jan. de 202432,9033,8232,3732,5332,191.806.851
16 de jan. de 202433,2934,0133,0433,5633,202.468.246
15 de jan. de 202434,1434,3133,6733,8433,481.809.428
12 de jan. de 202434,6335,1534,0234,3433,98880.815
11 de jan. de 202435,1635,4034,0534,3133,952.896.933
10 de jan. de 202435,4235,7634,3334,7034,332.398.824
09 de jan. de 202435,6236,0434,8535,1834,802.607.351
08 de jan. de 202434,9635,9134,9435,5435,171.516.154
05 de jan. de 202434,5435,2634,4235,1234,751.545.611
04 de jan. de 202435,5835,8633,7634,3433,982.690.960
03 de jan. de 202436,3337,2835,3336,6536,271.342.003
02 de jan. de 202437,7938,0336,7837,0736,671.320.656
29 de dez. de 202337,7237,9437,4237,7437,34316.032
28 de dez. de 202338,1138,1537,5337,6337,23444.921
27 de dez. de 202337,9438,1837,3937,9937,59639.444
22 de dez. de 202337,6638,1037,3437,6237,221.721.265
21 de dez. de 202337,4937,9937,1637,8737,461.001.491
20 de dez. de 202338,0138,2937,6037,7737,374.790.574
19 de dez. de 202338,0738,4037,1038,0637,662.782.898
18 de dez. de 202338,1939,1537,6938,2737,871.620.739
15 de dez. de 202338,6639,3338,1539,0338,621.828.489
14 de dez. de 202337,5438,6435,1038,3037,907.070.649
13 de dez. de 202337,2437,4037,0137,3336,931.628.415
12 de dez. de 202337,2037,4236,6837,1036,70969.619
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...