Mercado abrirá em 35 mins

Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
40,03-0,07 (-0,17%)
No fechamento: 12:55PM EDT
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202440,8240,8240,0340,0340,0330.700
17 de mai. de 202440,1040,1040,1040,1040,1011.500
16 de mai. de 202440,6940,6940,1940,4240,42900
15 de mai. de 202441,0041,7441,0041,1041,101.000
14 de mai. de 202440,0040,0040,0040,0040,001.600
13 de mai. de 202439,8239,8239,8239,8239,82100
10 de mai. de 202440,5040,9040,5040,9040,903.100
09 de mai. de 202439,0039,7939,0039,7939,7920.500
08 de mai. de 202438,2038,8438,2038,6038,605.600
07 de mai. de 202438,2040,0038,2039,0439,0422.900
06 de mai. de 202434,4034,4034,4034,4034,40200
03 de mai. de 202433,3534,1033,3534,1034,10400
02 de mai. de 202433,7533,9133,7533,9133,912.300
01 de mai. de 202434,0034,0034,0034,0034,00300
30 de abr. de 202435,1035,1035,1035,1035,10-
29 de abr. de 202435,2935,2935,1035,1035,10900
26 de abr. de 202435,0035,0035,0035,0035,00200
25 de abr. de 202434,6034,6034,3034,3034,301.400
24 de abr. de 202434,0034,0033,5033,5033,501.300
23 de abr. de 202431,6632,6931,6632,6932,691.200
22 de abr. de 202432,2332,2332,2332,2332,23400
19 de abr. de 202432,2832,2832,0532,0532,0534.000
18 de abr. de 202433,5333,5333,5333,5333,53-
17 de abr. de 202433,5333,7033,5333,5333,531.000
16 de abr. de 202433,9033,9133,9033,9133,91400
15 de abr. de 202434,8034,8034,0934,2534,25400
12 de abr. de 202434,3634,3634,0234,0234,02600
11 de abr. de 202435,0035,2035,0035,2035,202.700
10 de abr. de 202436,1036,1036,1036,1036,10200
09 de abr. de 202436,5036,6836,5036,6836,683.900
08 de abr. de 202435,3535,3535,3535,3535,354.800
05 de abr. de 202433,5433,5433,5433,5433,54-
04 de abr. de 202434,5034,6433,5433,5433,5415.500
03 de abr. de 202434,3034,4034,3034,4034,402.300
02 de abr. de 202434,3034,3034,3034,3034,30-
01 de abr. de 202434,3034,3034,3034,3034,302.700
28 de mar. de 202433,2633,2633,2633,2633,266.900
27 de mar. de 202433,9633,9633,9633,9633,961.400
26 de mar. de 202433,9634,1033,8534,1034,10900
25 de mar. de 202432,8732,8732,8732,8732,87-
22 de mar. de 202432,8732,8732,8732,8732,871.100
21 de mar. de 202433,9033,9033,9033,9033,90-
20 de mar. de 202433,9033,9033,9033,9033,90200
19 de mar. de 202434,5034,5033,8133,9933,992.500
18 de mar. de 202434,9434,9434,7034,7934,791.000
15 de mar. de 202435,6035,6034,3434,3434,341.900
14 de mar. de 202436,6436,7136,6236,6236,62700
13 de mar. de 202437,7737,7737,7737,7737,77200
12 de mar. de 202438,0938,0938,0938,0938,09300
11 de mar. de 202436,5336,6236,5336,6236,628.500
08 de mar. de 202438,1838,1837,2737,3937,391.900
07 de mar. de 202437,9938,3637,9938,3638,36600
06 de mar. de 202436,5737,1736,5737,1737,172.600
05 de mar. de 202436,5036,5036,5036,5036,50-
04 de mar. de 202437,6037,6036,5036,5036,50400
01 de mar. de 202436,7236,8336,7236,8336,832.700
29 de fev. de 202435,7436,1135,6135,6135,6118.700
28 de fev. de 202436,9736,9736,9736,9736,97-
27 de fev. de 202436,9736,9736,9736,9736,972.000
26 de fev. de 202435,9035,9035,9035,9035,903.300
26 de fev. de 20240.379 Dividendo
23 de fev. de 202435,9035,9035,9035,9035,52-
22 de fev. de 202435,9035,9035,9035,9035,52200
21 de fev. de 202435,3835,3835,3835,3835,01200
20 de fev. de 202435,0035,0435,0035,0434,67200
16 de fev. de 202436,0136,0136,0136,0135,63-
15 de fev. de 202436,1336,1336,0136,0135,631.800
14 de fev. de 202435,0435,0435,0435,0434,67300
13 de fev. de 202434,8734,9134,5234,5234,167.200
12 de fev. de 202436,5037,0036,5037,0036,611.700
09 de fev. de 202435,7436,2535,7436,2135,832.100
08 de fev. de 202435,1635,7035,1635,3534,986.600
07 de fev. de 202434,3034,7034,1834,1833,827.900
06 de fev. de 202435,8835,8835,8235,8735,497.700
05 de fev. de 202437,6437,7437,0037,1836,791.900
02 de fev. de 202436,9136,9136,4136,4136,03900
01 de fev. de 202436,5836,5836,5836,5836,19-
31 de jan. de 202436,7636,7636,5836,5836,192.200
30 de jan. de 202436,2236,2236,2236,2235,84-
29 de jan. de 202436,0836,2236,0836,2235,84400
26 de jan. de 202437,1537,8137,1537,8137,411.600
25 de jan. de 202437,6937,6937,6937,6937,29400
24 de jan. de 202437,8638,4537,8638,4538,043.300
23 de jan. de 202438,0038,1438,0038,1437,7451.200
22 de jan. de 202438,0038,1337,9938,0337,631.500
19 de jan. de 202437,7337,7337,3937,3937,00400
18 de jan. de 202436,7036,7035,9535,9535,571.400
17 de jan. de 202435,6535,6535,2935,2934,9218.300
16 de jan. de 202436,3536,4935,9535,9535,571.100
12 de jan. de 202437,2537,7637,2537,7637,362.200
11 de jan. de 202437,5038,1037,0737,0736,681.400
10 de jan. de 202438,0038,0037,6937,6937,29500
09 de jan. de 202439,2339,2339,2339,2338,82-
08 de jan. de 202439,2339,2339,2339,2338,822.400
05 de jan. de 202438,4438,4438,4438,4438,03100
04 de jan. de 202437,9038,0537,9038,0537,65300
03 de jan. de 202439,1839,1839,1839,1838,77200
02 de jan. de 202441,6441,6441,6441,6441,20-
29 de dez. de 202341,6441,6441,6441,6441,20-
28 de dez. de 202341,3741,8741,3741,6441,201.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...