Mercado fechado

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
38,01-0,06 (-0,16%)
No fechamento: 05:35PM CEST
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202437,4438,0137,3238,0138,012.410.659
23 de mai. de 202438,2638,6037,5838,0738,074.598.035
22 de mai. de 202436,3137,8136,1237,7137,714.663.403
21 de mai. de 202437,3137,3136,2836,3536,353.451.357
20 de mai. de 202436,8637,5336,8337,4937,491.736.706
17 de mai. de 202436,9237,0136,1037,0137,014.790.811
16 de mai. de 202438,2038,2237,1037,1037,104.758.466
15 de mai. de 202437,3038,0637,1938,0038,003.271.574
14 de mai. de 202437,2537,3336,7237,2037,203.067.776
13 de mai. de 202437,9038,1337,0737,1837,183.860.270
10 de mai. de 202436,9238,1536,9238,0038,006.893.861
09 de mai. de 202436,1037,0136,0236,8936,893.910.537
08 de mai. de 202436,2736,8135,6136,0636,065.462.738
07 de mai. de 202433,5636,6333,4736,3836,3816.361.129
06 de mai. de 202431,5032,2631,5032,2232,223.783.613
03 de mai. de 202431,4232,1031,4231,4331,435.201.339
02 de mai. de 202432,1932,4931,3331,3331,334.476.265
30 de abr. de 202433,3533,4932,5432,7232,723.734.557
29 de abr. de 202433,1233,2432,5132,8032,802.845.541
26 de abr. de 202432,8533,1932,4733,0333,034.754.203
25 de abr. de 202430,5032,9030,4232,5632,569.818.584
24 de abr. de 202432,5032,5031,3331,4331,439.134.155
23 de abr. de 202430,0030,0929,6629,8129,815.505.302
22 de abr. de 202430,1530,5529,7829,8129,815.021.424
19 de abr. de 202430,3130,5730,1230,1430,145.660.217
18 de abr. de 202431,3031,3830,3230,8930,895.267.723
17 de abr. de 202431,6632,0531,3931,5031,503.395.233
16 de abr. de 202431,6932,1431,3532,0932,094.078.338
15 de abr. de 202432,0532,9432,0432,3532,354.664.400
12 de abr. de 202433,3933,4731,8532,0632,064.636.445
11 de abr. de 202433,5033,6932,6032,8032,804.020.570
10 de abr. de 202434,1634,4433,4233,5933,596.147.316
09 de abr. de 202432,3533,8332,3533,5433,546.895.925
08 de abr. de 202431,5832,5231,5032,3332,334.053.741
05 de abr. de 202431,3631,8331,3031,6031,604.784.653
04 de abr. de 202431,5132,0331,3331,8831,884.115.006
03 de abr. de 202431,2331,7730,9231,5131,515.296.014
02 de abr. de 202431,5531,8730,6530,7730,774.743.381
28 de mar. de 202431,6731,8431,3131,5131,514.602.198
27 de mar. de 202431,3431,5731,0931,4831,483.598.568
26 de mar. de 202430,7331,7430,7031,3531,353.656.432
25 de mar. de 202431,2131,3230,6630,8830,884.224.110
22 de mar. de 202431,6031,6031,0931,2231,224.008.375
21 de mar. de 202432,1532,1731,4631,8931,894.628.551
20 de mar. de 202431,3631,6130,6931,0031,004.465.573
19 de mar. de 202431,6832,0931,1931,3231,325.562.838
18 de mar. de 202432,2632,3831,7732,0032,005.635.588
15 de mar. de 202433,3033,3831,7531,9131,9118.947.241
14 de mar. de 202434,9935,2033,6333,9633,965.440.484
13 de mar. de 202435,3035,4234,7834,8934,894.579.476
12 de mar. de 202433,8835,0433,7834,8834,884.402.099
11 de mar. de 202433,6533,8533,1033,7333,734.811.810
08 de mar. de 202435,0235,1334,2534,2934,295.160.008
07 de mar. de 202433,6134,8733,3134,8734,875.407.682
06 de mar. de 202433,3533,9533,2233,8333,834.291.965
05 de mar. de 202433,3133,7832,9733,1633,164.171.657
04 de mar. de 202434,3134,3333,4433,5833,583.641.357
01 de mar. de 202433,6034,0633,3333,9933,994.461.640
29 de fev. de 202433,2433,5132,8133,1033,105.853.136
28 de fev. de 202434,2734,2732,9433,1733,176.488.738
27 de fev. de 202433,2634,6533,2434,5634,564.458.440
26 de fev. de 202432,8533,4032,6733,2233,223.182.174
26 de fev. de 20240.35 Dividendo
23 de fev. de 202433,6234,0233,0433,1032,753.833.087
22 de fev. de 202433,9634,5333,4833,6133,255.381.637
21 de fev. de 202432,9933,3132,5832,9032,553.744.507
20 de fev. de 202432,8833,0332,2832,5632,223.741.267
19 de fev. de 202433,1233,3433,0433,1432,791.555.069
16 de fev. de 202433,6934,0132,8533,4633,114.963.059
15 de fev. de 202433,2833,8833,2433,3432,994.046.968
14 de fev. de 202432,5232,9932,4232,9932,653.654.068
13 de fev. de 202433,9033,9732,1332,5632,226.935.413
12 de fev. de 202433,8334,3433,7934,2633,903.356.553
09 de fev. de 202433,1034,0933,0733,6433,284.747.221
08 de fev. de 202432,2833,4631,7433,1532,806.881.241
07 de fev. de 202433,0033,1931,7031,8831,548.476.622
06 de fev. de 202433,8334,9233,1533,6033,248.966.397
05 de fev. de 202433,5834,9033,3934,6534,296.300.409
02 de fev. de 202433,4333,8533,1333,6033,253.350.395
01 de fev. de 202433,7034,3133,2633,3833,033.363.743
31 de jan. de 202433,9934,0233,5833,7433,393.404.848
30 de jan. de 202433,9034,3833,5834,2233,863.588.656
29 de jan. de 202434,1234,2333,4033,5233,173.002.826
26 de jan. de 202433,9134,5433,8634,3533,983.714.972
25 de jan. de 202434,0634,9734,0334,6534,284.441.999
24 de jan. de 202434,5135,2134,0534,9034,545.507.891
23 de jan. de 202434,7935,0634,6234,8234,452.752.245
22 de jan. de 202435,0035,1034,5134,6534,293.703.159
19 de jan. de 202434,4034,7234,1334,1933,833.811.806
18 de jan. de 202433,4034,1333,1734,1033,745.071.346
17 de jan. de 202432,9333,2432,3732,5332,194.234.796
16 de jan. de 202433,4133,7033,0333,6233,263.369.919
15 de jan. de 202434,0034,3233,6533,8133,452.743.890
12 de jan. de 202434,6734,8334,0934,2633,903.219.400
11 de jan. de 202435,1735,2434,0534,2733,913.645.395
10 de jan. de 202435,4035,4634,3334,7834,424.514.351
09 de jan. de 202435,6035,6434,8435,2034,833.465.761
08 de jan. de 202435,0035,9234,9035,8335,452.707.585
05 de jan. de 202434,5035,3034,3935,1334,763.156.824
04 de jan. de 202435,5935,8033,7534,9234,557.003.267
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...