Mercado fechado

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
29,00+1,28 (+4,64%)
No fechamento: 05:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202227,7227,7227,7227,7227,72-
26 de mai. de 202226,5427,8426,3927,7227,723.637.069
25 de mai. de 202227,0527,0527,0527,0527,05-
24 de mai. de 202227,6827,8126,9327,0527,053.503.029
23 de mai. de 202228,3528,5227,7128,0528,053.219.765
20 de mai. de 202228,0728,6727,6627,7327,734.777.934
19 de mai. de 202227,3327,8426,9027,8427,844.760.059
18 de mai. de 202228,8328,8627,7327,7427,744.393.448
17 de mai. de 202228,4229,0828,3528,7928,793.962.872
16 de mai. de 202228,3328,6427,8628,2528,254.160.037
13 de mai. de 202227,6027,6027,6027,6027,60-
12 de mai. de 202226,0027,8425,9727,6027,608.125.981
11 de mai. de 202226,3026,8325,9126,7626,766.842.622
10 de mai. de 202226,3726,4825,2425,7625,766.475.781
09 de mai. de 202226,9027,5825,5525,6525,657.163.494
06 de mai. de 202227,3327,3327,3327,3327,33-
05 de mai. de 202228,2428,3527,1027,3327,334.392.941
04 de mai. de 202227,4428,0227,2627,2827,283.529.506
03 de mai. de 202226,9827,4726,7627,4227,426.020.510
02 de mai. de 202227,2927,3326,3826,7626,764.458.181
29 de abr. de 202227,7828,0727,3027,4527,454.388.779
28 de abr. de 202227,1127,8926,8327,3327,335.823.119
27 de abr. de 202226,9926,9926,9926,9926,99-
26 de abr. de 202228,2328,2426,9126,9926,995.119.882
25 de abr. de 202227,2528,1527,0727,8927,894.639.881
22 de abr. de 202228,3228,3228,3228,3228,32-
21 de abr. de 202228,3228,3228,3228,3228,32-
20 de abr. de 202227,8328,7727,5828,3228,325.036.468
19 de abr. de 202226,8627,8026,6727,6827,684.465.446
14 de abr. de 202227,4427,6526,7726,8526,855.209.439
13 de abr. de 202226,6527,0526,2927,0527,054.328.152
12 de abr. de 202226,3027,2126,1126,9026,906.289.925
11 de abr. de 202227,1327,4026,7226,9326,935.185.990
08 de abr. de 202228,2628,3227,5027,5527,554.034.459
07 de abr. de 202228,1728,4327,5627,5627,565.693.168
06 de abr. de 202229,1029,2127,5228,1528,156.986.982
05 de abr. de 202230,5030,6229,0029,2529,255.633.904
04 de abr. de 202230,6730,7030,0630,5430,544.904.572
01 de abr. de 202231,0131,2530,1330,7230,723.951.571
31 de mar. de 202231,8331,9130,8330,9930,994.419.098
30 de mar. de 202232,5032,5331,4231,5831,584.856.802
29 de mar. de 202231,7533,2631,3532,5332,535.952.574
28 de mar. de 202231,4831,7631,1031,1531,154.065.945
25 de mar. de 202230,7032,3430,5131,2831,287.039.445
24 de mar. de 202230,1830,7329,6830,5730,574.438.223
23 de mar. de 202231,0031,0029,6730,0330,033.827.966
22 de mar. de 202230,1830,9830,1130,7530,754.223.911
21 de mar. de 202230,3330,5329,7530,2030,203.891.756
18 de mar. de 202229,8530,3329,2430,3330,339.212.466
17 de mar. de 202231,0031,0029,6529,8729,875.104.039
16 de mar. de 202229,2030,6328,8630,5630,569.300.919
15 de mar. de 202227,7328,4226,7628,2528,255.843.735
14 de mar. de 202228,2328,7627,7828,0128,015.618.056
11 de mar. de 202227,4528,9527,2327,7727,777.775.550
10 de mar. de 202228,8828,8827,2327,5027,508.024.815
09 de mar. de 202227,8128,5827,1928,5828,588.280.823
08 de mar. de 202226,0827,6026,0226,4926,499.871.155
07 de mar. de 202225,8027,8025,6926,6326,639.654.113
04 de mar. de 202229,0629,4427,6027,6827,689.031.677
03 de mar. de 202229,8330,6729,5029,7429,745.564.941
02 de mar. de 202229,0030,2328,8129,8229,826.574.852
01 de mar. de 202230,4830,5729,2029,4729,476.574.439
28 de fev. de 202230,2030,8129,6830,7530,755.893.385
25 de fev. de 202230,5031,0729,3331,0531,057.673.936
24 de fev. de 202228,8329,9128,4529,8229,8210.267.446
23 de fev. de 202230,5731,1330,1830,3130,314.676.213
22 de fev. de 202229,5430,9229,3030,4430,447.158.573
21 de fev. de 202231,7531,8230,0630,5930,594.795.209
18 de fev. de 202232,0432,1631,0031,3131,315.776.669
18 de fev. de 20220.27 Dividendo
17 de fev. de 202233,0633,3732,1632,3332,066.197.260
16 de fev. de 202233,6233,9132,8833,1932,924.163.100
15 de fev. de 202232,2533,5832,1733,4533,175.389.687
14 de fev. de 202232,3532,5631,9932,4732,207.358.798
11 de fev. de 202233,5133,9933,2433,3833,105.317.281
10 de fev. de 202234,5434,7433,4134,1733,886.144.436
09 de fev. de 202233,0434,2732,8734,1533,877.155.090
08 de fev. de 202233,0333,1032,0032,5432,277.405.831
07 de fev. de 202234,0434,1432,8933,3233,046.001.354
04 de fev. de 202235,0135,0733,2133,4933,227.486.933
03 de fev. de 202235,8036,0734,8034,8034,519.931.296
02 de fev. de 202237,1337,2636,6036,6036,295.072.236
01 de fev. de 202236,8537,0836,0436,3836,084.784.963
31 de jan. de 202235,7236,4435,6236,3336,036.192.916
28 de jan. de 202236,0536,1534,4935,0034,717.192.865
27 de jan. de 202235,3337,5135,2036,3036,007.207.332
26 de jan. de 202235,4236,1534,8835,9035,605.140.071
25 de jan. de 202234,9235,0034,0334,7034,416.769.409
24 de jan. de 202236,3036,3734,0334,2834,008.484.762
21 de jan. de 202236,8137,0035,8036,5336,226.743.375
20 de jan. de 202238,1338,3837,1337,8337,514.215.588
19 de jan. de 202238,0038,7237,8538,0337,714.392.062
18 de jan. de 202239,4039,4038,4538,4538,133.887.762
17 de jan. de 202239,5539,7238,9639,5739,242.252.166
14 de jan. de 202239,6440,0738,8339,2438,924.245.455
13 de jan. de 202239,2040,5339,1340,0539,724.254.876
12 de jan. de 202239,8039,8338,8139,1838,853.705.858
11 de jan. de 202239,4539,7539,1339,5039,174.556.918
10 de jan. de 202240,6340,7938,1038,5438,224.648.159
07 de jan. de 202240,2940,8039,6440,1439,805.086.148
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...