Mercado abrirá em 4 h 36 min

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
42,09+2,16 (+5,41%)
No fechamento: 05:36PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202140,7242,2340,1342,0942,094.324.908
30 de nov. de 202139,8540,8339,1839,9339,937.049.060
29 de nov. de 202139,9940,5639,7640,2240,224.442.572
26 de nov. de 202140,0040,8139,2039,5839,586.048.234
25 de nov. de 202141,5341,7040,9441,3141,311.934.948
24 de nov. de 202141,5041,8040,4441,2341,234.364.470
23 de nov. de 202141,9242,3341,1941,2841,285.367.449
22 de nov. de 202143,4143,5042,8142,8742,873.010.466
19 de nov. de 202143,6943,8543,0143,1743,175.082.650
18 de nov. de 202143,0943,7443,0143,4643,463.496.905
17 de nov. de 202143,1943,6742,8743,0043,003.470.431
16 de nov. de 202142,7542,9742,4942,9242,922.529.127
15 de nov. de 202142,8342,9042,4242,6542,652.533.031
12 de nov. de 202142,1842,7642,1542,7442,743.243.669
11 de nov. de 202141,0942,0940,8942,0942,093.461.856
10 de nov. de 202142,7043,2140,7341,2341,236.500.098
09 de nov. de 202142,8043,2241,1741,7441,746.912.922
08 de nov. de 202142,7243,0342,6342,7842,782.559.538
05 de nov. de 202142,4042,9242,0042,8742,875.574.525
04 de nov. de 202142,4042,6141,7842,0242,024.007.788
03 de nov. de 202141,4942,0041,2742,0042,003.384.838
02 de nov. de 202140,9041,3840,7341,3841,383.897.957
01 de nov. de 202140,6240,8539,9440,7140,713.327.980
29 de out. de 202139,7140,4439,4640,4040,404.314.578
28 de out. de 202139,2840,1339,1540,1040,104.322.540
27 de out. de 202138,7539,2638,2939,2639,263.844.155
26 de out. de 202139,2039,5638,9939,2539,253.154.108
25 de out. de 202138,9039,1138,5439,0339,032.581.996
22 de out. de 202138,0038,8837,9738,6138,613.931.953
21 de out. de 202137,3838,0537,2237,9237,923.521.327
20 de out. de 202137,6738,1037,4437,6237,623.457.413
19 de out. de 202137,9037,9937,5837,8637,863.458.559
18 de out. de 202136,9337,5636,7537,5437,543.055.280
15 de out. de 202137,2437,3836,7437,0737,074.287.043
14 de out. de 202136,3736,9736,1536,9536,953.782.548
13 de out. de 202135,0836,0834,7135,9835,983.845.352
12 de out. de 202135,3936,0635,2835,3535,353.520.288
11 de out. de 202135,5835,9035,0135,7835,783.127.710
08 de out. de 202135,9236,0035,4235,7035,702.744.520
07 de out. de 202136,2836,3335,4635,9635,965.143.780
06 de out. de 202135,5435,7534,4735,4435,446.362.839
05 de out. de 202134,6835,6934,1335,6035,606.669.926
04 de out. de 202134,6534,8533,9633,9633,964.508.456
01 de out. de 202134,9935,4534,6034,9034,904.289.817
30 de set. de 202135,6035,9635,0235,5335,534.716.203
29 de set. de 202135,7935,9235,1635,2435,244.087.691
28 de set. de 202137,5037,5535,3335,4035,407.229.517
27 de set. de 202138,0038,0837,4437,6237,623.787.641
24 de set. de 202137,5537,7437,2837,5837,582.739.422
23 de set. de 202137,0137,9436,9937,7437,743.419.183
22 de set. de 202136,6836,8236,1336,6936,692.491.171
21 de set. de 202135,9036,6435,8536,3836,383.273.840
20 de set. de 202136,2536,4335,2135,6735,675.375.017
17 de set. de 202138,0638,1936,5736,8036,808.857.609
16 de set. de 202137,6037,9737,2537,3437,343.769.926
15 de set. de 202137,9838,5037,7237,7537,754.750.999
14 de set. de 202137,0837,9237,0837,9237,923.407.245
13 de set. de 202137,4737,6036,9737,0937,093.560.367
10 de set. de 202136,9237,8836,8037,4337,434.939.399
09 de set. de 202135,9536,9235,6736,7236,722.902.938
08 de set. de 202136,8336,8836,0436,2336,233.175.172
07 de set. de 202137,2737,3836,7536,9336,932.148.742
06 de set. de 202137,2537,4437,1737,2437,241.841.295
03 de set. de 202137,2137,2836,5536,9536,952.701.838
02 de set. de 202136,6037,1036,1537,1037,103.154.012
01 de set. de 202136,4236,8136,0336,5136,513.510.833
31 de ago. de 202136,8037,1635,8736,0636,065.783.668
30 de ago. de 202136,1836,6136,1236,4236,422.659.332
27 de ago. de 202135,5036,1435,3936,0936,092.637.907
26 de ago. de 202135,2335,6034,9135,4435,442.526.389
25 de ago. de 202135,2635,7135,2435,6135,612.916.009
24 de ago. de 202134,7135,2634,6735,1935,193.025.896
23 de ago. de 202134,6834,7034,3334,3834,382.296.920
20 de ago. de 202133,4834,3333,2534,3334,334.019.961
19 de ago. de 202133,1033,5132,4733,4933,495.481.175
18 de ago. de 202134,0034,0333,4833,9533,952.662.105
17 de ago. de 202134,1134,2433,6733,8833,883.014.429
16 de ago. de 202134,2534,5334,1034,3334,332.259.723
13 de ago. de 202134,7634,8934,3734,6034,602.354.633
12 de ago. de 202134,9235,2434,7234,8334,832.997.484
11 de ago. de 202135,2935,4434,7734,9034,903.352.228
10 de ago. de 202135,6736,0135,1735,3435,343.202.098
09 de ago. de 202135,6335,8835,3835,5635,562.955.382
06 de ago. de 202135,3836,0634,9735,2535,254.577.269
05 de ago. de 202134,7135,4434,5435,3735,375.957.723
04 de ago. de 202133,5534,9233,4434,7534,756.575.179
03 de ago. de 202132,4033,7431,6033,2833,287.873.359
02 de ago. de 202132,7333,4732,5333,4133,414.778.021
30 de jul. de 202132,4032,5131,9132,1332,133.990.289
29 de jul. de 202132,3832,9732,1532,7232,724.333.300
28 de jul. de 202131,2231,9531,2231,9031,903.588.155
27 de jul. de 202132,0432,2831,2731,3331,333.015.539
26 de jul. de 202131,9432,4831,8432,2432,242.373.347
23 de jul. de 202131,7732,3231,7632,0632,063.456.547
22 de jul. de 202131,8032,3131,5131,6131,613.969.676
21 de jul. de 202131,3032,2031,2332,0032,004.075.117
20 de jul. de 202131,0131,0830,4230,9730,974.127.083
19 de jul. de 202131,4231,5030,2230,8130,817.347.119
16 de jul. de 202132,6532,6731,6131,7531,756.162.670
15 de jul. de 202133,3833,4132,4632,6732,673.983.023
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...