Mercado abrirá em 59 mins

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
33,76+0,10 (+0,31%)
A partir de 11:45AM CET. Mercado aberto.
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202333,3533,8533,2233,7633,76945.807
26 de jan. de 202333,0833,7232,8933,6533,656.200.818
25 de jan. de 202331,7032,1331,4932,1332,132.377.500
24 de jan. de 202332,3332,5431,6131,6931,692.756.523
23 de jan. de 202331,5632,1131,3931,9531,952.771.863
20 de jan. de 202331,6031,6030,9731,1331,134.040.476
19 de jan. de 202332,2432,6331,3331,3531,353.554.279
18 de jan. de 202332,3332,9932,2332,4632,462.792.592
17 de jan. de 202331,9432,5831,7532,2632,263.433.582
16 de jan. de 202332,0032,0031,5531,7631,761.892.101
13 de jan. de 202331,6831,9231,2131,8031,804.155.255
12 de jan. de 202331,0231,8230,7731,3931,393.668.918
11 de jan. de 202331,0131,4030,8630,9230,923.718.988
10 de jan. de 202330,8331,0430,4330,8230,822.781.843
09 de jan. de 202330,8031,3330,4431,1731,174.553.046
06 de jan. de 202329,7530,6629,4830,4530,452.887.203
05 de jan. de 202329,8929,9929,3329,7429,742.157.835
04 de jan. de 202329,2630,3928,9929,9229,924.613.734
03 de jan. de 202328,7229,8028,7029,0529,053.275.655
02 de jan. de 202328,6428,9928,6028,7028,701.321.427
30 de dez. de 202228,6428,7428,4328,4328,431.207.237
29 de dez. de 202228,0928,7827,9828,6928,691.923.089
28 de dez. de 202228,7228,7227,9428,0728,071.688.736
27 de dez. de 202228,9828,9928,3128,4928,491.716.508
23 de dez. de 202228,9129,0928,4128,6928,691.687.872
22 de dez. de 202229,7129,8328,7028,8928,892.562.306
21 de dez. de 202229,5229,9429,2529,7929,792.532.143
20 de dez. de 202229,1529,6829,0229,3529,352.772.084
19 de dez. de 202229,6730,0929,3329,4229,422.643.667
16 de dez. de 202230,1130,2929,5029,6629,669.907.863
15 de dez. de 202231,5831,6430,0830,3430,345.643.962
14 de dez. de 202232,3832,5731,7931,8031,803.352.705
13 de dez. de 202231,4033,2031,3332,5732,575.572.110
12 de dez. de 202230,9131,5230,9131,1531,152.983.754
09 de dez. de 202231,7531,8430,9031,2831,282.949.228
08 de dez. de 202230,8131,7130,7631,4831,482.866.124
07 de dez. de 202231,0031,1830,6730,8630,863.544.356
06 de dez. de 202231,8932,0631,0231,3131,313.388.362
05 de dez. de 202232,1032,1931,6532,0632,062.949.250
02 de dez. de 202232,1032,6331,5032,1032,103.371.374
01 de dez. de 202232,8833,6532,0132,3332,335.052.979
30 de nov. de 202230,9431,7430,8731,5231,526.773.874
29 de nov. de 202230,8431,1130,4330,6030,603.370.721
28 de nov. de 202231,3431,5330,6130,6430,644.719.939
25 de nov. de 202231,8431,8931,5331,6031,602.247.473
24 de nov. de 202231,7432,2531,5831,8531,852.135.675
23 de nov. de 202231,7531,9931,0631,6831,683.763.204
22 de nov. de 202231,2531,9331,0831,6731,673.791.434
21 de nov. de 202232,0032,1031,1731,5031,502.857.518
18 de nov. de 202232,1232,5431,8032,1032,105.301.449
17 de nov. de 202232,0032,3530,9331,8831,885.074.346
16 de nov. de 202232,5632,9931,8132,0632,067.520.057
15 de nov. de 202231,5733,0631,2832,3832,389.044.493
14 de nov. de 202229,4231,5528,9531,5031,5010.984.540
11 de nov. de 202229,9530,0829,1929,2329,236.536.118
10 de nov. de 202227,5529,7527,4029,6829,688.045.971
09 de nov. de 202227,9528,1327,5027,7327,733.434.683
08 de nov. de 202226,4028,1826,3328,1828,185.964.328
07 de nov. de 202225,7626,5125,4326,3326,333.936.650
04 de nov. de 202224,6225,9324,6125,7625,764.338.129
03 de nov. de 202224,3324,6624,0024,6124,613.247.470
02 de nov. de 202225,1025,2224,6824,7524,752.591.137
01 de nov. de 202224,9025,3424,6425,0825,083.006.328
31 de out. de 202225,5025,5824,5124,6424,642.863.165
28 de out. de 202224,7425,2124,2225,1925,193.657.085
27 de out. de 202226,0126,0224,6125,2325,235.105.630
26 de out. de 202225,7526,2625,4526,1526,153.675.868
25 de out. de 202225,9426,4225,3526,2726,273.474.589
24 de out. de 202225,5025,9325,0925,6325,633.628.279
21 de out. de 202224,9125,4624,5325,1025,104.384.840
20 de out. de 202224,5025,4124,2325,3325,333.464.276
19 de out. de 202225,1325,2524,4124,7724,772.609.239
18 de out. de 202225,1025,5724,7524,7524,754.591.551
17 de out. de 202223,9224,7123,6624,4324,432.761.376
14 de out. de 202224,7024,7023,7223,8023,804.527.967
13 de out. de 202223,1024,2522,1424,1124,115.589.328
12 de out. de 202223,3523,9423,2523,4423,443.663.731
11 de out. de 202223,8924,0423,0623,3023,304.474.705
10 de out. de 202224,2024,8023,9524,0224,022.910.846
07 de out. de 202225,2625,5224,5224,6524,653.647.402
06 de out. de 202225,8225,9424,9125,5825,583.961.066
05 de out. de 202224,6725,9024,6325,4925,496.823.637
04 de out. de 202223,6824,7223,6624,7224,726.485.047
03 de out. de 202222,3323,1422,0823,0923,092.994.447
30 de set. de 202222,6322,8521,8722,7122,715.113.697
29 de set. de 202222,9223,0122,1022,3022,305.025.904
28 de set. de 202222,6523,2322,1723,0823,085.250.468
27 de set. de 202223,3724,0823,2223,2223,225.183.301
26 de set. de 202222,6423,4222,6323,0023,004.000.769
23 de set. de 202223,7023,7222,7522,9722,975.233.968
22 de set. de 202224,2524,6623,7823,7823,783.324.557
21 de set. de 202223,7025,0223,6024,9024,903.570.192
20 de set. de 202224,5824,6723,6924,2624,262.980.182
19 de set. de 202224,1024,5523,7724,3524,352.536.479
16 de set. de 202224,1724,4223,6524,1324,136.460.322
15 de set. de 202224,6324,9024,3424,4524,453.772.149
14 de set. de 202224,4825,0724,1724,5224,523.488.177
13 de set. de 202226,0026,0824,6324,6324,634.348.870
12 de set. de 202225,5826,1425,4125,9325,934.317.734
09 de set. de 202224,7725,4824,7725,4325,433.820.636
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...