Mercado fechado

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
36,53-1,30 (-3,44%)
No fechamento: 05:37PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202236,8137,0035,8036,5336,536.743.375
20 de jan. de 202238,1338,3837,1337,8337,834.215.588
19 de jan. de 202238,0038,7237,8538,0338,034.392.062
18 de jan. de 202239,4039,4038,4538,4538,453.887.762
17 de jan. de 202239,5539,7238,9639,5739,572.252.166
14 de jan. de 202239,6440,0738,8339,2439,244.245.455
13 de jan. de 202239,2040,5339,1340,0540,054.254.876
12 de jan. de 202239,8039,8338,8139,1839,183.705.858
11 de jan. de 202239,4539,7539,1339,5039,504.556.918
10 de jan. de 202240,6340,7938,1038,5438,544.648.159
07 de jan. de 202240,2940,8039,6440,1440,145.086.148
06 de jan. de 202239,5339,8438,9439,4739,474.812.438
05 de jan. de 202239,9540,6339,8240,5840,582.594.165
04 de jan. de 202241,1041,4239,7540,0040,003.516.714
03 de jan. de 202240,8541,0840,4240,9040,902.694.878
30 de dez. de 202140,4440,8740,4040,7640,761.553.893
29 de dez. de 202140,9040,9240,3240,4940,492.051.629
28 de dez. de 202140,8641,3240,7641,0041,002.093.132
27 de dez. de 202139,9041,0039,6240,9240,922.084.503
23 de dez. de 202139,8340,0939,5139,9939,991.797.660
22 de dez. de 202139,9039,9439,2539,7139,711.895.425
21 de dez. de 202139,7039,8939,0239,4739,472.721.311
20 de dez. de 202137,8039,0537,5538,8338,833.929.388
17 de dez. de 202138,9439,0737,9838,9038,908.031.281
16 de dez. de 202140,9741,1139,1939,2439,245.398.108
15 de dez. de 202138,9239,4438,8839,3439,342.787.882
14 de dez. de 202140,1040,4038,5338,7038,704.051.975
13 de dez. de 202140,3041,0839,9540,0140,012.691.052
10 de dez. de 202139,8740,5339,6039,9939,992.895.863
09 de dez. de 202141,1041,2340,0140,4440,444.118.156
08 de dez. de 202141,6442,0340,6040,9240,926.500.680
07 de dez. de 202140,3740,3740,3740,3740,37-
06 de dez. de 202140,4941,1140,1440,3740,374.475.332
03 de dez. de 202140,6740,9139,8940,1640,165.044.298
02 de dez. de 202141,2541,4739,9140,2640,266.486.527
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...