Mercado fechado

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
31,07-0,33 (-1,04%)
No fechamento: 05:35PM CEST
Período:
26 de set. de 2022 - 26 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set. de 202331,3031,3330,4931,0731,073.063.558
22 de set. de 202331,1231,4530,9731,4031,402.973.922
21 de set. de 202331,0531,6730,9931,4431,443.837.394
20 de set. de 202331,1131,8831,0931,5231,523.003.908
19 de set. de 202331,1331,3930,7631,0431,043.226.984
18 de set. de 202332,1532,2231,0231,4031,404.293.465
15 de set. de 202333,1533,1732,3132,3532,358.388.439
14 de set. de 202332,3232,8532,0032,7432,743.436.624
13 de set. de 202332,3032,4331,9732,3132,312.952.750
12 de set. de 202332,2232,8131,9732,4832,482.757.594
11 de set. de 202332,3332,8132,1532,2432,243.286.849
08 de set. de 202332,4132,4931,7732,2032,203.120.239
07 de set. de 202332,8132,9631,8732,2032,203.926.363
06 de set. de 202332,8533,3332,6133,0733,072.702.404
05 de set. de 202333,0333,1032,7432,8532,852.754.629
04 de set. de 202333,0833,6733,0133,1733,172.228.350
01 de set. de 202333,0133,3532,8132,8832,882.987.561
31 de ago. de 202333,1933,3332,8833,0133,014.216.972
30 de ago. de 202333,0133,2632,7633,0133,012.904.974
29 de ago. de 202332,8633,3632,5133,2233,223.136.712
28 de ago. de 202332,5432,6932,1732,6032,602.743.023
25 de ago. de 202331,5832,3831,5031,9831,982.810.828
24 de ago. de 202333,5633,7032,0532,0532,054.437.610
23 de ago. de 202333,1333,2732,0032,8732,874.416.678
22 de ago. de 202332,5033,2632,3833,0033,003.212.770
21 de ago. de 202332,0632,4432,0332,1332,132.401.805
18 de ago. de 202332,0132,0831,4832,0032,004.566.699
17 de ago. de 202332,7632,8732,0932,1732,173.496.572
16 de ago. de 202332,8133,2932,7532,9132,912.271.774
15 de ago. de 202333,6533,7632,6832,9432,944.013.798
14 de ago. de 202333,1033,5332,9433,4733,472.772.817
11 de ago. de 202334,1234,4233,3533,3533,353.850.901
10 de ago. de 202334,2234,8634,1734,4434,443.921.614
09 de ago. de 202334,2034,7533,9434,0134,015.055.167
08 de ago. de 202334,2034,3533,4733,5233,524.218.969
07 de ago. de 2023------
04 de ago. de 202335,0035,3033,5734,2534,256.896.523
03 de ago. de 202335,0035,6133,7834,8834,8814.841.361
02 de ago. de 202338,5339,1438,1338,4738,473.325.140
01 de ago. de 202339,9739,9739,3139,3139,312.847.098
31 de jul. de 202339,3540,2738,9940,0040,003.900.253
28 de jul. de 202338,7039,4638,0139,3839,383.331.541
27 de jul. de 202337,0838,9436,2938,9138,915.886.577
26 de jul. de 202337,1937,6036,6236,8636,862.834.897
25 de jul. de 202336,9937,5436,7837,3537,352.271.506
24 de jul. de 202336,8437,8536,6336,8336,832.993.298
21 de jul. de 202336,4036,9536,2136,9036,902.913.384
20 de jul. de 202336,5037,3336,3836,7436,743.732.148
19 de jul. de 202338,1738,3537,3337,4037,402.916.561
18 de jul. de 202337,9938,1537,7837,8537,851.444.793
17 de jul. de 202337,7338,1937,4437,9437,942.599.627
14 de jul. de 202338,6538,8138,2538,5838,582.335.947
13 de jul. de 202337,8438,8037,7138,4538,453.369.551
12 de jul. de 202337,2538,2837,0437,6037,604.673.023
11 de jul. de 202336,6336,9736,1936,4536,452.961.111
10 de jul. de 202335,5336,3335,4036,2836,282.051.547
07 de jul. de 202335,0835,9034,6235,7435,743.388.212
06 de jul. de 202336,3436,3434,9635,1735,174.321.771
05 de jul. de 202336,9936,9936,4936,6736,672.543.316
04 de jul. de 202337,1537,4836,6537,4037,401.854.495
03 de jul. de 202337,9038,3337,1337,1737,172.767.029
30 de jun. de 202336,6138,0336,4337,7837,785.940.039
29 de jun. de 202336,1536,9035,9636,6336,632.844.320
28 de jun. de 202335,7436,2535,4936,0736,073.440.192
27 de jun. de 202335,8735,9234,9935,4735,473.417.990
26 de jun. de 202335,7736,2235,2435,8735,873.158.957
23 de jun. de 202337,0037,1035,5135,7135,714.686.376
22 de jun. de 202336,3937,1935,9737,1337,132.876.076
21 de jun. de 202337,2137,5836,7936,9736,972.256.533
20 de jun. de 202337,8638,0037,1837,3537,352.532.770
19 de jun. de 202338,0138,3837,8738,0938,092.142.006
16 de jun. de 202338,7538,8837,9938,0638,0610.504.677
15 de jun. de 202338,7739,1637,9738,7638,763.254.251
14 de jun. de 202338,2138,9138,0638,8638,863.170.727
13 de jun. de 202338,0038,7237,8938,3838,383.621.914
12 de jun. de 2023------
09 de jun. de 202336,7737,3036,4136,8336,833.076.369
08 de jun. de 202336,0536,7635,7336,6536,652.855.532
07 de jun. de 202335,5536,7235,4836,5936,593.811.549
06 de jun. de 202335,2235,6334,8635,5135,512.459.933
05 de jun. de 202335,8035,9434,9635,3835,383.017.459
02 de jun. de 202335,8536,1735,4435,8135,813.906.589
01 de jun. de 2023------
31 de mai. de 202334,0235,2833,8334,7334,737.135.245
30 de mai. de 202334,8235,8434,5635,1035,104.029.584
29 de mai. de 202334,8134,9634,6334,6334,631.569.598
26 de mai. de 202333,5134,7833,1734,5434,544.347.613
25 de mai. de 202334,0034,3533,0133,1033,105.842.060
24 de mai. de 202335,3435,3933,5433,7233,724.983.098
23 de mai. de 2023------
22 de mai. de 202335,9936,0135,5635,9635,962.397.983
19 de mai. de 202335,9236,3835,8535,9635,964.429.790
18 de mai. de 202334,8335,8534,7835,7635,763.138.377
17 de mai. de 202334,0634,4733,9134,4034,402.302.952
16 de mai. de 202333,7834,4033,7434,2034,203.275.712
15 de mai. de 202333,8334,0133,3933,4433,442.051.794
12 de mai. de 202333,2933,9633,2933,7733,773.288.989
11 de mai. de 202333,4433,8833,1033,1733,172.958.649
10 de mai. de 202333,0433,7432,7733,4033,403.528.437
09 de mai. de 202333,1333,4832,7032,9432,942.289.481
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...