InfIneon TechNologie AG (IFX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21-11-2024 |
1.996.669 |
-0,41%
|
29,055
|
28,72
|
29,19
|
29,065
|
| 20-11-2024 |
1.804.056 |
0,00%
|
29,325
|
28,655
|
29,5575
|
29,12
|
| 19-11-2024 |
2.414.413 |
-2,40%
|
29,915
|
28,51
|
30,035
|
29,10
|
| 18-11-2024 |
1.642.001 |
-1,57%
|
30,04
|
29,6975
|
30,48
|
29,74
|
| 15-11-2024 |
1.927.692 |
-1,62%
|
30,08
|
29,915
|
30,625
|
30,29
|
| 14-11-2024 |
2.451.219 |
4,22%
|
29,925
|
29,3275
|
30,86
|
30,765
|
| 13-11-2024 |
4.022.969 |
-5,25%
|
30,66
|
29,28
|
30,90
|
29,40
|
| 12-11-2024 |
5.576.234 |
3,11%
|
29,37
|
29,195
|
31,65
|
30,85
|
| 11-11-2024 |
2.993.858 |
3,78%
|
29,175
|
28,90
|
30,7675
|
29,76
|
| 08-11-2024 |
1.635.003 |
-0,78%
|
28,98
|
28,415
|
29,275
|
28,675
|
| 07-11-2024 |
2.669.254 |
1,69%
|
28,50
|
28,22
|
29,275
|
28,94
|
| 06-11-2024 |
3.449.116 |
-3,39%
|
29,045
|
28,06
|
29,785
|
28,40
|
| 05-11-2024 |
1.298.441 |
0,83%
|
29,085
|
28,815
|
29,42
|
29,34
|
| 04-11-2024 |
1.629.091 |
-0,97%
|
29,3225
|
28,935
|
29,665
|
29,18
|
| 01-11-2024 |
2.440.793 |
1,12%
|
29,095
|
28,83
|
29,59
|
29,37
|
| 31-10-2024 |
2.096.810 |
-2,09%
|
29,35
|
28,8925
|
29,99
|
29,025
|
| 30-10-2024 |
2.523.386 |
-3,51%
|
30,175
|
29,565
|
30,475
|
29,72
|
| 29-10-2024 |
1.675.930 |
-0,31%
|
31,045
|
30,4875
|
31,395
|
30,79
|
| 28-10-2024 |
1.861.480 |
0,73%
|
31,045
|
29,735
|
31,145
|
30,885
|
| 25-10-2024 |
1.413.955 |
0,31%
|
30,60
|
30,27
|
31,0925
|
30,70
|
| 24-10-2024 |
1.837.005 |
1,09%
|
30,765
|
30,53
|
31,36
|
30,63
|
| 23-10-2024 |
3.052.426 |
1,73%
|
30,675
|
30,21
|
31,325
|
30,35
|
| 22-10-2024 |
2.509.327 |
-0,22%
|
29,79
|
29,635
|
30,09
|
29,835
|
| 21-10-2024 |
1.567.845 |
-2,60%
|
29,995
|
29,825
|
30,28
|
29,975
|
| 18-10-2024 |
1.795.674 |
-0,42%
|
30,9125
|
30,6675
|
31,7925
|
30,765
|
| 17-10-2024 |
2.035.718 |
1,60%
|
30,955
|
30,655
|
31,30
|
30,885
|
| 16-10-2024 |
1.797.577 |
-0,57%
|
30,28
|
29,9775
|
30,635
|
30,375
|
| 15-10-2024 |
2.818.279 |
-1,73%
|
31,3675
|
30,29
|
31,47
|
30,475
|
| 14-10-2024 |
2.078.917 |
1,74%
|
30,55
|
30,44
|
31,315
|
31,045
|
| 11-10-2024 |
1.496.818 |
-0,02%
|
30,38
|
29,945
|
30,545
|
30,415
|
| 10-10-2024 |
1.722.583 |
-0,46%
|
30,345
|
30,025
|
30,75
|
30,41
|
| 09-10-2024 |
1.789.465 |
2,28%
|
29,63
|
29,255
|
30,755
|
30,55
|
| 08-10-2024 |
2.138.851 |
-1,72%
|
29,66
|
29,265
|
30,075
|
29,875
|
| 07-10-2024 |
1.732.672 |
0,38%
|
30,56
|
29,905
|
30,67
|
30,435
|
| 04-10-2024 |
1.784.568 |
2,26%
|
29,695
|
29,655
|
30,54
|
30,365
|
| 03-10-2024 |
1.635.403 |
-2,74%
|
30,385
|
29,6675
|
30,415
|
29,76
|
| 02-10-2024 |
1.912.233 |
0,30%
|
30,73
|
30,03
|
30,805
|
30,635
|
| 01-10-2024 |
1.908.110 |
-2,72%
|
31,53
|
30,45
|
31,605
|
30,605
|
| 30-09-2024 |
2.786.301 |
-3,59%
|
32,395
|
31,31
|
32,87
|
31,46
|
| 27-09-2024 |
3.665.027 |
6,60%
|
31,075
|
31,0125
|
32,6875
|
32,695
|
| 26-09-2024 |
2.554.995 |
3,64%
|
30,20
|
30,115
|
31,075
|
30,635
|
| 25-09-2024 |
1.088.852 |
0,22%
|
29,53
|
29,0625
|
29,65
|
29,46
|
| 24-09-2024 |
1.468.493 |
1,60%
|
29,635
|
29,23
|
30,215
|
29,49
|
| 23-09-2024 |
1.556.041 |
0,10%
|
29,48
|
28,775
|
29,53
|
29,025
|
| 20-09-2024 |
2.771.002 |
-6,12%
|
30,46
|
28,87
|
30,47
|
29,07
|
| 19-09-2024 |
1.931.686 |
2,44%
|
30,52
|
30,48
|
31,325
|
30,965
|
| 18-09-2024 |
3.543 |
1,68%
|
29,92
|
29,595
|
30,595
|
30,30
|
| 04-07-2024 |
1.065.088 |
0,63%
|
35,31
|
34,705
|
35,44
|
34,98
|
| 03-07-2024 |
1.936.236 |
1,68%
|
34,75
|
34,4275
|
34,995
|
34,73
|
| 02-07-2024 |
2.014.696 |
-0,51%
|
34,295
|
33,87
|
34,58
|
34,14
|
| 01-07-2024 |
1.442.173 |
-0,12%
|
34,86
|
34,125
|
34,865
|
34,315
|
| 28-06-2024 |
1.453.715 |
0,99%
|
34,15
|
33,89
|
34,985
|
34,305
|
| 27-06-2024 |
1.697.567 |
-1,44%
|
34,565
|
33,85
|
34,565
|
33,99
|
| 26-06-2024 |
1.815.901 |
0,75%
|
34,435
|
34,185
|
35,105
|
34,37
|
| 25-06-2024 |
1.995.495 |
0,19%
|
33,305
|
32,9725
|
34,205
|
34,07
|
| 24-06-2024 |
1.965.206 |
-0,05%
|
33,96
|
33,715
|
34,35
|
34,005
|
| 21-06-2024 |
2.847.120 |
-2,53%
|
34,295
|
33,655
|
34,59
|
34,0225
|
| 20-06-2024 |
2.077.832 |
1,05%
|
34,84
|
34,54
|
35,16
|
34,985
|
| 19-06-2024 |
3.007.223 |
-3,36%
|
35,805
|
34,50
|
35,885
|
34,69
|
| 18-06-2024 |
2.092.871 |
-0,28%
|
36,425
|
35,6025
|
36,5525
|
35,985
|
| 17-06-2024 |
1.562.619 |
-1,08%
|
36,825
|
36,085
|
37,19
|
36,085
|
| 14-06-2024 |
2.392.265 |
-3,38%
|
38,01
|
36,415
|
38,055
|
36,50
|
| 13-06-2024 |
2.199.999 |
-1,47%
|
38,71
|
37,76
|
38,80
|
37,93
|
| 12-06-2024 |
1.624.405 |
2,46%
|
37,745
|
37,55
|
38,635
|
38,51
|
| 11-06-2024 |
1.024.362 |
-0,03%
|
37,34
|
37,34
|
37,795
|
37,65
|
| 10-06-2024 |
921.503 |
-1,01%
|
38,005
|
37,315
|
38,005
|
37,66
|
| 07-06-2024 |
1.917.943 |
3,68%
|
36,78
|
36,78
|
38,21
|
38,01
|
| 06-06-2024 |
1.702.508 |
-1,69%
|
37,865
|
36,475
|
37,895
|
36,66
|
| 05-06-2024 |
1.294.990 |
1,11%
|
36,935
|
36,49
|
37,49
|
37,22
|
| 04-06-2024 |
1.398.579 |
-0,72%
|
36,885
|
36,685
|
37,545
|
36,71
|
| 03-06-2024 |
1.080.652 |
0,39%
|
37,44
|
36,895
|
37,81
|
36,92
|
| 31-05-2024 |
1.538.364 |
-1,08%
|
36,80
|
36,44
|
37,285
|
36,775
|
| 30-05-2024 |
1.274.376 |
0,03%
|
36,855
|
36,74
|
37,335
|
37,085
|
| 29-05-2024 |
1.421.840 |
-3,24%
|
38,26
|
36,965
|
38,31
|
37,065
|
| 28-05-2024 |
1.247.256 |
0,76%
|
38,175
|
37,96
|
38,395
|
38,285
|
| 27-05-2024 |
815.025 |
0,50%
|
37,275
|
37,275
|
38,265
|
38,06
|
| 24-05-2024 |
1.049.945 |
0,26%
|
37,41
|
37,32
|
37,94
|
38,01
|
| 23-05-2024 |
3.024.452 |
0,97%
|
38,30
|
37,585
|
38,57
|
38,07
|
| 22-05-2024 |
2.367.121 |
3,87%
|
36,33
|
36,115
|
37,805
|
37,71
|
| 21-05-2024 |
1.483.291 |
-2,87%
|
37,315
|
36,28
|
37,315
|
36,35
|
| 20-05-2024 |
676.449 |
1,76%
|
37,12
|
36,855
|
37,5325
|
37,495
|
| 17-05-2024 |
1.954.018 |
-0,40%
|
36,865
|
36,1075
|
36,995
|
37,005
|
| 16-05-2024 |
1.951.202 |
-2,51%
|
38,20
|
37,12
|
38,20
|
37,095
|
| 15-05-2024 |
1.345.720 |
2,40%
|
37,255
|
37,195
|
38,05
|
38,00
|
| 14-05-2024 |
1.986.249 |
0,27%
|
37,20
|
36,81
|
37,335
|
37,20
|
| 13-05-2024 |
2.439.633 |
-1,88%
|
37,925
|
37,0725
|
38,1225
|
37,10
|
| 10-05-2024 |
4.187.534 |
3,49%
|
36,96
|
36,9475
|
38,15
|
38,00
|
| 09-05-2024 |
2.460.892 |
2,63%
|
36,0675
|
36,025
|
37,015
|
36,89
|
| 08-05-2024 |
3.132.009 |
-0,62%
|
36,275
|
35,50
|
36,81
|
36,06
|
| 07-05-2024 |
7.728.413 |
12,80%
|
32,645
|
32,645
|
36,635
|
36,385
|
| 06-05-2024 |
1.375.235 |
2,40%
|
31,655
|
31,505
|
32,255
|
32,255
|
| 03-05-2024 |
2.384.368 |
0,24%
|
31,485
|
31,41
|
32,10
|
31,50
|
| 02-05-2024 |
2.187.348 |
-3,44%
|
32,17
|
31,365
|
32,495
|
31,425
|
| 01-05-2024 |
0 |
-0,94%
|
33,375
|
32,545
|
33,475
|
32,545
|
| 30-04-2024 |
1.446.772 |
-0,94%
|
33,375
|
32,545
|
33,475
|
32,545
|
| 29-04-2024 |
1.382.712 |
-0,31%
|
33,15
|
32,54
|
33,2475
|
32,855
|
| 26-04-2024 |
2.577.018 |
1,76%
|
32,86
|
32,47
|
33,20
|
33,03
|
| 25-04-2024 |
4.256.106 |
3,74%
|
30,54
|
30,425
|
32,905
|
32,56
|
| 24-04-2024 |
4.418.883 |
5,40%
|
32,4075
|
31,335
|
32,435
|
31,43
|
| 23-04-2024 |
2.992.242 |
-0,07%
|
30,045
|
29,66
|
30,08
|
29,805
|
Por favor leia o