InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/01/2025	2.308.431	-0,07%	33,77	33,675	35,03	34,02
23/01/2025	1.466.816	-0,12%	34,0775	33,86	34,37	34,045
22/01/2025	1.674.018	0,04%	34,50	34,015	34,515	34,2275
21/01/2025	1.233.894	0,80%	33,855	33,82	34,455	34,2925
20/01/2025	1.190.031	0,30%	34,10	33,58	34,29	34,1675
17/01/2025	1.368.769	1,71%	33,405	33,4025	34,2975	34,065
16/01/2025	2.194.290	-0,64%	34,18	33,26	34,325	33,435
15/01/2025	2.102.185	1,50%	32,76	32,76	34,08	33,645
14/01/2025	1.678.018	1,13%	32,8675	32,4575	33,80	32,91
13/01/2025	1.962.325	0,97%	31,9225	31,20	32,485	32,4575
09/01/2025	931.687	-1,12%	32,245	32,145	32,645	32,145
08/01/2025	1.767.441	-3,38%	33,7725	32,575	33,8475	32,645
07/01/2025	2.009.354	1,22%	33,355	33,255	34,04	33,8475
06/01/2025	2.725.360	7,70%	31,4375	30,895	33,555	33,545
03/01/2025	1.404.511	-1,26%	31,335	30,53	31,395	30,895
02/01/2025	1.624.826	-0,74%	31,335	30,91	31,9675	31,395
30/12/2024	464.017	-0,63%	31,675	31,55	31,895	31,63
27/12/2024	823.125	1,10%	31,43	31,295	31,895	31,83
26/12/2024	7.171	0,00%	31,375	31,18	31,685	31,485
23/12/2024	800.372	0,41%	31,225	31,11	31,62	31,485
20/12/2024	2.114.332	-2,26%	31,475	30,925	32,115	31,41
19/12/2024	2.208.923	-5,36%	33,60	31,965	33,685	32,115
18/12/2024	0	1,68%	33,24	32,885	33,76	33,685
17/12/2024	1.693.853	0,34%	32,70	32,66	33,55	33,1375
16/12/2024	1.708.753	-0,52%	32,9225	32,465	33,07	32,875
13/12/2024	1.507.509	-0,62%	33,13	32,65	33,225	33,02
12/12/2024	1.225.023	-0,03%	33,1325	32,98	33,63	33,225
11/12/2024	1.696.017	-0,39%	33,295	33,035	33,37	33,19
10/12/2024	1.269.845	-0,18%	33,3825	33,045	33,595	33,225
09/12/2024	2.078.358	2,44%	33,13	32,615	33,44	33,35
06/12/2024	1.599.631	1,07%	32,05	31,85	32,62	32,615
05/12/2024	1.670.389	1,14%	31,6675	31,6675	32,37	32,34
04/12/2024	2.206.731	1,18%	31,81	31,65	32,27	31,97
03/12/2024	2.158.905	1,92%	31,375	30,6825	31,67	31,67
02/12/2024	1.406.230	0,88%	30,525	30,355	31,26	31,195
29/11/2024	1.270.636	2,85%	29,83	29,8025	30,91	30,85
28/11/2024	985.335	-0,61%	30,595	29,925	30,8725	29,96
27/11/2024	1.467.086	-1,38%	30,24	29,895	30,385	30,11
26/11/2024	3.178.001	0,02%	30,17	29,835	31,275	30,475
25/11/2024	1.990.120	1,52%	30,235	30,01	30,78	30,48
22/11/2024	2.245.911	3,08%	29,44	28,955	30,005	29,955
21/11/2024	1.996.669	-0,41%	29,055	28,72	29,19	29,11
20/11/2024	1.804.056	0,00%	29,325	28,655	29,5575	29,185
19/11/2024	2.414.413	-2,40%	29,915	28,51	30,035	29,12
18/11/2024	1.642.001	-1,57%	30,04	29,6975	30,48	29,815
15/11/2024	1.927.692	-1,62%	30,08	29,915	30,625	30,215
14/11/2024	2.451.219	4,22%	29,925	29,3275	30,86	30,79
13/11/2024	4.022.969	-5,25%	30,66	29,28	30,90	29,52
12/11/2024	5.576.234	3,11%	29,37	29,195	31,65	31,03
11/11/2024	2.993.858	3,78%	29,175	28,90	30,7675	29,92
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	28,90
06/11/2024	3.449.116	-3,39%	29,045	28,06	29,785	28,46
05/11/2024	1.298.441	0,83%	29,085	28,815	29,42	29,395
04/11/2024	1.629.091	-0,97%	29,3225	28,935	29,665	29,10
01/11/2024	2.440.793	1,12%	29,095	28,83	29,59	29,465
31/10/2024	2.096.810	-2,09%	29,35	28,8925	29,99	29,045
30/10/2024	2.523.386	-3,51%	30,175	29,565	30,475	29,645
29/10/2024	1.675.930	-0,31%	31,045	30,4875	31,395	30,80
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	30,66
24/10/2024	1.837.005	1,09%	30,765	30,53	31,36	30,605
23/10/2024	3.052.426	1,73%	30,675	30,21	31,325	30,30
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	29,90
18/10/2024	1.795.674	-0,42%	30,9125	30,6675	31,7925	30,775
17/10/2024	2.035.718	1,60%	30,955	30,655	31,30	30,895
16/10/2024	1.797.577	-0,57%	30,28	29,9775	30,635	30,40
15/10/2024	2.818.279	-1,73%	31,3675	30,29	31,47	30,55
14/10/2024	2.078.917	1,74%	30,55	30,44	31,315	31,01
11/10/2024	1.496.818	-0,02%	30,38	29,945	30,545	30,515
10/10/2024	1.722.583	-0,46%	30,345	30,025	30,75	30,42
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	29,87
07/10/2024	1.732.672	0,38%	30,56	29,905	30,67	30,3975
04/10/2024	1.784.568	2,26%	29,695	29,655	30,54	30,32
03/10/2024	1.635.403	-2,74%	30,385	29,6675	30,415	29,695
02/10/2024	1.912.233	0,30%	30,73	30,03	30,805	30,5975
01/10/2024	1.908.110	-2,72%	31,53	30,45	31,605	30,545
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	32,695	32,63
26/09/2024	2.554.995	3,64%	30,20	30,115	31,075	30,67
25/09/2024	1.088.852	0,22%	29,53	29,0625	29,65	29,56
24/09/2024	1.468.493	1,60%	29,635	29,23	30,215	29,395
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	28,995
19/09/2024	1.931.686	2,44%	30,52	30,48	31,325	30,965
18/09/2024	1.264.096	%	29,83	29,565	30,32	30,175
17/09/2024	1.343.684	%	29,185	29,13	30,08	29,985
16/09/2024	1.390.381	%	29,675	28,925	29,675	29,055
13/09/2024	1.199.632	%	29,38	29,21	29,8525	29,825
12/09/2024	1.922.715	%	29,655	29,26	29,93	29,255
11/09/2024	1.576.701	%	28,855	28,505	29,08	28,88
10/09/2024	1.820.287	%	29,235	28,365	29,325	28,52
09/09/2024	2.059.848	%	29,36	29,015	29,6575	29,235
06/09/2024	2.092.806	%	30,095	29,00	30,165	28,98
05/09/2024	1.645.351	%	29,855	29,70	30,365	30,105
04/09/2024	2.809.070	%	30,405	29,78	30,685	30,09
03/09/2024	2.071.347	%	32,865	31,205	32,93	31,285
02/09/2024	1.061.220	%	32,825	31,98	32,88	32,74