InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/05/2024	0	1,76%	37,12	36,855	37,5325	37,495
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
22/04/2024	2.082.996	-1,08%	29,96	29,785	30,545	29,805
19/04/2024	1.962.310	-2,43%	30,30	30,125	30,56	30,135
18/04/2024	1.960.037	-2,17%	31,34	30,315	31,34	30,885
17/04/2024	1.697.122	-1,29%	31,68	31,385	32,065	31,495
16/04/2024	1.347.043	-0,60%	31,68	31,35	32,135	32,09
15/04/2024	2.137.402	0,81%	32,06	32,055	32,935	32,345
12/04/2024	1.869.047	-2,42%	33,425	31,845	33,465	32,06
11/04/2024	2.240.956	-2,66%	33,50	32,60	33,68	32,80
10/04/2024	3.395.638	0,02%	34,115	33,42	34,44	33,59
09/04/2024	3.348.195	3,53%	32,395	32,36	33,835	33,585
08/04/2024	1.612.541	2,39%	31,41	31,41	32,515	32,33
05/04/2024	2.330.472	-1,02%	31,3675	31,30	31,8275	31,60
04/04/2024	1.919.883	1,08%	31,52	31,335	32,035	31,925
03/04/2024	2.054.460	2,36%	31,22	30,93	31,775	31,51
02/04/2024	2.073.456	-2,38%	31,58	30,655	31,865	30,77
01/04/2024	0	-0,14%	31,66	31,315	31,845	31,515
28/03/2024	1.575.548	-0,14%	31,66	31,315	31,845	31,515
27/03/2024	1.664.938	0,29%	31,345	31,095	31,565	31,56
26/03/2024	1.645.104	1,67%	30,735	30,70	31,745	31,355
25/03/2024	1.942.629	-1,15%	31,20	30,65	31,31	30,88
22/03/2024	1.742.108	-1,96%	31,595	31,0925	31,60	31,215
21/03/2024	1.791.386	2,95%	32,08	31,455	32,16	31,89
20/03/2024	2.347.112	-1,52%	31,40	30,69	31,61	30,9775
19/03/2024	2.219.271	-2,48%	31,61	31,195	32,085	31,315
18/03/2024	3.224.304	0,25%	32,28	31,77	32,385	32,00
15/03/2024	6.055.914	-5,79%	33,31	31,755	33,43	31,92
14/03/2024	2.405.465	-2,50%	35,00	33,63	35,195	33,955
13/03/2024	2.756.905	0,16%	35,225	34,78	35,42	34,89
12/03/2024	1.808.546	3,18%	33,84	33,775	35,0425	34,835
11/03/2024	2.682.043	-1,62%	33,655	33,09	33,855	33,73
08/03/2024	2.622.600	-1,49%	35,005	34,25	35,125	34,295
07/03/2024	2.074.974	3,02%	33,61	33,305	34,85	34,815
06/03/2024	1.680.334	2,07%	33,275	33,2325	33,94	33,795
05/03/2024	1.766.877	-1,35%	33,315	32,98	33,77	33,16
04/03/2024	1.527.964	-1,16%	34,325	33,4375	34,33	33,58
01/03/2024	1.592.216	2,40%	33,595	33,33	34,06	33,985
29/02/2024	1.694.498	-0,05%	33,23	32,81	33,515	33,19
28/02/2024	2.528.023	-4,03%	34,18	32,945	34,185	33,17
27/02/2024	1.763.348	4,11%	33,295	33,23	34,655	34,565
26/02/2024	1.450.929	0,32%	32,825	32,675	33,395	33,20
23/02/2024	1.633.569	-1,59%	33,63	33,045	34,005	33,095
22/02/2024	2.285.462	1,80%	33,97	33,475	34,535	33,63
21/02/2024	1.259.199	0,72%	32,995	32,5775	33,31	32,895
20/02/2024	1.581.214	-1,78%	32,875	32,275	33,0325	32,56
19/02/2024	645.647	-0,93%	33,11	33,04	33,335	33,15
16/02/2024	1.690.736	0,18%	33,715	32,845	34,00	33,46
15/02/2024	2.214.886	1,18%	33,27	33,25	33,885	33,34
14/02/2024	2.237.365	1,32%	32,50	32,425	32,995	32,995
13/02/2024	3.368.480	-5,14%	33,905	32,135	33,975	32,565
12/02/2024	1.826.541	2,29%	34,04	33,805	34,34	34,33
09/02/2024	2.556.457	0,95%	33,10	33,0775	34,09	33,56
08/02/2024	3.994.416	3,67%	32,23	31,735	33,46	33,15
07/02/2024	6.027.331	-5,53%	33,105	31,7075	33,105	31,88
06/02/2024	6.623.600	-2,90%	33,86	33,1575	34,92	33,60
05/02/2024	4.093.016	2,77%	33,605	33,385	34,895	34,655
02/02/2024	1.724.229	0,84%	33,435	33,13	33,855	33,605
01/02/2024	1.812.691	-1,01%	33,695	33,26	34,315	33,385
31/01/2024	1.581.023	-1,64%	33,955	33,575	34,02	33,745
30/01/2024	2.156.653	2,10%	33,895	33,575	34,375	34,22
29/01/2024	2.166.397	-2,50%	34,13	33,4025	34,22	33,52
26/01/2024	2.340.556	-0,59%	33,935	33,87	34,54	34,345
25/01/2024	3.500.012	-0,90%	34,105	34,04	34,965	34,645
24/01/2024	3.631.881	0,13%	34,59	34,0425	35,205	34,905
23/01/2024	1.470.356	0,48%	34,775	34,615	35,06	34,82
22/01/2024	1.962.360	1,17%	35,055	34,51	35,065	34,655
19/01/2024	2.485.642	0,57%	34,61	34,12	34,725	34,19
18/01/2024	3.545.246	5,00%	33,365	33,17	34,12	34,10
17/01/2024	2.783.439	-2,97%	32,875	32,365	33,225	32,535
16/01/2024	1.762.092	-1,14%	33,34	33,03	33,70	33,53
15/01/2024	1.480.394	-1,40%	34,08	33,6525	34,315	33,805
12/01/2024	1.497.097	0,06%	34,675	34,09	34,825	34,265
11/01/2024	2.880.258	-1,35%	35,195	34,05	35,28	34,27
10/01/2024	2.160.567	-1,26%	35,41	34,33	35,455	34,785
09/01/2024	1.820.641	-1,54%	35,62	34,845	35,62	35,20
08/01/2024	1.393.515	2,12%	34,96	34,93	35,9125	35,83
05/01/2024	1.874.262	0,82%	34,50	34,385	35,2975	35,135
04/01/2024	3.928.230	-2,02%	35,59	33,755	35,78	34,85
03/01/2024	1.720.279	-3,79%	36,34	35,335	36,89	35,57
02/01/2024	1.648.312	-1,82%	37,805	36,7775	38,025	37,06