InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	422.263	-1,84%	34,8575	33,99	34,93	34,355
17/07/2024	0	-0,85%	34,92	34,85	35,21	35,025
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
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