InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
29-12-2023	550.518	0,40%	37,725	37,60	37,805	37,745
28-12-2023	749.347	-0,82%	38,12	37,5225	38,165	37,665
27-12-2023	716.002	0,98%	37,95	37,855	38,10	37,99
26-12-2023	913.249	-0,54%	37,64	37,47	37,82	37,62
22-12-2023	913.249	-0,54%	37,64	37,47	37,82	37,62
21-12-2023	1.661.025	0,32%	37,45	37,155	37,965	37,865
20-12-2023	1.578.126	-0,91%	37,98	37,605	38,135	37,765
19-12-2023	1.823.715	0,32%	38,175	38,035	38,38	38,065
18-12-2023	1.786.226	-2,29%	38,0775	37,685	38,68	37,95
15-12-2023	2.840.894	1,20%	38,595	38,43	39,34	38,84
14-12-2023	4.308.612	3,53%	37,525	37,40	38,645	38,38
13-12-2023	1.378.600	-0,54%	37,22	37,005	37,405	37,04
12-12-2023	1.698.714	0,24%	37,22	36,97	37,385	37,145
11-12-2023	1.955.481	-0,65%	36,935	36,83	37,2175	36,905
08-12-2023	1.538.223	1,96%	36,69	36,445	37,30	37,16
07-12-2023	1.472.648	-1,27%	36,44	36,24	36,575	36,43
06-12-2023	2.710.611	2,08%	36,485	36,415	36,94	36,805
05-12-2023	2.534.837	-0,31%	35,845	35,585	36,175	35,905
04-12-2023	1.834.152	-0,29%	35,99	35,76	36,38	36,005
01-12-2023	2.160.932	1,36%	35,66	35,585	36,565	36,135