InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
30/11/2023	2.819.939	-0,13%	35,80	35,375	36,465	35,65
29/11/2023	4.723.740	4,22%	34,36	34,3575	36,075	35,70
28/11/2023	2.184.824	1,78%	33,93	33,72	34,33	34,275
27/11/2023	1.820.491	-0,24%	33,5375	33,47	34,05	33,60
24/11/2023	1.365.848	0,40%	33,49	33,20	33,685	33,715
23/11/2023	1.242.512	-0,12%	33,51	33,285	33,60	33,50
22/11/2023	2.752.458	0,23%	33,245	32,97	33,7575	33,465
21/11/2023	2.625.923	-1,50%	34,03	33,355	34,38	33,40
20/11/2023	1.396.678	1,22%	33,785	33,55	34,04	33,91
17/11/2023	2.683.493	-1,18%	33,78	33,485	34,0325	33,58
16/11/2023	4.318.043	1,39%	33,365	33,275	34,17	33,96
15/11/2023	5.853.235	9,02%	31,40	30,79	33,87	33,495
14/11/2023	3.131.650	3,45%	29,655	29,47	30,90	30,605
13/11/2023	2.490.413	0,99%	29,45	29,115	29,59	29,585
10/11/2023	1.571.952	-1,33%	29,3125	28,99	29,49	29,305
09/11/2023	1.450.989	1,04%	29,20	29,095	29,815	29,70
08/11/2023	1.713.984	-0,47%	29,305	28,9725	29,545	29,415
07/11/2023	2.300.199	1,21%	29,03	28,935	29,71	29,505
06/11/2023	1.602.455	0,03%	29,405	29,0425	29,53	29,195
03/11/2023	3.021.630	2,33%	28,68	28,54	29,465	29,185
02/11/2023	3.398.988	3,37%	28,00	27,98	29,245	28,52
01/11/2023	2.452.060	0,75%	27,57	27,095	27,755	27,655
31/10/2023	3.155.399	0,60%	27,30	27,0725	27,78	27,475
30/10/2023	3.946.000	-6,26%	29,51	27,31	29,695	27,28
27/10/2023	1.848.852	-1,08%	29,69	28,83	29,755	29,1025
26/10/2023	4.396.396	2,30%	28,20	27,84	29,76	29,42
25/10/2023	1.625.656	-1,00%	29,00	28,465	29,01	28,765
24/10/2023	2.248.945	-0,13%	28,98	28,5825	29,31	29,07
23/10/2023	1.971.511	-1,38%	29,50	28,485	29,58	29,1075
20/10/2023	5.625.466	-2,21%	29,465	28,79	29,865	29,40
19/10/2023	4.939.148	-3,39%	30,72	30,025	31,025	30,065
18/10/2023	3.356.876	-1,61%	31,225	30,975	31,925	31,12
17/10/2023	3.237.020	-0,89%	31,70	30,875	31,935	31,63
16/10/2023	3.046.142	-0,61%	31,945	31,305	32,14	31,915
13/10/2023	3.161.457	-2,87%	32,855	32,11	33,10	32,11
12/10/2023	3.068.375	1,07%	33,035	32,63	33,19	33,06
11/10/2023	3.193.758	-0,67%	32,55	32,28	32,88	32,71
10/10/2023	3.338.153	3,08%	32,345	32,11	33,01	32,93
09/10/2023	2.917.633	-2,28%	32,50	31,905	32,765	31,945
06/10/2023	3.534.105	2,17%	32,105	31,92	32,715	32,69
05/10/2023	4.221.161	-1,19%	32,655	31,945	33,275	31,995
04/10/2023	6.525.228	3,95%	30,695	30,215	32,67	32,38
03/10/2023	2.719.530	-0,83%	31,19	30,91	31,45	31,15
02/10/2023	2.893.950	0,18%	31,66	31,165	31,95	31,41
29/09/2023	1.394.176	-0,06%	31,875	31,35	31,945	31,355
28/09/2023	2.952.183	1,93%	30,79	30,52	31,39	31,36