InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	2.772.086	0,49%	30,63	30,54	31,10	30,765
26/09/2023	2.921.270	-1,46%	30,79	30,48	31,135	30,615
25/09/2023	3.063.558	-1,04%	31,295	30,49	31,335	31,07
22/09/2023	1.371.249	-0,16%	31,1425	30,96	31,45	31,405
21/09/2023	3.837.394	-0,25%	31,05	30,985	31,675	31,445
20/09/2023	1.688.943	1,76%	31,13	31,0775	31,87	31,525
19/09/2023	2.229.993	-1,07%	31,18	30,765	31,39	31,04
18/09/2023	4.293.465	-2,92%	32,15	31,025	32,225	31,40
15/09/2023	8.388.439	-1,22%	33,15	32,31	33,17	32,345
14/09/2023	1.259.892	1,24%	32,3275	31,995	32,85	32,745
13/09/2023	2.952.750	-0,52%	32,30	31,965	32,43	32,31
12/09/2023	2.757.594	0,74%	32,225	31,97	32,805	32,48
11/09/2023	3.286.849	0,12%	32,33	32,15	32,81	32,24
08/09/2023	3.120.239	0,00%	32,41	31,775	32,49	32,20
07/09/2023	2.253.914	-2,57%	32,815	31,87	32,955	32,20
06/09/2023	2.702.404	0,67%	32,855	32,61	33,325	33,07
05/09/2023	1.264.973	-1,00%	33,03	32,735	33,1075	32,85
04/09/2023	2.228.350	0,88%	33,08	33,005	33,665	33,165
01/09/2023	2.987.561	-0,42%	33,005	32,805	33,355	32,875
31/08/2023	4.216.972	0,02%	33,19	32,885	33,335	33,015
30/08/2023	2.904.974	-0,63%	33,015	32,76	33,255	33,01
29/08/2023	1.231.346	1,96%	32,845	32,505	33,36	33,22
28/08/2023	2.743.023	1,96%	32,545	32,165	32,695	32,60
25/08/2023	2.810.828	-0,23%	31,575	31,50	32,38	31,975
24/08/2023	4.437.610	-2,50%	33,56	32,05	33,70	32,05
23/08/2023	4.416.678	-0,39%	33,125	31,995	33,27	32,87
22/08/2023	3.212.770	2,71%	32,50	32,385	33,255	33,00
21/08/2023	2.401.805	0,42%	32,06	32,03	32,435	32,13
18/08/2023	4.566.699	-0,53%	32,005	31,475	32,08	31,995
17/08/2023	3.496.572	-2,26%	32,765	32,09	32,865	32,165
16/08/2023	1.210.012	0,06%	32,8225	32,755	33,285	32,91
15/08/2023	1.544.828	-1,24%	33,705	32,6825	33,75	32,945
14/08/2023	2.772.817	0,33%	33,10	32,945	33,53	33,465
11/08/2023	3.850.901	-3,14%	34,12	33,355	34,42	33,355
10/08/2023	3.921.614	1,25%	34,22	34,175	34,86	34,435
09/08/2023	5.055.167	1,46%	34,20	33,935	34,75	34,01
08/08/2023	4.218.969	-3,23%	34,20	33,475	34,355	33,52
07/08/2023	4.697.092	1,14%	34,18	34,15	34,985	34,64
04/08/2023	6.896.523	-1,82%	35,00	33,57	35,30	34,25
03/08/2023	14.841.361	-9,33%	35,00	33,785	35,61	34,885
02/08/2023	3.325.140	-2,14%	38,535	38,135	39,14	38,475
01/08/2023	2.847.098	-1,71%	39,97	39,315	39,975	39,315
31/07/2023	3.900.253	1,59%	39,355	38,985	40,27	40,00
28/07/2023	1.776.223	1,33%	38,665	38,015	39,4575	39,375
27/07/2023	2.447.755	5,49%	37,075	36,30	38,935	38,91
26/07/2023	1.246.275	-1,26%	37,13	36,61	37,605	36,86
25/07/2023	1.156.884	1,07%	36,98	36,775	37,54	37,345
24/07/2023	2.993.298	-0,19%	36,84	36,635	37,85	36,825
21/07/2023	2.913.384	0,42%	36,395	36,205	36,95	36,895
20/07/2023	3.732.148	-1,77%	36,50	36,375	37,33	36,74
19/07/2023	1.272.859	-1,21%	38,18	37,335	38,34	37,495
18/07/2023	1.444.793	-0,24%	37,995	37,78	38,155	37,85
17/07/2023	2.599.627	-1,65%	37,73	37,445	38,185	37,94
14/07/2023	2.335.947	0,33%	38,655	38,25	38,81	38,575
13/07/2023	3.369.551	2,26%	37,84	37,705	38,80	38,45
12/07/2023	4.673.023	3,16%	37,25	37,04	38,28	37,60
11/07/2023	2.961.111	0,47%	36,635	36,195	36,97	36,45
10/07/2023	2.051.547	1,50%	35,535	35,395	36,325	36,28
07/07/2023	3.388.212	1,64%	35,08	34,615	35,895	35,745
06/07/2023	2.301.806	-4,30%	36,24	34,965	36,3375	35,055
05/07/2023	2.543.316	-1,95%	36,985	36,495	36,985	36,675
04/07/2023	1.854.495	0,63%	37,15	36,645	37,48	37,405
03/07/2023	2.767.029	-1,63%	37,90	37,125	38,33	37,17
30/06/2023	1.862.165	3,44%	36,61	36,44	38,025	37,785
29/06/2023	2.844.320	1,57%	36,15	35,955	36,895	36,635
28/06/2023	3.440.192	1,68%	35,745	35,485	36,25	36,07
27/06/2023	3.417.990	-1,09%	35,87	34,995	35,925	35,475
26/06/2023	3.158.957	0,45%	35,77	35,235	36,225	35,865
23/06/2023	2.498.178	-3,85%	37,02	35,51	37,10	35,705
22/06/2023	1.683.822	0,58%	36,395	35,98	37,185	37,135
21/06/2023	2.256.533	-1,02%	37,21	36,795	37,585	36,97
20/06/2023	2.532.770	-1,94%	37,86	37,18	38,00	37,35
19/06/2023	2.142.006	0,07%	38,005	37,865	38,38	38,09
16/06/2023	10.504.677	-1,78%	38,75	37,99	38,885	38,065
15/06/2023	3.254.251	-0,27%	38,77	37,965	39,16	38,755
14/06/2023	3.170.727	1,24%	38,21	38,065	38,91	38,86
13/06/2023	3.621.914	1,48%	38,00	37,89	38,72	38,385
12/06/2023	3.508.823	2,70%	37,085	36,93	37,825	37,825
09/06/2023	3.076.369	0,49%	36,77	36,41	37,30	36,83
08/06/2023	1.329.011	0,30%	35,9875	35,74	36,76	36,65
07/06/2023	3.811.549	3,04%	35,55	35,48	36,725	36,59
06/06/2023	2.459.933	0,38%	35,215	34,86	35,625	35,51
05/06/2023	3.017.459	-1,20%	35,80	34,96	35,94	35,375
02/06/2023	3.906.589	0,70%	35,85	35,435	36,17	35,805
01/06/2023	3.350.276	2,38%	34,98	34,745	35,56	35,555
31/05/2023	7.135.245	-1,04%	34,02	33,835	35,275	34,73
30/05/2023	4.029.584	1,34%	34,82	34,555	35,84	35,095
29/05/2023	1.569.598	0,25%	34,805	34,625	34,96	34,63
26/05/2023	4.347.613	4,38%	33,51	33,165	34,775	34,545
25/05/2023	5.842.060	-1,87%	34,00	33,005	34,35	33,095
24/05/2023	4.983.098	-5,41%	35,34	33,54	35,39	33,725
23/05/2023	2.172.638	-0,83%	35,80	35,50	35,90	35,655
22/05/2023	2.397.983	0,00%	35,99	35,565	36,015	35,955
19/05/2023	4.429.790	0,53%	35,925	35,85	36,375	35,955
18/05/2023	3.138.377	3,95%	34,83	34,775	35,85	35,765
17/05/2023	1.211.182	0,64%	34,065	33,91	34,4675	34,405
16/05/2023	3.275.712	2,26%	33,775	33,735	34,40	34,20
15/05/2023	2.051.794	-0,96%	33,825	33,39	34,015	33,445
12/05/2023	3.288.989	1,79%	33,29	33,29	33,955	33,77
11/05/2023	2.958.649	-0,67%	33,445	33,095	33,875	33,175