InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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