InfIneon TechNologie AG (IFX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 >
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
10-05-2023 3.528.437 1,38% 33,04 32,77 33,745 33,40
09-05-2023 2.289.481 -0,77% 33,125 32,70 33,48 32,945
08-05-2023 2.067.954 0,05% 33,45 33,17 33,50 33,20
05-05-2023 3.188.659 1,33% 32,88 32,66 33,24 33,185
04-05-2023 2.626.409 -2,24% 32,775 31,975 32,955 32,75
03-05-2023 1.787.557 -0,54% 33,84 33,265 33,905 33,355
02-05-2023 5.056.399 1,90% 33,89 33,50 34,27 33,53
01-05-2023 4.826.477 0,00% 32,50 32,08 33,185 32,905
28-04-2023 4.826.477 1,56% 32,50 32,08 33,185 32,905
27-04-2023 5.120.757 -4,21% 33,805 31,51 33,925 32,40
26-04-2023 4.503.115 0,24% 33,50 32,90 33,915 33,915
25-04-2023 3.143.484 -0,82% 34,00 33,745 34,19 33,835
24-04-2023 2.194.643 -1,52% 34,60 34,065 34,67 34,115
21-04-2023 4.855.214 -0,39% 34,68 33,90 34,81 34,64
20-04-2023 3.519.362 -2,98% 35,87 34,175 36,175 34,775
19-04-2023 2.971.791 -2,55% 36,68 35,665 36,79 35,77
18-04-2023 2.873.824 1,28% 36,385 36,385 37,055 36,705
17-04-2023 2.472.660 0,39% 36,205 35,81 36,385 36,24
14-04-2023 3.346.926 -0,46% 36,26 35,89 36,635 36,10
13-04-2023 3.646.419 1,98% 35,50 35,365 36,365 36,265
12-04-2023 3.665.880 0,67% 35,31 35,185 36,195 35,56
11-04-2023 3.162.255 0,09% 35,495 35,305 35,76 35,325
10-04-2023 3.140.716 0,00% 35,50 35,005 35,71 35,295
06-04-2023 3.140.716 -0,55% 35,50 35,005 35,71 35,295
05-04-2023 3.306.928 -2,75% 36,38 35,255 36,395 35,49
04-04-2023 3.010.763 -1,02% 37,20 36,485 37,205 36,495
03-04-2023 3.116.385 -2,15% 37,40 36,77 37,645 36,87
31-03-2023 5.115.362 -0,42% 37,82 36,755 37,96 37,68
30-03-2023 6.405.669 5,46% 36,205 36,18 37,97 37,84
29-03-2023 7.349.848 6,90% 35,25 35,085 36,23 35,88
28-03-2023 4.066.547 -3,13% 34,65 33,535 34,845 33,565
27-03-2023 2.806.047 1,45% 34,445 34,23 35,01 34,65
24-03-2023 5.218.313 -4,83% 35,80 33,92 35,89 34,155
23-03-2023 2.224.951 2,28% 35,095 35,01 35,935 35,89
22-03-2023 3.482.453 1,34% 34,645 34,555 35,27 35,075
21-03-2023 3.535.246 0,42% 34,885 34,415 35,085 34,61
20-03-2023 4.200.912 -0,02% 34,00 33,025 34,56 34,465
17-03-2023 9.094.887 1,67% 34,50 34,02 35,285 34,47
16-03-2023 5.132.007 1,97% 33,83 32,605 34,13 33,905
15-03-2023 3.005.910 -4,93% 34,735 33,14 34,89 33,165
14-03-2023 3.351.234 2,45% 34,405 33,94 35,085 34,92
13-03-2023 4.856.103 -4,28% 35,705 33,56 35,785 34,085
10-03-2023 4.674.071 -0,68% 35,105 34,505 35,815 35,61
09-03-2023 2.159.095 0,99% 35,59 35,025 35,96 35,855
08-03-2023 4.076.955 3,12% 34,26 34,26 35,63 35,505
07-03-2023 3.477.626 -1,52% 34,76 34,16 35,27 34,43
06-03-2023 3.119.140 2,07% 34,45 34,27 35,02 34,96
03-03-2023 3.022.923 1,87% 34,00 33,93 34,44 34,25
02-03-2023 4.763.901 -0,47% 32,50 32,21 33,62 33,62
01-03-2023 3.066.828 0,79% 34,05 33,575 34,365 33,78
28-02-2023 4.165.699 -0,87% 33,70 33,28 33,815 33,515
27-02-2023 3.215.448 0,64% 33,85 33,71 34,16 33,81
24-02-2023 7.650.499 -3,50% 34,93 33,595 35,10 33,595
23-02-2023 2.620.537 1,62% 34,33 34,315 35,15 34,815
Ajuda

Pesquisa de títulos

Fale Connosco