InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/02/2023	2.898.788	-0,75%	34,44	33,82	34,495	34,26
21/02/2023	2.550.873	-1,15%	34,715	34,30	34,93	34,52
20/02/2023	2.042.465	-0,89%	35,22	34,73	35,22	34,92
17/02/2023	4.342.803	-2,37%	35,45	34,89	35,51	35,235
16/02/2023	1.740.735	-0,19%	36,48	35,78	36,66	36,09
15/02/2023	3.211.414	1,06%	35,895	35,75	36,355	36,22
14/02/2023	3.225.824	0,14%	35,605	35,435	36,32	35,84
13/02/2023	1.974.112	1,12%	35,31	35,26	35,89	35,79
10/02/2023	3.480.465	-2,63%	36,01	35,065	36,135	35,395
09/02/2023	1.668.162	2,31%	35,795	35,735	36,63	36,35
08/02/2023	2.006.438	-1,47%	36,40	35,49	36,57	35,515
07/02/2023	3.138.321	0,01%	36,045	35,73	36,36	36,00
06/02/2023	3.289.965	-1,77%	36,035	35,43	36,23	35,995
03/02/2023	6.095.241	1,62%	35,80	35,26	36,93	36,645
02/02/2023	9.618.599	7,96%	36,00	34,68	36,47	36,06
01/02/2023	3.580.022	1,47%	33,15	33,115	33,52	33,40
31/01/2023	3.441.477	-0,77%	32,80	32,37	33,17	32,915
30/01/2023	4.475.768	-3,08%	34,075	32,89	34,105	33,17
27/01/2023	4.751.973	1,71%	33,345	33,22	34,475	34,225
26/01/2023	6.200.818	4,75%	33,08	32,89	33,725	33,65
25/01/2023	2.377.500	1,36%	31,70	31,49	32,125	32,125
24/01/2023	2.756.523	-0,81%	32,335	31,61	32,54	31,695
23/01/2023	2.771.863	2,65%	31,555	31,39	32,11	31,955
20/01/2023	4.040.476	-0,70%	31,60	30,965	31,60	31,13
19/01/2023	3.554.279	-3,41%	32,24	31,325	32,635	31,35
18/01/2023	2.792.592	0,59%	32,335	32,23	32,99	32,455
17/01/2023	3.433.582	1,57%	31,94	31,75	32,575	32,265
16/01/2023	1.892.101	-0,09%	32,00	31,545	32,00	31,765
13/01/2023	4.155.255	1,31%	31,68	31,21	31,92	31,795
12/01/2023	3.668.918	1,49%	31,02	30,775	31,82	31,385
11/01/2023	3.718.988	0,34%	31,015	30,86	31,40	30,925
10/01/2023	2.781.843	-1,14%	30,83	30,435	31,04	30,82
09/01/2023	4.553.046	2,36%	30,80	30,44	31,33	31,175
06/01/2023	2.887.203	2,40%	29,755	29,48	30,66	30,455
05/01/2023	2.157.835	-0,60%	29,885	29,335	29,985	29,74
04/01/2023	4.613.734	3,01%	29,265	28,99	30,385	29,92
03/01/2023	3.275.655	1,20%	28,715	28,70	29,80	29,045
02/01/2023	1.321.427	0,95%	28,635	28,605	28,985	28,70
30/12/2022	1.207.237	-0,91%	28,64	28,43	28,74	28,43
29/12/2022	1.923.089	2,23%	28,09	27,98	28,78	28,69
28/12/2022	1.688.736	-1,49%	28,715	27,94	28,715	28,065
27/12/2022	1.716.508	-0,70%	28,98	28,305	28,99	28,49
23/12/2022	1.687.872	-0,69%	28,91	28,405	29,09	28,69
22/12/2022	2.562.306	-3,02%	29,71	28,70	29,835	28,89
21/12/2022	2.532.143	1,50%	29,525	29,25	29,94	29,79
20/12/2022	2.772.084	-0,22%	29,15	29,02	29,685	29,35