InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
19/12/2022	2.643.667	-0,83%	29,675	29,325	30,095	29,415
16/12/2022	9.907.863	-2,26%	30,115	29,495	30,29	29,66
15/12/2022	5.643.962	-4,58%	31,585	30,075	31,64	30,345
14/12/2022	3.352.705	-2,36%	32,38	31,79	32,57	31,80
13/12/2022	5.572.110	4,56%	31,40	31,335	33,20	32,57
12/12/2022	2.983.754	-0,43%	30,905	30,905	31,52	31,15
09/12/2022	2.949.228	-0,60%	31,75	30,90	31,84	31,285
08/12/2022	2.866.124	1,98%	30,81	30,765	31,71	31,475
07/12/2022	3.544.356	-1,41%	31,00	30,665	31,185	30,865
06/12/2022	3.388.362	-2,36%	31,885	31,025	32,055	31,305
05/12/2022	2.949.250	-0,13%	32,095	31,65	32,185	32,06
02/12/2022	3.371.374	-0,70%	32,105	31,50	32,63	32,10
01/12/2022	5.052.979	2,55%	32,875	32,005	33,65	32,325
30/11/2022	6.773.874	3,01%	30,945	30,87	31,735	31,52
29/11/2022	3.370.721	-0,13%	30,84	30,43	31,11	30,60
28/11/2022	4.719.939	-3,04%	31,34	30,61	31,535	30,64