InfIneon TechNologie AG (IFX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25-11-2022	2.247.473	-0,79%	31,84	31,535	31,89	31,60
24-11-2022	2.135.675	0,52%	31,74	31,585	32,25	31,85
23-11-2022	2.265.197	-0,10%	31,75	31,06	31,985	31,685
22-11-2022	3.791.434	0,52%	31,245	31,075	31,935	31,67
21-11-2022	2.857.518	-1,84%	31,995	31,165	32,10	31,505
18-11-2022	5.301.449	0,69%	32,115	31,80	32,545	32,095
17-11-2022	5.074.346	-0,56%	32,00	30,93	32,355	31,875
16-11-2022	7.520.057	-1,00%	32,56	31,81	32,995	32,055
15-11-2022	9.044.493	2,79%	31,57	31,285	33,055	32,38
14-11-2022	10.984.540	7,77%	29,42	28,955	31,55	31,50
11-11-2022	6.536.118	-1,53%	29,955	29,195	30,075	29,23
10-11-2022	8.045.971	7,05%	27,545	27,395	29,75	29,685
09-11-2022	3.434.683	-1,61%	27,95	27,505	28,125	27,73
08-11-2022	5.964.328	7,07%	26,40	26,325	28,185	28,185
07-11-2022	3.936.650	2,17%	25,76	25,43	26,515	26,325
04-11-2022	4.338.129	4,67%	24,62	24,615	25,935	25,765
03-11-2022	3.247.470	-0,55%	24,325	24,005	24,655	24,615
02-11-2022	2.591.137	-1,30%	25,105	24,685	25,215	24,75
01-11-2022	3.006.328	1,77%	24,90	24,64	25,345	25,075
31-10-2022	2.863.165	-2,20%	25,505	24,515	25,585	24,64
28-10-2022	1.887.260	-0,08%	24,715	24,22	25,21	25,195
27-10-2022	2.945.106	-3,69%	26,00	24,65	26,00	25,23
26-10-2022	1.982.693	-0,29%	25,75	25,50	26,265	26,145
25-10-2022	2.270.516	2,06%	25,90	25,345	26,42	26,22
24-10-2022	3.628.279	2,09%	25,50	25,09	25,93	25,63
21-10-2022	4.384.840	-0,91%	24,91	24,535	25,46	25,105
20-10-2022	3.464.276	2,28%	24,505	24,225	25,405	25,335
19-10-2022	2.609.239	0,10%	25,125	24,41	25,245	24,77
18-10-2022	4.591.551	1,29%	25,10	24,745	25,57	24,745
17-10-2022	2.761.376	2,67%	23,92	23,655	24,71	24,43
14-10-2022	2.396.061	-1,37%	24,69	23,725	24,70	23,795
13-10-2022	2.871.849	2,44%	23,025	22,145	24,245	24,11
12-10-2022	3.663.731	0,60%	23,35	23,245	23,945	23,44
11-10-2022	2.162.408	-3,46%	23,87	23,06	24,04	23,30
10-10-2022	1.422.075	-1,92%	24,20	23,955	24,80	24,025
07-10-2022	2.262.178	-3,47%	25,25	24,53	25,525	24,65
06-10-2022	2.412.094	0,69%	25,815	24,90	25,93	25,585
05-10-2022	4.600.038	3,77%	24,64	24,64	25,895	25,485
04-10-2022	3.921.203	7,08%	23,675	23,665	24,715	24,715
03-10-2022	1.503.036	1,74%	22,32	22,075	23,145	23,09
30-09-2022	5.113.697	1,86%	22,63	21,87	22,85	22,71
29-09-2022	5.025.904	-3,40%	22,925	22,105	23,015	22,295
28-09-2022	5.250.468	-0,60%	22,645	22,165	23,225	23,08
27-09-2022	5.183.301	0,98%	23,37	23,22	24,075	23,22
26-09-2022	4.000.769	0,13%	22,635	22,63	23,425	22,995
23-09-2022	2.814.465	-3,53%	23,68	22,745	23,72	22,965
22-09-2022	3.324.557	-4,50%	24,255	23,78	24,66	23,78
21-09-2022	1.773.946	2,66%	23,725	23,615	25,025	24,90
20-09-2022	2.980.182	-0,35%	24,585	23,695	24,665	24,265
19-09-2022	1.492.146	0,95%	24,0775	23,77	24,55	24,395
16-09-2022	6.460.322	-1,33%	24,165	23,65	24,415	24,125
15-09-2022	3.772.149	-0,29%	24,625	24,345	24,895	24,45
14-09-2022	3.488.177	-0,45%	24,48	24,17	25,065	24,52
13-09-2022	4.348.870	-5,01%	26,00	24,63	26,075	24,63
12-09-2022	4.317.734	1,97%	25,585	25,405	26,135	25,93
09-09-2022	3.820.636	2,89%	24,775	24,775	25,48	25,43
08-09-2022	3.215.557	0,80%	24,785	23,905	24,895	24,715
07-09-2022	3.647.776	0,80%	24,00	23,93	24,73	24,52
06-09-2022	3.458.929	0,58%	24,19	23,785	24,53	24,325
05-09-2022	2.942.863	-2,48%	23,90	23,62	24,28	24,185
02-09-2022	4.328.006	4,38%	24,175	23,855	24,94	24,80
01-09-2022	4.114.920	-2,22%	23,95	23,60	24,125	23,76
31-08-2022	4.384.266	-2,35%	25,48	24,225	25,51	24,30
30-08-2022	4.190.874	2,68%	24,375	24,325	25,395	24,885
29-08-2022	4.602.142	-2,92%	24,50	23,895	24,66	24,235
26-08-2022	4.034.138	-2,86%	25,975	24,735	26,115	24,965
25-08-2022	3.015.722	1,66%	25,595	25,31	25,87	25,70
24-08-2022	1.239.033	0,20%	25,005	24,765	25,325	25,28
23-08-2022	3.286.502	0,34%	25,005	24,935	25,485	25,30
22-08-2022	4.790.402	-3,80%	26,025	25,025	26,24	25,215
19-08-2022	2.571.311	-1,93%	26,405	26,06	26,765	26,14
18-08-2022	1.878.530	3,08%	26,28	26,13	26,685	26,74
17-08-2022	2.083.882	-5,28%	27,515	25,94	27,535	26,02
16-08-2022	2.381.868	0,11%	27,50	27,14	27,715	27,50
15-08-2022	1.005.595	0,44%	27,60	27,195	27,66	27,47
12-08-2022	3.591.403	0,46%	27,31	26,96	27,47	27,47
11-08-2022	3.201.866	1,04%	27,345	26,885	27,63	27,345
10-08-2022	4.037.083	3,58%	25,96	25,81	27,18	27,065
09-08-2022	5.359.668	-5,15%	27,505	26,10	27,875	26,13
08-08-2022	3.476.091	-0,04%	27,85	27,33	28,075	27,55
05-08-2022	2.905.499	-3,59%	28,595	27,50	28,79	27,56
04-08-2022	6.761.829	2,72%	28,00	27,82	29,505	28,53
03-08-2022	5.207.484	4,97%	27,00	26,585	27,785	27,775
02-08-2022	2.257.191	-0,99%	26,52	26,03	26,565	26,46