Infinera Corporation (INFN)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
2.529.942 |
0,00%
|
6,09
|
6,04
|
6,12
|
6,06
|
17/07/2024 |
2.529.942 |
-0,66%
|
6,09
|
6,04
|
6,12
|
6,06
|
16/07/2024 |
1.317.694 |
-0,33%
|
6,12
|
6,09
|
6,14
|
6,10
|
15/07/2024 |
1.223.460 |
0,82%
|
6,08
|
6,06
|
6,12
|
6,12
|
12/07/2024 |
1.034.562 |
-1,30%
|
6,16
|
6,035
|
6,185
|
6,07
|
11/07/2024 |
1.190.624 |
1,65%
|
6,08
|
6,045
|
6,155
|
6,15
|
10/07/2024 |
777.232 |
-0,17%
|
6,10
|
6,02
|
6,12
|
6,05
|
09/07/2024 |
1.539.098 |
-0,98%
|
6,10
|
6,06
|
6,12
|
6,06
|
08/07/2024 |
795.760 |
-0,49%
|
6,20
|
6,10
|
6,215
|
6,12
|
05/07/2024 |
1.016.074 |
-1,76%
|
6,22
|
6,14
|
6,24
|
6,15
|
04/07/2024 |
1.408.540 |
0,00%
|
6,19
|
6,18
|
6,26
|
6,26
|
03/07/2024 |
1.408.540 |
0,97%
|
6,19
|
6,18
|
6,26
|
6,26
|
02/07/2024 |
1.457.474 |
1,47%
|
6,12
|
6,105
|
6,21
|
6,20
|
01/07/2024 |
2.303.049 |
0,33%
|
6,11
|
5,995
|
6,15
|
6,11
|
28/06/2024 |
9.846.168 |
15,78%
|
6,21
|
6,08
|
6,29
|
6,09
|
27/06/2024 |
1.395.663 |
1,54%
|
5,20
|
5,125
|
5,285
|
5,26
|
26/06/2024 |
533.857 |
2,17%
|
5,02
|
4,97
|
5,19
|
5,18
|
25/06/2024 |
788.682 |
-3,06%
|
5,19
|
5,045
|
5,21
|
5,07
|
24/06/2024 |
979.946 |
1,36%
|
5,14
|
5,14
|
5,35
|
5,23
|
21/06/2024 |
1.526.251 |
1,38%
|
5,07
|
5,05
|
5,195
|
5,16
|
20/06/2024 |
710.724 |
-1,36%
|
5,12
|
5,035
|
5,22
|
5,09
|
19/06/2024 |
759.923 |
0,00%
|
5,29
|
5,135
|
5,315
|
5,16
|
18/06/2024 |
759.923 |
-1,34%
|
5,29
|
5,135
|
5,315
|
5,16
|
17/06/2024 |
1.305.486 |
1,53%
|
5,19
|
5,04
|
5,32
|
5,31
|
14/06/2024 |
1.071.236 |
-0,19%
|
5,17
|
5,125
|
5,26
|
5,23
|
13/06/2024 |
1.343.738 |
-3,85%
|
5,44
|
5,18
|
5,50
|
5,24
|
12/06/2024 |
1.642.291 |
1,11%
|
5,59
|
5,42
|
5,70
|
5,45
|
11/06/2024 |
1.441.878 |
-1,10%
|
5,33
|
5,305
|
5,51
|
5,39
|
10/06/2024 |
737.783 |
0,74%
|
5,33
|
5,205
|
5,465
|
5,45
|
07/06/2024 |
1.806.944 |
-1,99%
|
5,46
|
5,355
|
5,458
|
5,41
|
06/06/2024 |
983.808 |
0,18%
|
5,46
|
5,4809
|
5,675
|
5,52
|
05/06/2024 |
732.842 |
1,38%
|
5,46
|
5,47
|
5,605
|
5,505
|
04/06/2024 |
1.939.465 |
-8,59%
|
5,87
|
5,37
|
5,90
|
5,43
|
03/06/2024 |
1.780.676 |
3,85%
|
5,79
|
5,68
|
5,95
|
5,94
|
31/05/2024 |
2.106.743 |
4,76%
|
5,48
|
5,455
|
5,785
|
5,72
|
30/05/2024 |
1.486.268 |
-4,38%
|
5,70
|
5,455
|
5,70
|
5,46
|
29/05/2024 |
1.352.075 |
1,96%
|
5,51
|
5,51
|
5,73
|
5,71
|
28/05/2024 |
1.745.539 |
2,56%
|
5,51
|
5,40
|
5,68
|
5,60
|
27/05/2024 |
899.774 |
0,00%
|
5,16
|
5,16
|
5,49
|
5,46
|
24/05/2024 |
899.774 |
6,02%
|
5,16
|
5,16
|
5,49
|
5,46
|
23/05/2024 |
1.030.957 |
-0,78%
|
5,14
|
5,045
|
5,20
|
5,11
|
22/05/2024 |
1.105.585 |
-1,53%
|
5,15
|
5,13
|
5,27
|
5,15
|
21/05/2024 |
1.073.872 |
-2,06%
|
5,27
|
5,12
|
5,32
|
5,23
|
20/05/2024 |
2.400.645 |
1,52%
|
5,28
|
5,27
|
5,77
|
5,34
|
17/05/2024 |
2.119.691 |
-0,94%
|
5,34
|
5,20
|
5,43
|
5,26
|
16/05/2024 |
2.231.754 |
-0,75%
|
5,35
|
5,275
|
5,615
|
5,31
|
15/05/2024 |
4.323.748 |
-7,76%
|
5,08
|
5,32
|
5,88
|
5,35
|
14/05/2024 |
4.288.503 |
15,77%
|
5,08
|
5,25
|
5,82
|
5,80
|
13/05/2024 |
1.976.801 |
-0,99%
|
5,08
|
4,93
|
5,14
|
5,01
|
10/05/2024 |
1.031.592 |
0,00%
|
5,09
|
5,01
|
5,115
|
5,06
|
09/05/2024 |
1.087.421 |
-3,07%
|
5,13
|
5,02
|
5,2111
|
5,06
|
08/05/2024 |
1.300.747 |
-0,76%
|
5,13
|
5,09
|
5,335
|
5,22
|
07/05/2024 |
729.878 |
-0,76%
|
5,37
|
5,19
|
5,42
|
5,26
|
06/05/2024 |
784.619 |
1,15%
|
5,10
|
5,225
|
5,3575
|
5,30
|
03/05/2024 |
1.254.949 |
-0,38%
|
5,10
|
5,222
|
5,63
|
5,24
|
02/05/2024 |
1.042.499 |
5,41%
|
5,10
|
4,955
|
5,265
|
5,26
|
01/05/2024 |
987.109 |
3,53%
|
4,75
|
4,75
|
5,16
|
4,99
|
30/04/2024 |
1.842.965 |
-3,99%
|
4,98
|
4,82
|
5,00
|
4,81
|
29/04/2024 |
1.595.864 |
-1,77%
|
4,98
|
4,97
|
5,22
|
5,01
|
26/04/2024 |
897.899 |
2,62%
|
4,98
|
4,94
|
5,12
|
5,10
|
25/04/2024 |
911.442 |
-0,20%
|
4,92
|
4,86
|
5,05
|
4,97
|
24/04/2024 |
878.983 |
1,84%
|
4,77
|
4,815
|
5,005
|
4,98
|
23/04/2024 |
1.044.169 |
1,45%
|
4,77
|
4,78
|
4,925
|
4,89
|
22/04/2024 |
1.904.983 |
2,12%
|
4,77
|
4,64
|
4,83
|
4,82
|
19/04/2024 |
1.534.572 |
1,29%
|
4,60
|
4,60
|
4,80
|
4,72
|
18/04/2024 |
1.278.855 |
-2,51%
|
4,79
|
4,65
|
4,84
|
4,66
|
17/04/2024 |
1.754.498 |
2,80%
|
4,54
|
4,71
|
4,93
|
4,78
|
16/04/2024 |
2.305.912 |
2,42%
|
4,54
|
4,49
|
4,745
|
4,65
|
15/04/2024 |
2.472.634 |
-5,22%
|
4,84
|
4,53
|
4,86
|
4,54
|
12/04/2024 |
2.693.067 |
-6,08%
|
5,80
|
4,75
|
5,01
|
4,79
|
11/04/2024 |
4.920.707 |
-0,59%
|
5,80
|
5,07
|
5,245
|
5,10
|
10/04/2024 |
2.760.606 |
-6,04%
|
5,80
|
5,09
|
5,38
|
5,13
|
09/04/2024 |
2.891.030 |
0,37%
|
5,80
|
5,44
|
5,66
|
5,46
|
08/04/2024 |
2.629.669 |
-6,21%
|
5,80
|
5,44
|
5,80
|
5,44
|
05/04/2024 |
1.257.856 |
-2,69%
|
5,99
|
5,81
|
6,00
|
5,79
|
04/04/2024 |
2.363.323 |
-4,80%
|
6,33
|
5,935
|
6,40
|
5,95
|
03/04/2024 |
5.393.114 |
6,47%
|
5,83
|
5,80
|
6,30
|
6,25
|
02/04/2024 |
2.941.854 |
-9,69%
|
6,05
|
5,86
|
6,325
|
5,87
|
01/04/2024 |
6.300.415 |
8,96%
|
6,05
|
5,9764
|
6,62
|
6,57
|
28/03/2024 |
4.898.262 |
9,44%
|
5,53
|
5,51
|
6,04
|
6,03
|
27/03/2024 |
3.778.314 |
8,04%
|
5,16
|
5,14
|
5,71
|
5,51
|
26/03/2024 |
1.961.894 |
-4,32%
|
5,36
|
5,07
|
5,41
|
5,10
|
25/03/2024 |
1.603.343 |
-1,66%
|
5,43
|
5,27
|
5,555
|
5,33
|
22/03/2024 |
1.791.746 |
-3,36%
|
5,34
|
5,21
|
5,44
|
5,18
|
21/03/2024 |
2.600.571 |
1,90%
|
5,28
|
5,22
|
5,37
|
5,36
|
20/03/2024 |
4.058.073 |
4,57%
|
5,03
|
5,01
|
5,32
|
5,26
|
19/03/2024 |
3.108.582 |
6,79%
|
4,75
|
4,70
|
5,04
|
5,03
|
18/03/2024 |
2.247.595 |
3,97%
|
4,50
|
4,4612
|
4,77
|
4,71
|
15/03/2024 |
2.158.442 |
0,44%
|
4,45
|
4,41
|
4,57
|
4,53
|
14/03/2024 |
1.592.338 |
1,35%
|
4,49
|
4,43
|
4,58
|
4,51
|
13/03/2024 |
1.272.624 |
-3,47%
|
4,49
|
4,41
|
4,64
|
4,45
|
12/03/2024 |
1.897.475 |
2,22%
|
4,49
|
4,44
|
4,65
|
4,61
|
11/03/2024 |
2.531.980 |
-2,49%
|
4,58
|
4,49
|
4,67
|
4,51
|
08/03/2024 |
2.822.902 |
-4,84%
|
5,24
|
4,61
|
4,92
|
4,625
|
07/03/2024 |
10.062.355 |
-11,80%
|
5,24
|
4,54
|
5,2798
|
4,86
|
06/03/2024 |
4.492.440 |
7,18%
|
5,24
|
5,2412
|
5,72
|
5,52
|
05/03/2024 |
1.581.296 |
-4,10%
|
5,24
|
5,115
|
5,24
|
5,15
|
04/03/2024 |
1.609.665 |
0,37%
|
5,40
|
5,215
|
5,48
|
5,37
|
01/03/2024 |
3.654.918 |
6,77%
|
5,02
|
4,62
|
5,38
|
5,36
|
29/02/2024 |
1.490.370 |
-1,76%
|
5,20
|
5,01
|
5,23
|
5,02
|