Infinera Corporation (INFN)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
974.106 |
-2,11%
|
5,15
|
5,08
|
5,265
|
5,11
|
27/02/2024 |
957.425 |
0,77%
|
4,93
|
5,17
|
5,30
|
5,22
|
26/02/2024 |
1.305.095 |
4,65%
|
4,93
|
4,90
|
5,17
|
5,18
|
23/02/2024 |
684.060 |
-4,07%
|
5,13
|
4,93
|
5,13
|
4,95
|
22/02/2024 |
1.398.225 |
5,74%
|
4,92
|
4,91
|
5,16
|
5,16
|
21/02/2024 |
1.051.651 |
-3,18%
|
4,96
|
4,82
|
4,965
|
4,88
|
20/02/2024 |
1.573.090 |
-1,37%
|
4,98
|
4,96
|
5,08
|
5,04
|
19/02/2024 |
710.036 |
0,00%
|
5,15
|
5,07
|
5,235
|
5,11
|
16/02/2024 |
710.036 |
1,19%
|
5,15
|
5,07
|
5,235
|
5,11
|
15/02/2024 |
1.801.535 |
3,17%
|
5,10
|
5,03
|
5,215
|
5,21
|
14/02/2024 |
951.306 |
3,91%
|
5,00
|
4,82
|
5,08
|
5,05
|
13/02/2024 |
3.064.239 |
-8,82%
|
5,06
|
4,79
|
5,12
|
4,86
|
12/02/2024 |
1.062.682 |
-0,37%
|
5,36
|
5,32
|
5,48
|
5,33
|
09/02/2024 |
1.286.280 |
2,69%
|
5,23
|
5,18
|
5,365
|
5,35
|
08/02/2024 |
1.529.681 |
-4,75%
|
5,45
|
5,22
|
5,47
|
5,21
|
07/02/2024 |
4.146.292 |
4,59%
|
5,27
|
5,255
|
5,561
|
5,47
|
06/02/2024 |
1.673.533 |
5,02%
|
5,08
|
4,99
|
5,23
|
5,23
|
05/02/2024 |
1.182.664 |
-3,86%
|
5,08
|
4,97
|
5,135
|
4,98
|
02/02/2024 |
705.387 |
1,77%
|
5,04
|
4,994
|
5,18
|
5,18
|
01/02/2024 |
974.070 |
3,04%
|
4,97
|
4,945
|
5,125
|
5,09
|
31/01/2024 |
1.316.269 |
-5,00%
|
5,12
|
4,91
|
5,16
|
4,94
|
30/01/2024 |
862.703 |
-0,95%
|
5,20
|
5,125
|
5,22
|
5,20
|
29/01/2024 |
1.319.489 |
2,54%
|
5,13
|
5,08
|
5,24
|
5,25
|
26/01/2024 |
1.257.254 |
-3,03%
|
5,32
|
5,10
|
5,37
|
5,12
|
25/01/2024 |
1.844.845 |
2,92%
|
5,19
|
5,15
|
5,298
|
5,28
|
24/01/2024 |
1.306.162 |
-0,20%
|
5,25
|
5,1099
|
5,25
|
5,13
|
23/01/2024 |
1.263.476 |
0,98%
|
5,05
|
5,0525
|
5,20
|
5,14
|
22/01/2024 |
1.424.466 |
2,21%
|
5,05
|
4,97
|
5,145
|
5,09
|
19/01/2024 |
1.763.896 |
-3,30%
|
4,94
|
4,87
|
5,23
|
4,98
|
18/01/2024 |
1.573.774 |
5,32%
|
4,94
|
4,93
|
5,16
|
5,15
|
17/01/2024 |
2.024.828 |
0,00%
|
4,76
|
4,73
|
4,90
|
4,89
|
16/01/2024 |
844.930 |
1,03%
|
4,77
|
4,719
|
4,89
|
4,89
|
15/01/2024 |
1.295.915 |
-0,21%
|
4,94
|
4,80
|
5,07
|
4,84
|
12/01/2024 |
1.295.915 |
-0,21%
|
4,94
|
4,80
|
5,07
|
4,84
|
11/01/2024 |
3.217.899 |
5,90%
|
4,77
|
4,72
|
5,1212
|
4,85
|
10/01/2024 |
1.454.210 |
2,00%
|
4,47
|
4,4225
|
4,6275
|
4,58
|
09/01/2024 |
1.994.800 |
-0,22%
|
4,40
|
4,35
|
4,54
|
4,49
|
08/01/2024 |
1.319.810 |
0,23%
|
4,18
|
4,18
|
4,53
|
4,39
|
05/01/2024 |
1.485.094 |
2,10%
|
4,22
|
4,215
|
4,39
|
4,38
|
04/01/2024 |
2.907.134 |
-5,71%
|
4,59
|
4,175
|
4,59
|
4,29
|
03/01/2024 |
1.236.712 |
-3,29%
|
4,66
|
4,54
|
4,865
|
4,555
|
02/01/2024 |
1.523.762 |
-0,84%
|
4,77
|
4,56
|
4,865
|
4,71
|
29/12/2023 |
1.189.801 |
-1,25%
|
4,77
|
4,71
|
4,825
|
4,75
|
28/12/2023 |
1.280.113 |
-0,83%
|
4,85
|
4,80
|
4,96
|
4,81
|
27/12/2023 |
676.720 |
0,00%
|
4,85
|
4,81
|
4,895
|
4,85
|
26/12/2023 |
882.378 |
2,11%
|
4,75
|
4,75
|
4,89
|
4,85
|
22/12/2023 |
809.358 |
0,64%
|
4,75
|
4,70
|
4,86
|
4,75
|
21/12/2023 |
1.003.879 |
3,06%
|
4,60
|
4,55
|
4,74
|
4,72
|
20/12/2023 |
1.015.514 |
-3,40%
|
4,68
|
4,56
|
4,755
|
4,54
|
19/12/2023 |
1.211.934 |
1,95%
|
4,67
|
4,615
|
4,81
|
4,70
|
18/12/2023 |
1.139.989 |
-1,71%
|
4,67
|
4,525
|
4,74
|
4,61
|
15/12/2023 |
2.771.087 |
-2,90%
|
4,67
|
4,67
|
4,995
|
4,69
|
14/12/2023 |
2.620.710 |
3,43%
|
4,67
|
4,67
|
5,00
|
4,83
|
13/12/2023 |
1.436.914 |
4,71%
|
4,50
|
4,39
|
4,675
|
4,67
|
12/12/2023 |
1.199.475 |
-1,33%
|
4,53
|
4,40
|
4,53
|
4,46
|
11/12/2023 |
1.718.658 |
0,44%
|
4,43
|
4,46
|
4,64
|
4,52
|
08/12/2023 |
1.995.486 |
1,81%
|
4,43
|
4,41
|
4,53
|
4,50
|
07/12/2023 |
1.640.131 |
0,00%
|
4,43
|
4,27
|
4,525
|
4,42
|
06/12/2023 |
4.564.281 |
4,25%
|
4,33
|
4,30
|
4,56
|
4,42
|
05/12/2023 |
1.702.743 |
0,95%
|
4,23
|
4,09
|
4,27
|
4,24
|
04/12/2023 |
1.428.647 |
-0,71%
|
4,23
|
4,09
|
4,34
|
4,20
|
01/12/2023 |
2.506.079 |
8,74%
|
3,92
|
3,795
|
4,27
|
4,23
|
30/11/2023 |
1.712.898 |
-0,51%
|
3,92
|
3,80
|
4,02
|
3,89
|
29/11/2023 |
1.687.490 |
-1,26%
|
4,00
|
3,88
|
4,08
|
3,91
|
28/11/2023 |
805.886 |
-1,25%
|
3,99
|
3,85
|
4,005
|
3,96
|
27/11/2023 |
1.039.003 |
-4,98%
|
4,13
|
3,99
|
4,1861
|
4,01
|
24/11/2023 |
258.631 |
-1,63%
|
4,13
|
4,13
|
4,26
|
4,1413
|
23/11/2023 |
1.069.937 |
1,69%
|
4,13
|
4,13
|
4,39
|
4,21
|
22/11/2023 |
1.063.309 |
1,69%
|
4,13
|
4,13
|
4,39
|
4,21
|
21/11/2023 |
4.401.003 |
-1,90%
|
4,16
|
4,05
|
4,215
|
4,14
|
20/11/2023 |
1.535.911 |
-1,17%
|
4,25
|
4,155
|
4,2875
|
4,22
|
17/11/2023 |
1.255.043 |
1,19%
|
4,27
|
4,22
|
4,36
|
4,27
|
16/11/2023 |
1.387.951 |
-4,09%
|
4,36
|
4,09
|
4,36
|
4,22
|
15/11/2023 |
1.795.597 |
-0,68%
|
4,45
|
4,37
|
4,585
|
4,40
|
14/11/2023 |
2.510.501 |
11,87%
|
4,15
|
4,045
|
4,43
|
4,43
|
13/11/2023 |
1.781.897 |
-0,75%
|
3,98
|
3,83
|
4,05
|
3,96
|
10/11/2023 |
2.852.558 |
5,84%
|
3,65
|
3,68
|
4,01
|
3,99
|
09/11/2023 |
8.162.788 |
14,59%
|
3,65
|
3,63
|
4,23
|
3,77
|
08/11/2023 |
3.273.746 |
6,47%
|
3,12
|
3,07
|
3,31
|
3,29
|
07/11/2023 |
2.403.883 |
-0,96%
|
3,05
|
2,98
|
3,10
|
3,09
|
06/11/2023 |
941.388 |
-1,27%
|
3,16
|
3,075
|
3,20
|
3,12
|
03/11/2023 |
2.028.389 |
3,61%
|
3,16
|
3,125
|
3,23
|
3,16
|
02/11/2023 |
966.720 |
3,39%
|
3,00
|
2,93
|
3,05
|
3,05
|
01/11/2023 |
1.793.276 |
0,68%
|
2,91
|
2,83
|
2,995
|
2,95
|
31/10/2023 |
1.118.327 |
2,09%
|
2,88
|
2,84
|
3,01
|
2,93
|
30/10/2023 |
1.109.674 |
-3,69%
|
3,02
|
2,82
|
3,06
|
2,87
|
27/10/2023 |
642.007 |
-3,38%
|
3,11
|
2,9601
|
3,11
|
3,005
|
26/10/2023 |
959.911 |
1,97%
|
3,13
|
3,00
|
3,14
|
3,11
|
25/10/2023 |
1.838.562 |
-3,79%
|
3,13
|
3,045
|
3,19
|
3,05
|
24/10/2023 |
813.976 |
2,59%
|
3,12
|
3,08
|
3,19
|
3,17
|
23/10/2023 |
1.287.037 |
-4,92%
|
3,24
|
3,08
|
3,26
|
3,09
|
20/10/2023 |
1.442.026 |
0,00%
|
3,25
|
3,195
|
3,275
|
3,25
|
19/10/2023 |
962.253 |
-2,11%
|
3,43
|
3,235
|
3,38
|
3,25
|
18/10/2023 |
1.052.625 |
-4,05%
|
3,43
|
3,29
|
3,43
|
3,32
|
17/10/2023 |
1.584.597 |
-3,35%
|
3,53
|
3,405
|
3,53
|
3,46
|
16/10/2023 |
921.789 |
4,37%
|
3,46
|
3,42
|
3,605
|
3,58
|
13/10/2023 |
993.571 |
-3,65%
|
3,55
|
3,42
|
3,57
|
3,43
|
12/10/2023 |
833.825 |
-3,52%
|
3,75
|
3,52
|
3,70
|
3,56
|
11/10/2023 |
2.719.083 |
-1,86%
|
3,75
|
3,63
|
3,78
|
3,69
|
10/10/2023 |
1.276.920 |
1,62%
|
3,72
|
3,6408
|
3,88
|
3,76
|