Infinera Corporation (INFN)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
747.786 |
-2,12%
|
3,72
|
3,6408
|
3,745
|
3,70
|
06/10/2023 |
1.237.679 |
2,16%
|
3,66
|
3,565
|
3,80
|
3,78
|
05/10/2023 |
1.643.605 |
-7,27%
|
3,94
|
3,685
|
3,97
|
3,70
|
04/10/2023 |
709.738 |
0,50%
|
4,06
|
3,87
|
4,01
|
3,99
|
03/10/2023 |
845.418 |
-3,17%
|
4,06
|
3,94
|
4,11
|
3,97
|
02/10/2023 |
793.475 |
-1,91%
|
4,14
|
4,06
|
4,20
|
4,10
|
29/09/2023 |
1.192.251 |
4,24%
|
4,03
|
4,03
|
4,24
|
4,18
|
28/09/2023 |
1.272.481 |
3,09%
|
4,18
|
3,965
|
4,18
|
4,01
|
27/09/2023 |
706.224 |
1,30%
|
4,09
|
3,83
|
3,91
|
3,89
|
26/09/2023 |
1.365.804 |
-6,10%
|
4,06
|
3,83
|
4,105
|
3,85
|
25/09/2023 |
1.262.989 |
-0,97%
|
4,06
|
4,055
|
4,155
|
4,10
|
22/09/2023 |
1.141.430 |
1,47%
|
4,18
|
4,06
|
4,18
|
4,14
|
21/09/2023 |
858.773 |
-3,09%
|
4,22
|
4,05
|
4,18
|
4,08
|
20/09/2023 |
1.056.786 |
0,00%
|
4,30
|
4,21
|
4,30
|
4,21
|
19/09/2023 |
945.432 |
-2,09%
|
4,30
|
4,20
|
4,31
|
4,21
|
18/09/2023 |
933.238 |
0,70%
|
4,20
|
4,19
|
4,33
|
4,30
|
15/09/2023 |
2.628.434 |
-1,16%
|
4,20
|
4,18
|
4,43
|
4,27
|
14/09/2023 |
2.169.927 |
3,85%
|
4,20
|
4,20
|
4,43
|
4,32
|
13/09/2023 |
1.509.445 |
1,71%
|
4,06
|
4,025
|
4,17
|
4,16
|
12/09/2023 |
666.428 |
-0,24%
|
4,10
|
4,02
|
4,11
|
4,09
|
11/09/2023 |
966.533 |
-2,61%
|
4,19
|
4,07
|
4,27
|
4,10
|
08/09/2023 |
746.521 |
0,48%
|
4,19
|
4,09
|
4,23
|
4,21
|
07/09/2023 |
1.000.513 |
-3,68%
|
4,30
|
4,19
|
4,335
|
4,19
|
06/09/2023 |
1.139.780 |
-1,58%
|
4,41
|
4,30
|
4,45
|
4,35
|
05/09/2023 |
870.435 |
-2,64%
|
4,53
|
4,38
|
4,53
|
4,42
|
04/09/2023 |
1.355.482 |
-2,99%
|
4,33
|
4,48
|
4,81
|
4,54
|
01/09/2023 |
1.355.482 |
-2,99%
|
4,33
|
4,48
|
4,81
|
4,54
|
31/08/2023 |
3.521.797 |
11,16%
|
4,33
|
4,32
|
4,79
|
4,68
|
30/08/2023 |
1.198.976 |
2,43%
|
4,10
|
4,065
|
4,29
|
4,21
|
29/08/2023 |
807.505 |
3,27%
|
3,99
|
3,96
|
4,14
|
4,11
|
28/08/2023 |
1.029.440 |
-2,93%
|
4,10
|
3,93
|
4,16
|
3,98
|
25/08/2023 |
748.470 |
2,50%
|
4,01
|
3,995
|
4,12
|
4,10
|
24/08/2023 |
836.814 |
-2,68%
|
4,11
|
3,96
|
4,11
|
4,00
|
23/08/2023 |
880.845 |
-0,73%
|
4,12
|
4,03
|
4,1802
|
4,11
|
22/08/2023 |
1.422.629 |
4,81%
|
3,95
|
3,95
|
4,16
|
4,14
|
21/08/2023 |
1.260.016 |
-2,95%
|
4,06
|
3,94
|
4,13
|
3,95
|
18/08/2023 |
1.427.643 |
3,56%
|
3,89
|
3,88
|
4,10
|
4,07
|
17/08/2023 |
1.815.097 |
0,00%
|
4,11
|
3,92
|
4,13
|
3,93
|
16/08/2023 |
2.844.906 |
-6,21%
|
4,11
|
3,8402
|
4,205
|
3,93
|
15/08/2023 |
1.539.611 |
-1,64%
|
4,24
|
4,16
|
4,355
|
4,19
|
14/08/2023 |
1.293.417 |
1,19%
|
4,18
|
4,13
|
4,30
|
4,26
|
11/08/2023 |
3.171.154 |
1,20%
|
4,09
|
3,9508
|
4,235
|
4,21
|
10/08/2023 |
4.344.138 |
12,74%
|
3,84
|
3,80
|
4,32
|
4,16
|
09/08/2023 |
2.390.243 |
-1,07%
|
3,73
|
3,615
|
3,77
|
3,69
|
08/08/2023 |
3.079.369 |
-3,37%
|
3,78
|
3,68
|
3,835
|
3,73
|
07/08/2023 |
2.202.521 |
-3,74%
|
4,01
|
3,84
|
4,055
|
3,86
|
04/08/2023 |
2.257.500 |
-0,25%
|
4,02
|
3,955
|
4,1896
|
4,01
|
03/08/2023 |
2.072.380 |
-5,86%
|
4,30
|
3,99
|
4,27
|
4,02
|
02/08/2023 |
1.602.030 |
-1,61%
|
4,30
|
4,22
|
4,35
|
4,27
|
01/08/2023 |
938.677 |
-3,56%
|
4,50
|
4,31
|
4,525
|
4,34
|
31/07/2023 |
1.784.359 |
0,45%
|
4,69
|
4,44
|
4,5707
|
4,50
|
28/07/2023 |
1.089.428 |
-4,48%
|
4,69
|
4,48
|
4,74
|
4,48
|
27/07/2023 |
1.252.534 |
-0,43%
|
4,69
|
4,68
|
4,83
|
4,69
|
26/07/2023 |
740.690 |
0,00%
|
4,69
|
4,63
|
4,73
|
4,71
|
25/07/2023 |
748.695 |
-0,21%
|
4,72
|
4,62
|
4,785
|
4,71
|
24/07/2023 |
1.665.914 |
-0,42%
|
4,72
|
4,65
|
4,82
|
4,72
|
21/07/2023 |
4.007.481 |
2,60%
|
4,66
|
4,632
|
4,74
|
4,74
|
20/07/2023 |
950.691 |
-1,28%
|
4,63
|
4,515
|
4,65
|
4,62
|
19/07/2023 |
702.361 |
-0,64%
|
4,70
|
4,67
|
4,77
|
4,68
|
18/07/2023 |
902.830 |
1,29%
|
4,64
|
4,58
|
4,7474
|
4,71
|
17/07/2023 |
801.854 |
-1,27%
|
4,72
|
4,64
|
4,8354
|
4,65
|
14/07/2023 |
2.000.448 |
-6,92%
|
5,14
|
4,635
|
4,97
|
4,71
|
13/07/2023 |
1.118.385 |
-1,56%
|
5,14
|
5,025
|
5,2375
|
5,06
|
12/07/2023 |
1.708.763 |
2,19%
|
5,14
|
5,045
|
5,19
|
5,14
|
11/07/2023 |
2.404.824 |
3,71%
|
4,83
|
4,83
|
5,05
|
5,03
|
10/07/2023 |
1.313.055 |
4,53%
|
4,62
|
4,60
|
4,89
|
4,85
|
07/07/2023 |
903.606 |
2,66%
|
4,51
|
4,51
|
4,70
|
4,64
|
06/07/2023 |
1.035.751 |
-1,95%
|
4,46
|
4,45
|
4,57
|
4,52
|
05/07/2023 |
995.606 |
-1,28%
|
4,78
|
4,59
|
4,675
|
4,63
|
04/07/2023 |
749.349 |
-2,90%
|
4,78
|
4,68
|
4,80
|
4,69
|
03/07/2023 |
749.349 |
-2,90%
|
4,78
|
4,68
|
4,80
|
4,69
|
30/06/2023 |
2.534.922 |
4,10%
|
4,61
|
4,64
|
4,875
|
4,83
|
29/06/2023 |
712.860 |
0,43%
|
4,61
|
4,59
|
4,72
|
4,63
|
28/06/2023 |
803.072 |
1,32%
|
4,54
|
4,445
|
4,615
|
4,61
|
27/06/2023 |
1.036.722 |
0,89%
|
4,49
|
4,42
|
4,61
|
4,55
|
26/06/2023 |
1.111.365 |
-0,22%
|
4,60
|
4,51
|
4,6099
|
4,51
|
23/06/2023 |
3.834.150 |
-3,00%
|
4,60
|
4,49
|
4,61
|
4,52
|
22/06/2023 |
889.214 |
-0,85%
|
4,68
|
4,60
|
4,715
|
4,66
|
21/06/2023 |
1.200.911 |
-3,89%
|
4,89
|
4,65
|
4,89
|
4,70
|
20/06/2023 |
2.628.416 |
-3,55%
|
5,07
|
4,80
|
5,225
|
4,89
|
19/06/2023 |
3.735.272 |
2,63%
|
5,00
|
4,88
|
5,135
|
5,07
|
16/06/2023 |
3.735.272 |
2,63%
|
5,00
|
4,88
|
5,135
|
5,07
|
15/06/2023 |
1.093.434 |
1,44%
|
4,73
|
4,77
|
4,985
|
4,94
|
14/06/2023 |
1.936.317 |
2,53%
|
4,73
|
4,705
|
4,935
|
4,87
|
13/06/2023 |
2.200.220 |
2,37%
|
4,66
|
4,65
|
4,855
|
4,75
|
12/06/2023 |
2.916.709 |
2,88%
|
4,55
|
4,4401
|
4,65
|
4,64
|
09/06/2023 |
1.320.622 |
-0,22%
|
4,53
|
4,4401
|
4,575
|
4,51
|
08/06/2023 |
1.614.594 |
-4,24%
|
4,74
|
4,52
|
4,74
|
4,52
|
07/06/2023 |
2.444.239 |
1,51%
|
4,65
|
4,65
|
4,885
|
4,72
|
06/06/2023 |
3.976.788 |
-2,31%
|
4,66
|
4,4812
|
4,745
|
4,65
|
05/06/2023 |
1.557.246 |
-2,46%
|
4,84
|
4,74
|
4,89
|
4,76
|
02/06/2023 |
2.024.183 |
1,86%
|
4,83
|
4,73
|
4,88
|
4,879
|
01/06/2023 |
2.069.610 |
-2,25%
|
4,90
|
4,69
|
4,91
|
4,79
|
31/05/2023 |
2.358.996 |
4,68%
|
5,10
|
4,98
|
5,175
|
4,90
|
30/05/2023 |
2.358.996 |
4,68%
|
5,10
|
4,98
|
5,175
|
5,15
|
29/05/2023 |
2.260.466 |
4,24%
|
4,71
|
4,7043
|
5,01
|
4,92
|
26/05/2023 |
2.260.466 |
4,24%
|
4,71
|
4,7043
|
5,01
|
4,92
|
25/05/2023 |
1.325.400 |
-1,46%
|
4,82
|
4,695
|
4,895
|
4,72
|
24/05/2023 |
1.625.404 |
-3,04%
|
4,89
|
4,72
|
4,915
|
4,79
|
23/05/2023 |
1.562.071 |
-0,20%
|
4,97
|
4,89
|
5,09
|
4,94
|