Infinera Corporation (INFN)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
1.694.620 |
-1,20%
|
4,98
|
4,885
|
5,0299
|
4,95
|
19/05/2023 |
1.364.152 |
-1,18%
|
5,13
|
4,995
|
5,15
|
5,01
|
18/05/2023 |
1.614.317 |
0,20%
|
4,99
|
4,975
|
5,09
|
5,07
|
17/05/2023 |
3.719.465 |
4,12%
|
4,90
|
4,90
|
5,14
|
5,06
|
16/05/2023 |
1.193.578 |
-1,42%
|
4,89
|
4,86
|
4,995
|
4,86
|
15/05/2023 |
1.178.203 |
3,50%
|
4,86
|
4,835
|
4,97
|
5,03
|
12/05/2023 |
1.623.210 |
-1,02%
|
4,91
|
4,81
|
4,96
|
4,86
|
11/05/2023 |
1.294.049 |
-4,29%
|
5,08
|
4,90
|
5,105
|
4,91
|
10/05/2023 |
1.446.419 |
0,00%
|
5,21
|
5,07
|
5,22
|
5,13
|
09/05/2023 |
1.380.138 |
-1,35%
|
5,15
|
5,05
|
5,22
|
5,13
|
08/05/2023 |
1.439.293 |
-3,88%
|
5,41
|
5,1475
|
5,465
|
5,20
|
05/05/2023 |
1.674.204 |
0,56%
|
5,46
|
5,39
|
5,54
|
5,41
|
04/05/2023 |
3.350.743 |
-5,94%
|
5,55
|
5,23
|
5,688
|
5,38
|
03/05/2023 |
1.806.004 |
-2,56%
|
5,87
|
5,71
|
5,93
|
5,72
|
02/05/2023 |
1.904.507 |
-5,48%
|
6,14
|
5,80
|
6,1599
|
5,87
|
01/05/2023 |
720.106 |
-1,90%
|
6,33
|
6,165
|
6,3899
|
6,21
|
28/04/2023 |
1.182.988 |
1,77%
|
6,18
|
6,14
|
6,35
|
6,33
|
27/04/2023 |
1.359.265 |
0,32%
|
6,25
|
6,05
|
6,29
|
6,22
|
26/04/2023 |
1.496.282 |
2,99%
|
6,09
|
6,05
|
6,26
|
6,20
|
25/04/2023 |
1.280.287 |
-3,53%
|
6,17
|
6,01
|
6,25
|
6,02
|
24/04/2023 |
656.036 |
-0,64%
|
6,28
|
6,205
|
6,335
|
6,24
|
21/04/2023 |
822.779 |
-0,95%
|
6,33
|
6,25
|
6,36
|
6,28
|
20/04/2023 |
1.909.026 |
-2,16%
|
6,38
|
6,38
|
6,415
|
6,34
|
19/04/2023 |
2.019.993 |
-1,37%
|
6,50
|
6,35
|
6,54
|
6,48
|
18/04/2023 |
1.603.989 |
-3,81%
|
6,88
|
6,56
|
6,88
|
6,57
|
17/04/2023 |
889.045 |
-1,73%
|
6,90
|
6,82
|
6,945
|
6,83
|
14/04/2023 |
701.014 |
-0,71%
|
7,02
|
6,94
|
7,05
|
6,95
|
13/04/2023 |
996.298 |
-0,29%
|
7,06
|
6,955
|
7,06
|
7,00
|
12/04/2023 |
1.205.528 |
-0,43%
|
7,12
|
6,98
|
7,145
|
7,02
|
11/04/2023 |
1.765.809 |
-4,08%
|
7,35
|
7,04
|
7,35
|
7,05
|
10/04/2023 |
827.729 |
0,55%
|
7,25
|
7,22
|
7,385
|
7,35
|
06/04/2023 |
1.078.246 |
-0,41%
|
7,02
|
6,965
|
7,37
|
7,31
|
05/04/2023 |
1.061.806 |
-2,26%
|
7,45
|
7,28
|
7,49
|
7,34
|
04/04/2023 |
660.824 |
-1,05%
|
7,60
|
7,4625
|
7,61
|
7,51
|
03/04/2023 |
1.165.862 |
-2,19%
|
7,73
|
7,465
|
7,73
|
7,59
|
31/03/2023 |
1.606.331 |
1,84%
|
7,61
|
7,55
|
7,80
|
7,76
|
30/03/2023 |
1.056.199 |
0,26%
|
7,72
|
7,58
|
7,775
|
7,62
|
29/03/2023 |
1.282.214 |
-1,04%
|
7,74
|
7,56
|
7,74
|
7,60
|
28/03/2023 |
1.148.948 |
2,40%
|
7,49
|
7,49
|
7,68
|
7,68
|
27/03/2023 |
2.437.657 |
1,49%
|
7,44
|
7,32
|
7,51
|
7,50
|
24/03/2023 |
2.201.264 |
2,78%
|
7,13
|
7,05
|
7,41
|
7,39
|
23/03/2023 |
873.479 |
-0,42%
|
7,30
|
7,11
|
7,42
|
7,19
|
22/03/2023 |
1.981.286 |
-3,22%
|
7,45
|
7,22
|
7,525
|
7,22
|
21/03/2023 |
1.023.930 |
0,40%
|
7,57
|
7,40
|
7,59
|
7,46
|
20/03/2023 |
1.052.958 |
0,54%
|
7,36
|
7,32
|
7,505
|
7,43
|
17/03/2023 |
1.356.694 |
-2,64%
|
7,53
|
7,365
|
7,615
|
7,39
|
16/03/2023 |
1.057.875 |
3,13%
|
7,29
|
7,18
|
7,635
|
7,59
|
15/03/2023 |
2.922.168 |
-0,27%
|
7,27
|
7,13
|
7,535
|
7,36
|
14/03/2023 |
6.175.009 |
7,74%
|
7,02
|
6,95
|
7,80
|
7,38
|
13/03/2023 |
1.759.798 |
-4,73%
|
7,05
|
6,7047
|
7,095
|
6,85
|
10/03/2023 |
1.554.710 |
-2,58%
|
7,40
|
7,065
|
7,45
|
7,19
|
09/03/2023 |
1.536.105 |
-0,41%
|
7,42
|
7,335
|
7,495
|
7,38
|
08/03/2023 |
2.009.892 |
8,33%
|
6,99
|
6,92
|
7,45
|
7,41
|
07/03/2023 |
3.142.473 |
-5,66%
|
7,22
|
6,84
|
7,24
|
6,84
|
06/03/2023 |
1.810.618 |
-1,09%
|
7,43
|
7,185
|
7,53
|
7,25
|
03/03/2023 |
1.721.988 |
0,69%
|
7,42
|
7,29
|
7,56
|
7,33
|
02/03/2023 |
951.998 |
3,12%
|
7,01
|
6,97
|
7,295
|
7,28
|
01/03/2023 |
1.335.022 |
-0,14%
|
7,08
|
7,05
|
7,19
|
7,06
|
28/02/2023 |
1.988.149 |
1,14%
|
6,95
|
6,91
|
7,175
|
7,07
|
27/02/2023 |
1.307.177 |
2,34%
|
6,85
|
6,77
|
7,17
|
6,99
|
24/02/2023 |
2.113.390 |
-5,27%
|
7,31
|
6,81
|
7,31
|
6,83
|
23/02/2023 |
3.285.557 |
4,64%
|
7,00
|
7,00
|
7,25
|
7,21
|
22/02/2023 |
1.216.037 |
-0,86%
|
6,95
|
6,835
|
7,05
|
6,89
|
21/02/2023 |
1.047.031 |
-3,34%
|
7,10
|
6,93
|
7,155
|
6,95
|
20/02/2023 |
1.932.679 |
-1,91%
|
7,33
|
7,12
|
7,33
|
7,19
|
17/02/2023 |
1.932.679 |
-1,91%
|
7,33
|
7,12
|
7,33
|
7,19
|
16/02/2023 |
1.299.417 |
2,09%
|
7,01
|
6,97
|
7,42
|
7,33
|
15/02/2023 |
866.440 |
0,28%
|
7,15
|
7,025
|
7,24
|
7,18
|
14/02/2023 |
1.593.422 |
-0,69%
|
7,15
|
7,06
|
7,2475
|
7,16
|
13/02/2023 |
828.523 |
0,28%
|
7,21
|
7,15
|
7,26
|
7,21
|
10/02/2023 |
742.843 |
-1,51%
|
7,25
|
7,15
|
7,325
|
7,19
|
09/02/2023 |
760.656 |
-1,08%
|
7,45
|
7,295
|
7,515
|
7,30
|
08/02/2023 |
664.584 |
-0,41%
|
7,36
|
7,29
|
7,42
|
7,38
|
07/02/2023 |
816.457 |
-1,46%
|
7,47
|
7,27
|
7,56
|
7,41
|
06/02/2023 |
1.091.716 |
-0,27%
|
7,42
|
7,42
|
7,58
|
7,52
|
03/02/2023 |
1.239.766 |
-0,27%
|
7,45
|
7,42
|
7,715
|
7,54
|
02/02/2023 |
2.383.796 |
-0,79%
|
7,71
|
7,49
|
7,74
|
7,56
|
01/02/2023 |
1.075.196 |
4,10%
|
7,28
|
7,075
|
7,635
|
7,62
|
31/01/2023 |
2.160.097 |
3,55%
|
7,07
|
6,98
|
7,375
|
7,321
|
30/01/2023 |
1.394.374 |
-5,23%
|
7,36
|
7,07
|
7,45
|
7,07
|
27/01/2023 |
620.034 |
-0,53%
|
7,48
|
7,30
|
7,53
|
7,46
|
26/01/2023 |
789.898 |
0,40%
|
7,58
|
7,325
|
7,67
|
7,50
|
25/01/2023 |
771.986 |
-1,45%
|
7,50
|
7,37
|
7,555
|
7,47
|
24/01/2023 |
1.017.837 |
-2,45%
|
7,69
|
7,39
|
7,74
|
7,58
|
23/01/2023 |
1.870.996 |
5,86%
|
7,36
|
7,36
|
7,77
|
7,77
|
20/01/2023 |
1.047.059 |
2,23%
|
7,20
|
7,03
|
7,34
|
7,33
|
19/01/2023 |
1.319.933 |
-0,28%
|
7,10
|
7,02
|
7,26
|
7,17
|
18/01/2023 |
982.135 |
-2,71%
|
7,44
|
7,18
|
7,51
|
7,19
|
17/01/2023 |
1.217.423 |
3,65%
|
7,06
|
7,06
|
7,42
|
7,39
|
16/01/2023 |
4.797.959 |
4,58%
|
6,91
|
6,91
|
7,13
|
7,31
|
13/01/2023 |
4.797.959 |
4,58%
|
6,91
|
6,91
|
7,13
|
7,31
|
12/01/2023 |
590.785 |
-1,69%
|
7,17
|
6,965
|
7,17
|
6,99
|
11/01/2023 |
1.034.324 |
0,14%
|
7,12
|
6,9172
|
7,13
|
7,11
|
10/01/2023 |
865.604 |
0,00%
|
7,05
|
7,025
|
7,18
|
7,10
|
09/01/2023 |
1.250.748 |
1,28%
|
7,10
|
7,06
|
7,25
|
7,10
|
06/01/2023 |
1.179.676 |
2,64%
|
6,70
|
6,70
|
7,01
|
7,01
|
05/01/2023 |
1.052.170 |
0,15%
|
6,77
|
6,665
|
6,90
|
6,83
|
04/01/2023 |
1.308.421 |
0,74%
|
6,87
|
6,735
|
6,96
|
6,82
|
03/01/2023 |
625.644 |
0,45%
|
6,83
|
6,625
|
6,97
|
6,77
|
02/01/2023 |
687.974 |
-0,45%
|
6,65
|
6,645
|
6,79
|
6,70
|