Infinera Corporation (INFN)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
687.974 |
-0,45%
|
6,65
|
6,645
|
6,79
|
6,70
|
29/12/2022 |
599.783 |
2,59%
|
6,65
|
6,59
|
6,775
|
6,73
|
28/12/2022 |
469.235 |
1,55%
|
6,44
|
6,43
|
6,58
|
6,56
|
27/12/2022 |
449.509 |
-0,77%
|
6,50
|
6,435
|
6,585
|
6,46
|
23/12/2022 |
140.087 |
-0,23%
|
6,54
|
6,445
|
6,615
|
6,545
|
22/12/2022 |
885.685 |
-2,67%
|
6,69
|
6,40
|
6,69
|
6,56
|
21/12/2022 |
686.431 |
0,90%
|
6,72
|
6,69
|
6,85
|
6,74
|
20/12/2022 |
975.129 |
4,21%
|
6,40
|
6,40
|
6,74
|
6,68
|
19/12/2022 |
2.588.872 |
-4,04%
|
6,69
|
6,30
|
6,75
|
6,41
|
16/12/2022 |
1.906.660 |
-0,89%
|
6,58
|
6,545
|
6,745
|
6,68
|
15/12/2022 |
922.613 |
-3,71%
|
6,90
|
6,695
|
6,93
|
6,74
|
14/12/2022 |
2.678.688 |
0,00%
|
7,01
|
6,93
|
7,215
|
7,00
|
13/12/2022 |
1.038.152 |
-0,14%
|
7,38
|
6,915
|
7,38
|
7,00
|
12/12/2022 |
1.106.545 |
1,15%
|
6,93
|
6,895
|
7,12
|
7,01
|
09/12/2022 |
2.226.524 |
-4,15%
|
7,22
|
6,92
|
7,22
|
6,93
|
08/12/2022 |
3.961.627 |
13,15%
|
6,63
|
6,63
|
7,39
|
7,23
|
07/12/2022 |
719.245 |
-2,74%
|
6,55
|
6,37
|
6,61
|
6,39
|
06/12/2022 |
4.894.741 |
-3,10%
|
6,64
|
6,48
|
6,79
|
6,57
|
05/12/2022 |
2.041.574 |
0,89%
|
6,52
|
6,565
|
6,79
|
6,78
|
02/12/2022 |
2.358.429 |
-0,30%
|
6,52
|
6,50
|
6,76
|
6,72
|
01/12/2022 |
2.156.963 |
-0,15%
|
6,52
|
6,645
|
6,845
|
6,74
|
30/11/2022 |
5.482.432 |
4,33%
|
6,52
|
6,395
|
6,79
|
6,75
|
29/11/2022 |
1.244.890 |
1,57%
|
6,40
|
6,335
|
6,51
|
6,47
|
28/11/2022 |
2.450.763 |
-2,23%
|
6,40
|
6,305
|
6,51
|
6,355
|
25/11/2022 |
773.898 |
1,09%
|
6,40
|
6,40
|
6,59
|
6,50
|
24/11/2022 |
1.167.946 |
0,63%
|
6,53
|
6,38
|
6,535
|
6,43
|
23/11/2022 |
1.167.946 |
0,63%
|
6,53
|
6,38
|
6,535
|
6,43
|
22/11/2022 |
1.753.508 |
-1,84%
|
6,53
|
6,34
|
6,53
|
6,39
|
21/11/2022 |
2.630.262 |
0,62%
|
6,47
|
6,37
|
6,55
|
6,51
|
18/11/2022 |
2.565.396 |
0,62%
|
6,43
|
6,43
|
6,6638
|
6,47
|
17/11/2022 |
2.496.514 |
-1,53%
|
6,43
|
6,34
|
6,52
|
6,43
|
16/11/2022 |
3.100.698 |
-4,11%
|
6,69
|
6,49
|
6,695
|
6,53
|
15/11/2022 |
2.102.648 |
4,59%
|
6,69
|
6,6248
|
6,89
|
6,83
|
14/11/2022 |
1.236.783 |
-5,36%
|
6,69
|
6,52
|
6,90
|
6,53
|
11/11/2022 |
1.612.988 |
3,45%
|
6,69
|
6,635
|
7,00
|
6,90
|
10/11/2022 |
2.228.577 |
5,54%
|
6,53
|
6,42
|
6,71
|
6,67
|
09/11/2022 |
1.523.847 |
-5,04%
|
6,53
|
6,18
|
6,52
|
6,315
|
08/11/2022 |
2.823.236 |
0,76%
|
6,64
|
6,365
|
6,73
|
6,65
|
07/11/2022 |
1.495.078 |
3,13%
|
6,29
|
6,23
|
6,615
|
6,6001
|
04/11/2022 |
3.045.667 |
2,24%
|
6,39
|
6,15
|
6,4901
|
6,39
|
03/11/2022 |
4.534.331 |
19,50%
|
5,70
|
5,715
|
6,32
|
6,25
|
02/11/2022 |
972.898 |
-8,41%
|
5,70
|
5,23
|
5,65
|
5,23
|
01/11/2022 |
770.740 |
1,78%
|
5,70
|
5,64
|
5,81
|
5,71
|
31/10/2022 |
918.209 |
-1,75%
|
5,67
|
5,595
|
5,7355
|
5,61
|
28/10/2022 |
531.053 |
2,05%
|
5,45
|
5,64
|
5,755
|
5,715
|
27/10/2022 |
942.546 |
1,82%
|
5,45
|
5,525
|
5,70
|
5,60
|
26/10/2022 |
1.537.771 |
0,18%
|
5,45
|
5,33
|
5,58
|
5,50
|
25/10/2022 |
1.953.940 |
11,36%
|
4,90
|
4,94
|
5,51
|
5,49
|
24/10/2022 |
670.116 |
-0,20%
|
4,90
|
4,8244
|
4,99
|
4,93
|
21/10/2022 |
1.103.003 |
4,67%
|
4,90
|
4,655
|
4,98
|
4,93
|
20/10/2022 |
551.000 |
-2,08%
|
4,90
|
4,69
|
4,925
|
4,71
|
19/10/2022 |
385.425 |
-1,43%
|
4,90
|
4,735
|
4,90
|
4,81
|
18/10/2022 |
594.466 |
0,72%
|
4,94
|
4,78
|
5,02
|
4,875
|
17/10/2022 |
779.776 |
7,80%
|
4,52
|
4,52
|
4,86
|
4,84
|
14/10/2022 |
893.029 |
-1,77%
|
4,62
|
4,445
|
4,61
|
4,44
|
13/10/2022 |
1.843.027 |
1,12%
|
4,35
|
4,255
|
4,565
|
4,52
|
12/10/2022 |
1.139.703 |
1,82%
|
4,38
|
4,265
|
4,515
|
4,47
|
11/10/2022 |
1.152.531 |
-9,11%
|
4,74
|
4,37
|
4,75
|
4,39
|
10/10/2022 |
624.524 |
-2,62%
|
4,96
|
4,725
|
4,99
|
4,83
|
07/10/2022 |
1.428.975 |
-7,87%
|
5,22
|
4,90
|
5,235
|
4,92
|
06/10/2022 |
649.452 |
-1,20%
|
5,27
|
5,245
|
5,44
|
5,335
|
05/10/2022 |
867.491 |
0,00%
|
5,32
|
5,17
|
5,415
|
5,40
|
04/10/2022 |
1.460.515 |
7,14%
|
5,13
|
5,13
|
5,455
|
5,40
|
03/10/2022 |
1.572.698 |
4,13%
|
4,84
|
4,84
|
5,13
|
5,04
|
30/09/2022 |
1.980.823 |
0,21%
|
4,92
|
4,81
|
4,995
|
4,84
|
29/09/2022 |
925.769 |
-3,30%
|
4,92
|
4,68
|
4,92
|
4,835
|
28/09/2022 |
1.288.041 |
4,82%
|
4,78
|
4,695
|
5,025
|
5,00
|
27/09/2022 |
844.741 |
1,49%
|
4,77
|
4,65
|
4,91
|
4,77
|
26/09/2022 |
1.031.063 |
2,62%
|
4,54
|
4,53
|
4,915
|
4,70
|
23/09/2022 |
1.595.315 |
-4,18%
|
4,71
|
4,51
|
4,71
|
4,58
|
22/09/2022 |
1.411.430 |
0,00%
|
4,76
|
4,6097
|
4,82
|
4,78
|
21/09/2022 |
1.466.149 |
-0,42%
|
4,79
|
4,78
|
4,985
|
4,78
|
20/09/2022 |
753.568 |
-2,83%
|
4,85
|
4,72
|
4,895
|
4,80
|
19/09/2022 |
1.089.348 |
0,00%
|
4,85
|
4,84
|
4,97
|
4,94
|
16/09/2022 |
746.160 |
-1,59%
|
4,93
|
4,85
|
4,98
|
4,94
|
15/09/2022 |
1.875.255 |
-5,10%
|
5,23
|
4,97
|
5,27
|
5,02
|
14/09/2022 |
1.066.552 |
3,93%
|
5,09
|
5,02
|
5,29
|
5,29
|
13/09/2022 |
1.008.156 |
-8,45%
|
5,36
|
5,09
|
5,40
|
5,09
|
12/09/2022 |
1.388.497 |
4,32%
|
5,36
|
5,36
|
5,57
|
5,56
|
09/09/2022 |
1.099.150 |
3,51%
|
5,22
|
5,17
|
5,335
|
5,31
|
08/09/2022 |
938.089 |
0,00%
|
4,98
|
4,88
|
5,145
|
5,04
|
07/09/2022 |
1.031.567 |
3,06%
|
4,88
|
4,825
|
5,09
|
5,05
|
06/09/2022 |
1.147.779 |
-2,78%
|
5,18
|
4,839
|
5,07
|
4,90
|
05/09/2022 |
867.277 |
-1,37%
|
5,18
|
5,00
|
5,25
|
5,04
|
02/09/2022 |
867.277 |
-1,37%
|
5,18
|
5,00
|
5,25
|
5,04
|
01/09/2022 |
1.894.875 |
-6,75%
|
5,37
|
5,10
|
5,42
|
5,11
|
31/08/2022 |
914.893 |
-4,03%
|
5,79
|
5,45
|
5,81
|
5,48
|
30/08/2022 |
1.034.334 |
0,53%
|
5,76
|
5,66
|
5,835
|
5,71
|
29/08/2022 |
3.849.413 |
-1,73%
|
5,71
|
5,665
|
5,805
|
5,68
|
26/08/2022 |
1.091.967 |
-3,02%
|
5,96
|
5,77
|
6,00
|
5,78
|
25/08/2022 |
3.093.012 |
6,81%
|
5,59
|
5,6288
|
5,97
|
5,96
|
24/08/2022 |
656.826 |
2,11%
|
5,45
|
5,435
|
5,605
|
5,575
|
23/08/2022 |
555.449 |
-1,09%
|
5,51
|
5,44
|
5,6889
|
5,46
|
22/08/2022 |
1.030.441 |
-1,25%
|
5,65
|
5,44
|
5,72
|
5,52
|
19/08/2022 |
876.312 |
-2,78%
|
5,65
|
5,49
|
5,685
|
5,59
|
18/08/2022 |
1.298.339 |
2,31%
|
5,65
|
5,66
|
5,77
|
5,75
|
17/08/2022 |
824.278 |
-2,94%
|
5,70
|
5,485
|
5,70
|
5,62
|
16/08/2022 |
1.053.389 |
2,66%
|
5,58
|
5,55
|
5,80
|
5,78
|
15/08/2022 |
4.038.947 |
0,00%
|
5,58
|
5,51
|
5,74
|
5,63
|
12/08/2022 |
1.590.105 |
5,23%
|
5,39
|
5,39
|
5,65
|
5,63
|