Italia markets close in 49 minutes

Infineon Technologies AG (IFXD.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
37,46+0,58 (+1,57%)
In data: 03:20PM BST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202437,5137,5137,4637,4637,4610
17 mag 202436,6036,8836,2036,8836,883.548
16 mag 202437,4737,8137,2537,2537,251.177
15 mag 202437,2738,0137,2738,0138,01668
14 mag 202437,1737,1737,1737,1737,17-
13 mag 202437,8137,8337,1037,1737,172.339
10 mag 202437,1638,1337,1637,8437,843.705
09 mag 202435,7035,7035,7035,7035,70-
08 mag 202436,3236,3235,7035,7035,706.027
07 mag 202433,5036,5033,5036,2936,2922.354
03 mag 202431,6732,0031,6032,0032,001.723
02 mag 202432,1532,2032,1532,2032,20714
01 mag 202432,6032,6032,6032,6032,60-
30 apr 202433,3933,3932,5832,6032,603.131
29 apr 202433,2233,2232,8132,8432,843.640
26 apr 202432,9733,1932,5632,9632,9610.629
25 apr 202432,5532,5532,4432,4432,44507
24 apr 202432,2132,2131,3631,4131,4114.238
23 apr 202429,9229,9229,6929,8129,813.767
22 apr 202430,0530,0829,8429,8429,842.105
19 apr 202430,4230,4630,1330,1330,133.519
18 apr 202430,6030,9430,6030,9430,94858
17 apr 202431,5831,5831,5831,5831,58358
16 apr 202431,6931,8031,4131,8031,801.429
15 apr 202432,7432,8132,4432,4432,44968
12 apr 202433,0233,0231,9031,9931,992.388
11 apr 202433,2833,2832,6532,6632,662.519
10 apr 202434,1234,2133,9633,4733,474.076
09 apr 202433,1233,7033,1233,6033,605.799
08 apr 202431,8232,4931,8232,4932,49539
05 apr 202431,4231,7331,4231,5431,541.152
04 apr 202431,4031,6831,4031,6831,681.533
03 apr 202431,0831,7231,0831,5831,583.110
02 apr 202431,6531,6530,7530,7830,78802
28 mar 202431,2931,2931,2931,2931,29-
27 mar 202431,2631,2931,2631,2931,29708
26 mar 202430,9331,6730,9331,4731,471.745
25 mar 202431,0831,0830,6830,9730,973.018
22 mar 202431,4331,4331,3331,3331,331.052
21 mar 202431,9532,0331,6031,9031,901.130
20 mar 202431,1431,3230,7231,0131,012.692
19 mar 202431,8932,0331,2431,4731,471.232
18 mar 202432,2232,2231,8432,1132,113.186
15 mar 202433,2633,2631,8331,8831,8815.050
14 mar 202434,7534,7533,6633,9133,915.831
13 mar 202435,1735,2534,8034,8534,852.707
12 mar 202434,0335,0133,9834,8034,801.125
11 mar 202433,6533,8233,1633,7633,764.081
08 mar 202434,7134,9234,3334,3334,333.198
07 mar 202433,4634,6233,4634,6234,621.246
06 mar 202433,3433,8833,3433,8133,818.318
05 mar 202433,5733,7032,9933,0933,091.154
04 mar 202433,6633,7033,5633,6433,642.041
01 mar 202433,7833,7833,7833,7833,78294
29 feb 202433,0833,0833,0833,0833,08-
28 feb 202433,8133,8332,9633,0833,081.416
27 feb 202433,6734,6533,6734,5734,572.445
26 feb 202433,1133,1133,1133,1133,11-
26 feb 20240.35 Dividendo
23 feb 202433,1733,2333,1133,1132,761.228
22 feb 202434,4834,4834,0434,0533,69798
21 feb 202432,9933,0332,9933,0332,68337
20 feb 202432,7332,7332,4432,6832,341.905
19 feb 202433,4233,4233,4233,4233,06-
16 feb 202433,6233,6233,0533,4233,062.352
15 feb 202433,7133,7133,5933,5933,23665
14 feb 202432,5632,5632,5632,5632,21-
13 feb 202433,1633,1632,2332,5632,217.129
12 feb 202433,9934,2733,9934,2733,913.978
09 feb 202433,7833,7833,4233,5833,2310.568
08 feb 202431,9933,4231,9933,2732,924.376
07 feb 202432,7432,7431,7232,0231,6844.617
06 feb 202434,0834,1633,4233,4233,072.188
05 feb 202434,4734,8734,0634,7434,371.881
02 feb 202433,6033,6033,6033,6033,24300
01 feb 202434,0834,0833,3333,4533,102.880
31 gen 202433,7833,7833,7633,7633,41600
30 gen 202434,0634,2634,0634,2633,891.483
29 gen 202433,4733,6333,4733,5233,172.591
26 gen 202434,2834,4234,1934,4034,041.402
25 gen 202434,6734,8234,1034,5334,172.258
24 gen 202434,8435,1534,2734,9734,603.493
23 gen 202434,9434,9434,9434,9434,57103
22 gen 202434,9734,9734,6434,6534,282.733
19 gen 202434,3534,6334,3534,3834,022.399
18 gen 202432,5132,5132,5132,5132,17-
17 gen 202432,8532,8532,5132,5132,177.166
16 gen 202433,2533,2533,1533,2232,87842
15 gen 202434,1934,1934,1934,1933,83-
12 gen 202434,4134,4534,1734,1933,83647
11 gen 202434,9234,9234,1634,2433,884.902
10 gen 202435,0935,2434,4334,7634,402.144
09 gen 202435,0935,4434,8635,2634,891.349
08 gen 202435,4035,8435,0335,7535,371.273
05 gen 202434,5235,2434,5235,2434,87428
04 gen 202435,6835,7633,7834,8334,468.173
03 gen 202435,7335,7835,7135,7835,40919
02 gen 202437,9638,0336,8336,9736,584.551
29 dic 202337,5837,5837,5837,5837,18-
28 dic 202337,5837,5837,5637,5837,18589
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...