Italia markets open in 2 hours 31 minutes

Infosys Limited (INFY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,93+0,06 (+0,36%)
Alla chiusura: 04:00PM EDT
16,99 +0,06 (+0,35%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202416,9216,9916,8616,9316,934.035.491
02 mag 202416,8516,9116,6316,8716,878.716.700
01 mag 202416,7216,8916,6816,7716,776.966.200
30 apr 202416,9316,9516,7116,7116,7111.349.100
29 apr 202416,9517,0916,9316,9716,977.426.500
26 apr 202417,1117,1316,8816,9416,948.845.000
25 apr 202417,0217,1016,8317,0117,0110.657.300
24 apr 202417,1617,2316,9317,0417,0410.685.000
23 apr 202417,3017,3717,1317,1617,168.832.400
22 apr 202417,0517,3916,9617,3017,3019.944.700
19 apr 202416,7616,9516,6816,8116,8116.181.900
18 apr 202416,2616,9016,0416,5116,5131.702.900
17 apr 202417,1417,1816,8716,9516,9517.034.100
16 apr 202416,9817,1916,9817,0517,0513.033.300
15 apr 202417,6917,7117,2617,2717,2711.374.300
12 apr 202417,7817,8617,5317,7217,7217.657.700
11 apr 202418,1418,1417,8517,9417,9413.389.200
10 apr 202418,0018,0817,8618,0018,0011.553.000
09 apr 202418,0318,2718,0118,1918,1913.467.900
08 apr 202417,7417,9617,7317,8617,868.716.600
05 apr 202417,7017,8517,6517,8317,835.967.200
04 apr 202417,7418,0217,6517,7517,7512.716.500
03 apr 202417,5517,8217,5217,7217,728.871.400
02 apr 202417,4317,6117,3917,5817,5812.687.000
01 apr 202417,8917,9217,5017,5817,5814.601.600
28 mar 202417,7917,9917,7917,9317,937.019.600
27 mar 202417,8317,8417,6817,7917,796.074.600
26 mar 202417,7117,8217,6417,7517,7510.500.900
25 mar 202417,7917,7917,5917,6317,6312.454.500
22 mar 202418,1118,1217,6917,7217,7215.028.500
21 mar 202418,3518,4918,1318,2118,2122.905.000
20 mar 202418,6718,9318,6418,9318,939.677.300
19 mar 202418,6918,8518,6318,8518,859.561.000
18 mar 202419,1919,2319,0719,1719,176.324.200
15 mar 202419,6219,6619,2219,2319,2313.296.100
14 mar 202419,8019,9119,5719,6619,668.476.900
13 mar 202419,3519,4519,2919,3919,397.171.000
12 mar 202419,4319,5719,3519,4219,4211.415.900
11 mar 202419,2119,3019,1719,2219,228.544.100
08 mar 202419,4019,4519,2519,2619,268.183.300
07 mar 202419,5019,5219,3419,3919,3911.084.100
06 mar 202419,5219,6219,3019,3319,339.226.500
05 mar 202419,3919,4919,2219,2919,297.522.600
04 mar 202419,6419,8119,5019,8019,806.821.800
01 mar 202419,9219,9219,7619,8319,836.151.800
29 feb 202420,0320,0919,9319,9619,966.256.900
28 feb 202419,9519,9619,8119,9519,954.344.500
27 feb 202419,9820,0619,9320,0020,002.751.500
26 feb 202419,9320,0319,8319,9919,995.145.700
23 feb 202420,2120,2620,1020,1120,114.228.200
22 feb 202420,2020,3620,1420,3120,316.590.200
21 feb 202419,7919,9419,6819,7819,786.192.500
20 feb 202420,2820,4019,9920,0220,027.587.200
16 feb 202420,3520,5820,2620,4720,475.516.600
15 feb 202420,2720,3320,1920,3120,315.247.500
14 feb 202420,0620,2019,9920,1820,187.591.100
13 feb 202419,9220,0119,8119,8619,866.914.100
12 feb 202420,0920,2420,0920,1420,144.253.200
09 feb 202420,1520,2520,0520,1020,105.895.300
08 feb 202420,4320,5120,1720,1920,196.885.700
07 feb 202420,3120,4820,1320,4320,435.739.100
06 feb 202420,6520,7420,5020,6120,617.549.400
05 feb 202420,3220,3520,2020,3020,303.604.800
02 feb 202420,3320,4920,2020,3520,356.117.900
01 feb 202419,8620,2219,8320,1920,198.251.300
31 gen 202420,0420,1519,8519,8619,866.594.300
30 gen 202420,0320,0719,8619,9519,956.409.700
29 gen 202420,1520,1720,0720,1720,175.283.800
26 gen 202420,1620,3720,1220,2220,225.696.300
25 gen 202420,0020,1619,8620,0920,097.290.500
24 gen 202420,1020,1819,9619,9919,9910.476.100
23 gen 202419,7019,9519,6119,7919,798.984.900
22 gen 202419,9320,0019,8419,8719,875.823.300
19 gen 202419,8020,0319,7319,9919,997.921.000
18 gen 202419,8219,9619,6519,8319,839.891.800
17 gen 202419,5619,7119,4719,5419,5411.273.100
16 gen 202419,3919,5719,2119,4719,4713.410.000
12 gen 202419,4120,0619,4119,6019,6021.182.400
11 gen 202418,6419,1418,6318,8218,8217.927.300
10 gen 202418,2818,3117,9818,1018,1013.572.600
09 gen 202418,3518,4218,2118,2518,256.106.100
08 gen 202418,1018,4218,0918,4018,407.538.600
05 gen 202418,2518,3218,0718,1018,1010.479.200
04 gen 202418,2018,2718,0118,0718,076.707.600
03 gen 202417,5618,0617,5518,0418,0412.408.800
02 gen 202418,2418,2818,0218,0818,088.963.600
29 dic 202318,5018,5318,3218,3818,382.864.800
28 dic 202318,6118,6818,5318,5618,563.308.700
27 dic 202318,6418,6818,4518,6018,604.338.000
26 dic 202318,6418,6718,3718,4518,453.866.200
22 dic 202318,7018,8918,6418,7618,767.018.100
21 dic 202318,5018,5618,1818,4118,417.763.900
20 dic 202318,5318,6818,4218,4218,426.181.000
19 dic 202318,6818,9518,6818,7918,795.257.800
18 dic 202318,6918,8518,5518,8018,804.898.200
15 dic 202318,9318,9818,6318,6718,678.252.300
14 dic 202318,0018,4717,9618,3718,3714.029.200
13 dic 202317,3917,4717,2917,4717,479.025.600
12 dic 202317,5017,5617,3417,5517,555.521.000
11 dic 202317,8117,8917,3217,4117,418.516.800
*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...