Italia markets open in 5 hours 50 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.009,82 -450,26 (-1,17%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.361,17 -2.064,09 (-3,31%) CMC Crypto 200
1.394,16 -29,94 (-2,10%)
Infineon Technologies AG (0KED.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:28PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 32,47 | 33,57 | 30,70 | 32,50 | 32,50 | 1.960.870 |
| 23 apr 2024 | 30,05 | 30,18 | 29,63 | 29,89 | 29,89 | 1.733.735 |
| 22 apr 2024 | 30,13 | 30,55 | 29,60 | 29,81 | 29,81 | 1.622.132 |
| 19 apr 2024 | 30,31 | 31,24 | 30,13 | 30,34 | 30,34 | 605.247 |
| 18 apr 2024 | 31,33 | 31,77 | 30,33 | 30,80 | 30,80 | 1.374.654 |
| 17 apr 2024 | 31,67 | 32,04 | 31,41 | 31,60 | 31,60 | 1.480.181 |
| 16 apr 2024 | 31,58 | 32,64 | 31,38 | 31,76 | 31,76 | 1.705.298 |
| 15 apr 2024 | 32,07 | 32,92 | 31,82 | 32,31 | 32,31 | 2.934.053 |
| 12 apr 2024 | 33,42 | 33,60 | 31,83 | 33,10 | 33,10 | 768.256 |
| 11 apr 2024 | 33,49 | 33,99 | 32,60 | 33,28 | 33,28 | 1.573.121 |
| 10 apr 2024 | 34,06 | 34,43 | 33,38 | 33,96 | 33,96 | 2.767.382 |
| 09 apr 2024 | 32,43 | 33,83 | 32,13 | 33,57 | 33,57 | 1.660.986 |
| 08 apr 2024 | 31,51 | 32,52 | 31,23 | 32,28 | 32,28 | 1.878.202 |
| 05 apr 2024 | 31,34 | 31,82 | 31,18 | 31,57 | 31,57 | 798.185 |
| 04 apr 2024 | 31,50 | 32,02 | 31,32 | 31,72 | 31,72 | 1.901.819 |
| 03 apr 2024 | 31,16 | 31,76 | 30,95 | 31,73 | 31,73 | 4.559.126 |
| 02 apr 2024 | 31,55 | 31,85 | 30,66 | 30,78 | 30,78 | 3.507.232 |
| 28 mar 2024 | 31,66 | 31,85 | 31,28 | 31,52 | 31,52 | 793.927 |
| 27 mar 2024 | 31,31 | 31,57 | 31,10 | 31,46 | 31,46 | 1.117.603 |
| 26 mar 2024 | 30,71 | 31,73 | 30,31 | 31,45 | 31,45 | 1.547.831 |
| 25 mar 2024 | 31,21 | 31,41 | 30,65 | 30,98 | 30,98 | 2.268.846 |
| 22 mar 2024 | 31,60 | 31,60 | 30,92 | 31,27 | 31,27 | 2.854.704 |
| 21 mar 2024 | 32,13 | 32,41 | 30,81 | 32,00 | 32,00 | 1.411.518 |
| 20 mar 2024 | 31,45 | 31,80 | 30,68 | 30,96 | 30,96 | 1.194.565 |
| 19 mar 2024 | 31,55 | 32,19 | 31,20 | 31,95 | 31,95 | 4.034.341 |
| 18 mar 2024 | 32,27 | 32,38 | 31,72 | 32,07 | 32,07 | 1.812.811 |
| 15 mar 2024 | 33,34 | 34,16 | 31,76 | 31,92 | 31,92 | 2.797.161 |
| 14 mar 2024 | 34,97 | 35,29 | 33,65 | 34,33 | 34,33 | 3.077.924 |
| 13 mar 2024 | 35,22 | 35,53 | 34,67 | 34,89 | 34,89 | 1.912.057 |
| 12 mar 2024 | 33,85 | 35,03 | 33,53 | 34,53 | 34,53 | 983.179 |
| 11 mar 2024 | 33,67 | 33,85 | 33,10 | 33,73 | 33,73 | 2.108.747 |
| 08 mar 2024 | 35,02 | 35,32 | 34,27 | 34,70 | 34,70 | 1.479.223 |
| 07 mar 2024 | 33,63 | 34,87 | 33,29 | 34,57 | 34,57 | 1.595.283 |
| 06 mar 2024 | 33,24 | 33,94 | 32,96 | 33,55 | 33,55 | 1.290.665 |
| 05 mar 2024 | 33,31 | 33,78 | 32,97 | 33,34 | 33,34 | 1.341.388 |
| 04 mar 2024 | 34,31 | 34,32 | 33,44 | 33,66 | 33,66 | 2.451.936 |
| 01 mar 2024 | 33,64 | 34,06 | 32,90 | 33,98 | 33,98 | 1.658.084 |
| 29 feb 2024 | 33,25 | 33,51 | 32,82 | 33,10 | 33,10 | 1.099.569 |
| 28 feb 2024 | 34,17 | 34,78 | 32,95 | 33,17 | 33,17 | 3.535.638 |
| 27 feb 2024 | 33,26 | 34,67 | 33,01 | 34,47 | 34,47 | 2.985.326 |
| 26 feb 2024 | 32,78 | 33,39 | 32,65 | 33,19 | 33,19 | 1.509.881 |
| 26 feb 2024 | 0.35 Dividendo | |||||
| 23 feb 2024 | 33,62 | 33,99 | 33,04 | 33,10 | 32,75 | 3.793.214 |
| 22 feb 2024 | 33,96 | 34,53 | 32,69 | 34,52 | 34,16 | 3.115.235 |
| 21 feb 2024 | 33,02 | 33,28 | 32,36 | 33,00 | 32,65 | 517.286 |
| 20 feb 2024 | 32,85 | 33,34 | 32,28 | 32,56 | 32,22 | 5.193.772 |
| 19 feb 2024 | 33,10 | 33,67 | 32,86 | 33,18 | 32,83 | 5.263.877 |
| 16 feb 2024 | 33,74 | 34,00 | 32,85 | 33,41 | 33,06 | 1.426.999 |
| 15 feb 2024 | 33,27 | 33,88 | 32,79 | 33,46 | 33,10 | 1.070.757 |
| 14 feb 2024 | 32,51 | 32,99 | 32,44 | 32,69 | 32,34 | 1.741.388 |
| 13 feb 2024 | 33,84 | 33,96 | 32,15 | 32,51 | 32,17 | 2.494.339 |
| 12 feb 2024 | 33,83 | 34,34 | 33,63 | 34,08 | 33,72 | 561.958 |
| 09 feb 2024 | 33,09 | 34,08 | 32,90 | 33,63 | 33,28 | 1.576.032 |
| 08 feb 2024 | 32,24 | 33,44 | 31,68 | 33,19 | 32,84 | 10.933.390 |
| 07 feb 2024 | 33,09 | 33,81 | 31,71 | 32,65 | 32,31 | 3.128.929 |
| 06 feb 2024 | 33,84 | 35,00 | 33,00 | 33,41 | 33,06 | 2.784.439 |
| 05 feb 2024 | 33,58 | 34,88 | 33,43 | 34,45 | 34,09 | 2.237.785 |
| 02 feb 2024 | 33,38 | 33,83 | 33,14 | 33,69 | 33,33 | 996.982 |
| 01 feb 2024 | 33,68 | 34,32 | 33,29 | 33,38 | 33,03 | 731.641 |
| 31 gen 2024 | 33,97 | 34,65 | 33,07 | 33,74 | 33,38 | 1.690.015 |
| 30 gen 2024 | 33,90 | 34,36 | 33,31 | 34,14 | 33,78 | 3.009.768 |
| 29 gen 2024 | 34,12 | 34,19 | 33,42 | 33,51 | 33,16 | 1.256.103 |
| 26 gen 2024 | 33,92 | 34,85 | 33,79 | 34,33 | 33,97 | 1.351.071 |
| 25 gen 2024 | 34,10 | 35,12 | 33,91 | 34,50 | 34,13 | 2.827.186 |
| 24 gen 2024 | 34,66 | 35,20 | 34,06 | 34,92 | 34,55 | 2.323.345 |
| 23 gen 2024 | 34,78 | 35,17 | 34,44 | 34,81 | 34,44 | 1.016.425 |
| 22 gen 2024 | 35,01 | 35,21 | 33,98 | 34,76 | 34,39 | 2.694.428 |
| 19 gen 2024 | 34,41 | 34,72 | 33,90 | 34,41 | 34,05 | 2.428.893 |
| 18 gen 2024 | 33,38 | 34,11 | 32,33 | 33,87 | 33,51 | 3.521.899 |
| 17 gen 2024 | 32,90 | 33,82 | 32,37 | 32,53 | 32,19 | 1.806.851 |
| 16 gen 2024 | 33,29 | 34,01 | 33,04 | 33,56 | 33,20 | 2.468.246 |
| 15 gen 2024 | 34,14 | 34,31 | 33,67 | 33,84 | 33,48 | 1.809.428 |
| 12 gen 2024 | 34,63 | 35,15 | 34,02 | 34,34 | 33,98 | 880.815 |
| 11 gen 2024 | 35,16 | 35,40 | 34,05 | 34,31 | 33,95 | 2.896.933 |
| 10 gen 2024 | 35,42 | 35,76 | 34,33 | 34,70 | 34,33 | 2.398.824 |
| 09 gen 2024 | 35,62 | 36,04 | 34,85 | 35,18 | 34,80 | 2.607.351 |
| 08 gen 2024 | 34,96 | 35,91 | 34,94 | 35,54 | 35,17 | 1.516.154 |
| 05 gen 2024 | 34,54 | 35,26 | 34,42 | 35,12 | 34,75 | 1.545.611 |
| 04 gen 2024 | 35,58 | 35,86 | 33,76 | 34,34 | 33,98 | 2.690.960 |
| 03 gen 2024 | 36,33 | 37,28 | 35,33 | 36,65 | 36,27 | 1.342.003 |
| 02 gen 2024 | 37,79 | 38,03 | 36,78 | 37,07 | 36,67 | 1.320.656 |
| 29 dic 2023 | 37,72 | 37,94 | 37,42 | 37,74 | 37,34 | 316.032 |
| 28 dic 2023 | 38,11 | 38,15 | 37,53 | 37,63 | 37,23 | 444.921 |
| 27 dic 2023 | 37,94 | 38,18 | 37,39 | 37,99 | 37,59 | 639.444 |
| 22 dic 2023 | 37,66 | 38,10 | 37,34 | 37,62 | 37,22 | 1.721.265 |
| 21 dic 2023 | 37,49 | 37,99 | 37,16 | 37,87 | 37,46 | 1.001.491 |
| 20 dic 2023 | 38,01 | 38,29 | 37,60 | 37,77 | 37,37 | 4.790.574 |
| 19 dic 2023 | 38,07 | 38,40 | 37,10 | 38,06 | 37,66 | 2.782.898 |
| 18 dic 2023 | 38,19 | 39,15 | 37,69 | 38,27 | 37,87 | 1.620.739 |
| 15 dic 2023 | 38,66 | 39,33 | 38,15 | 39,03 | 38,62 | 1.828.489 |
| 14 dic 2023 | 37,54 | 38,64 | 35,10 | 38,30 | 37,90 | 7.070.649 |
| 13 dic 2023 | 37,24 | 37,40 | 37,01 | 37,33 | 36,93 | 1.628.415 |
| 12 dic 2023 | 37,20 | 37,42 | 36,68 | 37,10 | 36,70 | 969.619 |
| 11 dic 2023 | 36,95 | 37,21 | 36,70 | 36,92 | 36,53 | 2.173.406 |
| 08 dic 2023 | 36,67 | 37,29 | 36,21 | 36,86 | 36,47 | 1.442.797 |
| 07 dic 2023 | 36,44 | 36,56 | 36,23 | 36,45 | 36,06 | 4.165.758 |
| 06 dic 2023 | 36,51 | 36,93 | 35,69 | 36,80 | 36,41 | 1.177.688 |
| 05 dic 2023 | 35,87 | 36,22 | 35,52 | 35,89 | 35,51 | 3.588.685 |
| 04 dic 2023 | 36,06 | 36,58 | 35,77 | 36,00 | 35,62 | 4.449.074 |
| 01 dic 2023 | 35,64 | 36,57 | 35,33 | 35,98 | 35,60 | 3.221.044 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.