Italia markets closed

Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,530,00 (0,00%)
In data: 03:59PM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202433,5333,5333,5333,5333,533
16 apr 202433,9033,9133,9033,9133,91400
15 apr 202434,8034,8034,0934,2534,25400
12 apr 202434,3634,3634,0234,0234,02600
11 apr 202435,0035,2035,0035,2035,202.700
10 apr 202436,1036,1036,1036,1036,10200
09 apr 202436,5036,6836,5036,6836,683.900
08 apr 202435,3535,3535,3535,3535,354.800
05 apr 202433,5433,5433,5433,5433,54-
04 apr 202434,5034,6433,5433,5433,5415.500
03 apr 202434,3034,4034,3034,4034,402.300
02 apr 202434,3034,3034,3034,3034,30-
01 apr 202434,3034,3034,3034,3034,302.700
28 mar 202433,2633,2633,2633,2633,266.900
27 mar 202433,9633,9633,9633,9633,961.400
26 mar 202433,9634,1033,8534,1034,10900
25 mar 202432,8732,8732,8732,8732,87-
22 mar 202432,8732,8732,8732,8732,871.100
21 mar 202433,9033,9033,9033,9033,90-
20 mar 202433,9033,9033,9033,9033,90200
19 mar 202434,5034,5033,8133,9933,992.500
18 mar 202434,9434,9434,7034,7934,791.000
15 mar 202435,6035,6034,3434,3434,341.900
14 mar 202436,6436,7136,6236,6236,62700
13 mar 202437,7737,7737,7737,7737,77200
12 mar 202438,0938,0938,0938,0938,09300
11 mar 202436,5336,6236,5336,6236,628.500
08 mar 202438,1838,1837,2737,3937,391.900
07 mar 202437,9938,3637,9938,3638,36600
06 mar 202436,5737,1736,5737,1737,172.600
05 mar 202436,5036,5036,5036,5036,50-
04 mar 202437,6037,6036,5036,5036,50400
01 mar 202436,7236,8336,7236,8336,832.700
29 feb 202435,7436,1135,6135,6135,6118.700
28 feb 202436,9736,9736,9736,9736,97-
27 feb 202436,9736,9736,9736,9736,972.000
26 feb 202435,9035,9035,9035,9035,903.300
26 feb 20240.379 Dividendo
23 feb 202435,9035,9035,9035,9035,52-
22 feb 202435,9035,9035,9035,9035,52200
21 feb 202435,3835,3835,3835,3835,01200
20 feb 202435,0035,0435,0035,0434,67200
16 feb 202436,0136,0136,0136,0135,63-
15 feb 202436,1336,1336,0136,0135,631.800
14 feb 202435,0435,0435,0435,0434,67300
13 feb 202434,8734,9134,5234,5234,167.200
12 feb 202436,5037,0036,5037,0036,611.700
09 feb 202435,7436,2535,7436,2135,832.100
08 feb 202435,1635,7035,1635,3534,986.600
07 feb 202434,3034,7034,1834,1833,827.900
06 feb 202435,8835,8835,8235,8735,497.700
05 feb 202437,6437,7437,0037,1836,791.900
02 feb 202436,9136,9136,4136,4136,03900
01 feb 202436,5836,5836,5836,5836,19-
31 gen 202436,7636,7636,5836,5836,192.200
30 gen 202436,2236,2236,2236,2235,84-
29 gen 202436,0836,2236,0836,2235,84400
26 gen 202437,1537,8137,1537,8137,411.600
25 gen 202437,6937,6937,6937,6937,29400
24 gen 202437,8638,4537,8638,4538,043.300
23 gen 202438,0038,1438,0038,1437,7451.200
22 gen 202438,0038,1337,9938,0337,631.500
19 gen 202437,7337,7337,3937,3937,00400
18 gen 202436,7036,7035,9535,9535,571.400
17 gen 202435,6535,6535,2935,2934,9218.300
16 gen 202436,3536,4935,9535,9535,571.100
12 gen 202437,2537,7637,2537,7637,362.200
11 gen 202437,5038,1037,0737,0736,681.400
10 gen 202438,0038,0037,6937,6937,29500
09 gen 202439,2339,2339,2339,2338,82-
08 gen 202439,2339,2339,2339,2338,822.400
05 gen 202438,4438,4438,4438,4438,03100
04 gen 202437,9038,0537,9038,0537,65300
03 gen 202439,1839,1839,1839,1838,77200
02 gen 202441,6441,6441,6441,6441,20-
29 dic 202341,6441,6441,6441,6441,20-
28 dic 202341,3741,8741,3741,6441,201.500
27 dic 202342,0042,0042,0042,0041,56-
26 dic 202340,8542,0040,2642,0041,564.100
22 dic 202341,3041,3041,3041,3040,86300
21 dic 202341,3041,3041,3041,3040,86200
20 dic 202341,1541,1541,1541,1540,72-
19 dic 202341,0041,1541,0041,1540,722.600
18 dic 202341,6841,6841,0141,0140,587.700
15 dic 202342,2742,2742,2742,2741,82400
14 dic 202342,4142,4142,3742,3741,92400
13 dic 202340,2540,3040,0740,2539,83900
12 dic 202339,6139,6139,6139,6139,19500
11 dic 202339,5039,8939,5039,8939,476.400
08 dic 202339,0539,0539,0539,0538,64-
07 dic 202339,1039,1039,0539,0538,641.000
06 dic 202338,5038,5038,5038,5038,09-
05 dic 202338,5038,5038,5038,5038,092.100
04 dic 202338,3038,3038,3038,3037,90-
01 dic 202338,8538,8538,3038,3037,9011.400
30 nov 202339,8939,8939,8939,8939,47400
29 nov 202338,5038,5038,5038,5038,0916.200
28 nov 202337,2537,2537,2537,2536,86300
27 nov 202336,7536,7536,7436,7436,351.500
24 nov 202336,5936,7536,5936,7536,36800
*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...