Italia markets closed

Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
42,44-0,91 (-2,10%)
Alla chiusura: 1:39PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202142,4042,4442,4042,4442,44500
21 gen 202143,1543,3543,0043,3543,351.000
20 gen 202142,3342,5242,0642,0642,062.000
19 gen 202141,3241,3240,9740,9740,971.900
15 gen 202140,6541,0840,3540,6040,603.600
14 gen 202142,1042,1041,5841,5841,581.800
13 gen 202142,3042,7042,3042,7042,701.500
12 gen 202141,5542,2041,5542,0442,0429.200
11 gen 202140,8041,4040,7041,4041,408.500
08 gen 202141,8542,0041,8041,8041,801.800
07 gen 202138,5539,3938,0939,2539,2516.800
06 gen 202138,8438,8438,8338,8338,83400
05 gen 202138,6538,6538,6538,6538,65400
04 gen 202139,1939,1938,7438,7438,743.500
31 dic 202038,5538,9438,5538,9438,94400
30 dic 202039,7539,7539,7539,7539,75200
29 dic 202038,6538,8038,5038,5038,504.300
28 dic 202037,3537,3537,3537,3537,35-
24 dic 202039,0539,0537,3537,3537,351.700
23 dic 202038,6038,6037,7538,3438,3425.100
22 dic 202037,4037,5037,4037,5037,50700
21 dic 202037,6937,6937,6937,6937,6924.300
18 dic 202037,9037,9037,6937,6937,691.000
17 dic 202037,9937,9937,8537,8537,85400
16 dic 202037,2137,2136,9836,9836,98900
15 dic 202035,6535,6535,6535,6535,65-
14 dic 202036,0136,0135,6535,6535,65500
11 dic 202035,1135,1134,7934,9234,9213.400
10 dic 202035,2735,2735,2735,2735,27-
09 dic 202035,6935,7035,2735,2735,271.100
08 dic 202036,6036,6036,3036,3036,30900
07 dic 202036,5936,5936,5936,5936,59300
04 dic 202034,8334,8334,8334,8334,83-
03 dic 202034,8334,8334,8334,8334,831.700
02 dic 202035,3635,3635,3635,3635,36-
01 dic 202035,3635,3635,3635,3635,36600
30 nov 202035,5535,5535,3935,3935,393.300
27 nov 202034,8235,0034,8235,0035,00800
25 nov 202034,0034,0034,0034,0034,00400
24 nov 202033,4033,4033,4033,4033,401.100
23 nov 202032,4632,9032,3032,3032,3012.300
20 nov 202032,2532,2932,2532,2932,293.000
19 nov 202031,8631,8631,8631,8631,862.100
18 nov 202031,9031,9031,9031,9031,901.000
17 nov 202032,0032,0031,9031,9031,902.500
16 nov 202032,0132,1531,8532,1532,152.700
13 nov 202030,8030,8030,8030,8030,80-
12 nov 202030,8030,8030,8030,8030,80-
11 nov 202030,8030,8030,8030,8030,8010.900
10 nov 202031,2331,2330,8030,8030,8092.600
09 nov 202031,5032,2331,5031,9431,942.900
06 nov 202031,0531,5031,0531,5031,501.500
05 nov 202031,3731,3731,1031,1031,10700
04 nov 202030,0530,0530,0530,0530,05800
03 nov 202030,1030,1029,9329,9329,931.000
02 nov 202028,0028,0028,0028,0028,00-
30 ott 202028,0028,0028,0028,0028,00-
29 ott 202028,0028,0028,0028,0028,00600
28 ott 202027,5827,7527,5827,7527,75300
27 ott 202030,2030,2030,2030,2030,20200
26 ott 202031,6531,6531,3631,3631,36600
23 ott 202031,6131,6131,6131,6131,612.300
22 ott 202031,6131,6131,6131,6131,6111.500
21 ott 202032,0032,0032,0032,0032,00-
20 ott 202032,3532,3532,0032,0032,00600
19 ott 202032,6532,6532,6532,6532,65-
16 ott 202032,6532,6532,6532,6532,65-
15 ott 202032,6532,6532,6532,6532,65-
14 ott 202033,0033,0032,6532,6532,65300
13 ott 202032,0532,1032,0532,1032,10400
12 ott 202032,3532,3532,3532,3532,3516.600
09 ott 202032,8532,8532,3532,3532,354.700
08 ott 202031,8131,8131,7531,7531,751.000
07 ott 202030,8030,9530,8030,8030,801.700
06 ott 202030,5030,5030,5030,5030,501.600
05 ott 202030,3430,3430,3430,3430,343.100
02 ott 202029,7829,7829,7829,7829,78100
01 ott 202030,1830,2930,1130,2930,29141.400
30 set 202028,5128,5128,5128,5128,51400
29 set 202027,8527,8527,8527,8527,85-
28 set 202027,8527,8527,8527,8527,853.300
25 set 202027,2527,2527,2527,2527,25-
24 set 202027,2527,2527,2527,2527,25-
23 set 202027,4327,4327,2527,2527,251.500
22 set 202027,4527,4527,3427,3427,344.900
21 set 202027,4027,4027,0527,0527,05500
18 set 202028,5228,5228,5228,5228,52700
17 set 202028,7528,7528,7528,7528,75-
16 set 202028,7528,7528,7528,7528,75300
15 set 202029,2529,2528,7528,7528,751.600
14 set 202029,0029,2029,0029,2029,20600
11 set 202028,3328,3328,1028,1028,101.200
10 set 202028,5628,5628,2028,2028,20400
09 set 202028,2828,2828,1928,1928,19400
08 set 202026,9527,0026,8727,0027,0053.700
04 set 202026,9527,0526,9527,0527,05500
03 set 202027,7227,7227,3027,3027,30300
02 set 202028,4028,4028,4028,4028,403.400
01 set 202028,0028,0027,9227,9227,927.400
31 ago 202027,5027,8527,5027,6327,632.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...