Italia markets closed

Infineon Technologies AG (IFX.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,90+1,18 (+3,21%)
Alla chiusura: 09:52PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202436,9238,0036,9237,9037,901.130
09 mag 202436,0836,8336,0836,7236,72602
08 mag 202436,2536,5435,7236,1736,17392
07 mag 202431,3836,4731,3836,2836,281.983
06 mag 202431,5032,2831,5032,2832,281.110
03 mag 202431,6931,8631,4331,5731,57-
02 mag 202432,2832,2831,3631,5331,53166
30 apr 202433,1133,2932,5832,5832,58-
29 apr 202433,2533,2532,7432,8332,83253
26 apr 202432,8533,0632,6832,9532,958
25 apr 202430,4532,7930,4532,6032,60500
24 apr 202430,6032,1030,6031,4331,433.065
23 apr 202430,0930,0929,6830,0630,0650
22 apr 202430,3630,3929,8430,1030,10165
19 apr 202430,3530,4729,8429,8429,84521
18 apr 202431,6931,6930,4630,7030,70101
17 apr 202431,4232,0131,4231,4531,45-
16 apr 202431,9432,1031,4132,1032,1064
15 apr 202432,0832,8331,9131,9131,9130
12 apr 202433,2633,2631,9032,0032,00-
11 apr 202433,6633,6632,7433,1733,1720
10 apr 202433,7634,3733,5433,5733,57275
09 apr 202432,3933,6732,3933,6733,6725
08 apr 202431,7432,4531,7432,3132,3110
05 apr 202431,1731,7031,1731,6831,68-
04 apr 202431,5431,9331,1631,1631,16100
03 apr 202431,3431,6931,2131,5031,50852
02 apr 202431,4531,7330,6630,8330,83998
28 mar 202431,5031,7231,4531,4731,47402
27 mar 202431,4831,5131,2631,5031,50227
26 mar 202430,8231,6430,8231,2531,25217
25 mar 202431,1531,1730,6830,8830,88245
22 mar 202431,7631,7631,1631,2531,25855
21 mar 202431,8532,0331,6031,6731,67255
20 mar 202431,5031,5030,8131,4831,48140
19 mar 202432,0832,0831,3131,6231,622.120
18 mar 202432,2132,2231,9332,1732,17500
15 mar 202433,8733,8731,7832,0132,015.840
14 mar 202435,0335,0333,7734,0034,008.550
13 mar 202434,9035,3434,8035,0935,09450
12 mar 202433,8535,0033,8534,9234,9250
11 mar 202434,0534,0533,1933,7033,7025
08 mar 202434,7234,8934,0434,0434,04300
07 mar 202433,7134,7933,5234,7934,7910
06 mar 202433,2733,8833,2733,8333,83-
05 mar 202433,2433,6733,0433,0433,0435
04 mar 202434,0534,1033,5733,5833,58145
01 mar 202433,3734,1133,3733,9933,99-
29 feb 202433,1133,3832,9733,2833,28510
28 feb 202434,5534,5533,0233,2033,20103
27 feb 202433,1334,5633,1334,5234,5214
26 feb 202432,8533,3532,8533,1933,1930
26 feb 20240.35 Dividendo
23 feb 202433,7633,9433,1233,1932,84-
22 feb 202433,5334,3833,5333,7333,37-
21 feb 202432,6033,2732,6032,9532,60-
20 feb 202432,9932,9932,5032,8132,4655
19 feb 202433,1333,2833,1233,1832,83230
16 feb 202433,6033,8133,1833,2432,89-
15 feb 202433,2433,8333,2433,4033,04-
14 feb 202432,5133,1232,4733,1232,7770
13 feb 202434,0134,0132,3132,3231,981.107
12 feb 202433,6034,3333,6033,9433,59277
09 feb 202433,1734,0433,1733,7433,391.100
08 feb 202432,1733,3531,7633,1732,83-
07 feb 202433,4933,4931,8831,9731,631.038
06 feb 202433,1334,0033,1333,8933,53695
05 feb 202433,7234,8533,5734,8534,48-
02 feb 202433,7233,7833,4533,7333,37100
01 feb 202433,7234,1733,4733,6633,3090
31 gen 202433,8133,9533,5833,6733,31-
30 gen 202433,7634,2833,6234,1233,76-
29 gen 202434,2834,2833,4333,7933,43165
26 gen 202433,9434,4733,9234,1933,8350
25 gen 202434,2534,9134,1734,3734,00-
24 gen 202434,4035,0634,2534,8834,51600
23 gen 202434,7235,0034,6434,9034,54879
22 gen 202434,6034,9334,5334,6334,2610
19 gen 202434,8034,8034,1834,7034,33100
18 gen 202432,8334,2932,8334,2933,93133
17 gen 202433,0233,0232,4632,6732,33-
16 gen 202433,5533,6033,1733,3532,9910
15 gen 202434,3834,3833,7333,8133,46-
12 gen 202434,7234,7434,1434,2533,89-
11 gen 202435,0635,0634,2934,6934,33-
10 gen 202435,1435,2734,5634,8234,451.000
09 gen 202435,8035,8035,0335,3034,93-
08 gen 202434,9036,0134,9036,0135,6380
05 gen 202434,6035,2634,5335,0334,6630
04 gen 202435,5335,7333,9634,7634,40376
03 gen 202436,6236,6735,3735,5935,21100
02 gen 202437,7837,9436,5136,5136,13-
29 dic 202337,6337,7837,6337,7437,34-
28 dic 202337,9737,9737,5637,6337,23-
27 dic 202337,7638,0637,7637,9437,5484
22 dic 202337,8037,8037,5337,5637,16-
21 dic 202337,4037,9537,4037,9037,50-
20 dic 202338,2238,2237,0837,0836,68236
19 dic 202337,9938,3137,8338,0637,66888
18 dic 202338,2438,5837,6938,0637,651.000
*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...