Italia markets closed

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
31,50-0,05 (-0,17%)
Alla chiusura: 5:44PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 202130,6631,5530,3231,5031,507.605.527
10 mag 202132,4432,5031,4231,5531,554.410.949
07 mag 202132,0932,5031,5732,5032,506.558.732
06 mag 202132,4132,4730,9231,3631,367.897.068
05 mag 202132,6232,6931,9832,2532,256.777.604
04 mag 202133,2433,4231,5331,7331,7310.665.576
03 mag 202133,6734,3133,5633,7233,723.754.503
30 apr 202133,7434,1533,5233,5633,564.061.085
29 apr 202134,3234,6733,4733,6833,685.593.121
28 apr 202134,5135,0434,1234,1234,123.801.513
27 apr 202134,8435,4034,4935,1135,115.088.055
26 apr 202134,5534,9034,2434,8334,833.486.998
23 apr 202133,8134,8433,6334,5634,563.585.618
22 apr 202133,6034,2233,4233,8733,874.247.790
21 apr 202133,6033,9332,9833,3233,326.181.818
20 apr 202134,5834,9332,9133,2433,247.427.808
19 apr 202135,5135,6734,6234,6634,663.637.016
16 apr 202135,6035,6935,0635,4935,494.412.492
15 apr 202135,4235,9235,2935,4635,463.110.046
14 apr 202135,4935,8135,3035,4735,473.638.231
13 apr 202135,1535,7835,1535,2535,253.566.285
12 apr 202135,4735,8334,9235,1835,183.392.379
09 apr 202135,8335,8535,3335,6035,603.851.957
08 apr 202136,3136,4035,5735,9035,904.384.169
07 apr 202136,2436,3435,8236,1636,163.293.743
06 apr 202137,2937,3136,3536,4236,424.521.201
01 apr 202136,5937,0336,4236,6036,604.704.718
31 mar 202135,4136,2935,2936,1536,154.546.826
30 mar 202135,0135,7334,7935,5335,534.760.986
29 mar 202135,2035,3334,6734,8834,882.966.292
26 mar 202134,4235,3134,4235,1335,134.845.873
25 mar 202134,3234,7733,4434,1934,194.606.931
24 mar 202134,1035,3534,1034,4634,464.163.401
23 mar 202135,2735,5234,2234,3334,335.176.592
22 mar 202134,0535,2933,8835,2435,246.963.376
19 mar 202133,3034,1032,8233,6533,6544.810.280
18 mar 202134,4934,6933,5633,9433,945.929.025
17 mar 202134,5334,8133,9734,2434,245.068.179
16 mar 202134,3135,0834,2234,5334,534.448.633
15 mar 202133,8934,3733,6534,1334,134.716.572
12 mar 202133,7233,9033,2733,6933,693.788.074
11 mar 202133,0534,0433,0233,9633,965.085.683
10 mar 202134,2334,2332,6932,7832,786.903.716
09 mar 202132,7434,2832,3334,1034,108.391.131
08 mar 202132,1033,0531,6232,8032,807.586.140
05 mar 202131,9532,8831,6131,7631,767.694.307
04 mar 202133,8333,8532,0932,2832,2810.076.668
03 mar 202135,3035,4934,0234,5134,516.286.860
02 mar 202135,7436,1534,9935,0835,085.372.575
01 mar 202136,8636,9635,2435,7435,745.712.079
26 feb 202134,6536,1734,2536,0036,008.697.028
26 feb 20210.22 Dividendo
25 feb 202136,5036,5635,2435,3535,136.268.493
24 feb 202134,9335,7434,9335,3535,134.810.827
23 feb 202136,5636,5634,1234,9934,776.954.078
22 feb 202136,4736,5635,8536,1335,904.201.958
19 feb 202135,6236,7835,5336,6036,374.808.068
18 feb 202135,4736,2535,2135,2134,995.358.922
17 feb 202136,3736,4235,2335,2335,014.354.058
16 feb 202136,0936,5735,9036,4236,203.771.802
15 feb 202135,8036,0335,6235,9135,692.967.928
12 feb 202135,2035,6634,9335,5635,343.339.972
11 feb 202134,0235,1933,8735,1934,973.927.834
10 feb 202134,9534,9733,6333,9733,765.661.296
09 feb 202135,4235,5534,6934,6934,474.594.156
08 feb 202134,6535,4234,3935,4235,205.547.973
05 feb 202134,1334,6033,9434,1133,904.120.434
04 feb 202133,1534,5432,9133,6133,406.060.185
03 feb 202134,4834,6833,7033,8333,625.315.577
02 feb 202134,2634,6533,6934,0133,795.470.254
01 feb 202132,8333,8732,8333,6133,407.049.115
29 gen 202132,9233,5632,5833,1332,926.808.458
28 gen 202131,5633,7931,0333,6033,3910.318.360
27 gen 202133,0333,0331,1032,3632,1611.103.941
26 gen 202133,7134,1733,4033,4033,196.321.688
25 gen 202134,9334,9633,7633,9033,684.744.158
22 gen 202135,2435,3434,3834,6434,425.898.392
21 gen 202135,2635,9234,8035,5035,284.906.797
20 gen 202134,6735,1934,1534,8834,674.370.143
19 gen 202134,9235,0834,0634,0733,865.142.215
18 gen 202134,0135,1333,9634,6134,393.771.043
15 gen 202133,9634,2433,3833,6733,465.596.778
14 gen 202135,3335,5334,2234,3334,125.775.174
13 gen 202134,7035,1234,3034,9034,683.988.328
12 gen 202133,8634,6233,7234,6234,405.233.677
11 gen 202134,2934,4633,2233,5533,345.830.707
08 gen 202133,1834,7133,0034,2234,019.340.799
07 gen 202131,5832,1231,1331,9731,775.419.078
06 gen 202131,8931,8931,4131,5431,346.657.086
05 gen 202132,1032,4031,4531,7431,544.652.938
04 gen 202132,0032,6031,8432,0631,868.182.916
30 dic 202031,5031,7731,3931,3931,191.508.846
29 dic 202031,9232,0031,3831,4331,242.568.225
28 dic 202031,7832,0331,5031,8131,613.447.283
23 dic 202030,9831,5130,9031,2831,093.577.072
22 dic 202029,8930,8529,8330,8330,643.551.075
21 dic 202030,4030,5729,4229,6529,475.587.461
18 dic 202030,9031,0230,3530,8830,699.579.829
17 dic 202030,6031,1730,5630,9430,754.821.369
16 dic 202030,3030,9230,2430,4930,305.535.152
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...