Italia markets closed

Infineon Technologies AG (IFX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,95+0,41 (+1,34%)
Alla chiusura: 06:40PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202430,6931,0830,2430,9530,9513.955
25 lug 202432,0032,0030,1730,5430,5417.205
24 lug 202433,0233,2232,3532,3532,355.926
23 lug 202433,8133,8133,0033,0833,087.783
22 lug 202433,1934,3833,1534,3434,342.260
19 lug 202434,8034,8533,0833,1933,196.127
18 lug 202434,8034,9234,2434,4634,466.414
17 lug 202434,9235,2134,8535,0335,03612
16 lug 202435,5535,6035,2835,3335,337.180
15 lug 202435,9236,0435,4935,6135,613.555
12 lug 202435,2136,2434,9936,0136,012.160
11 lug 202435,4235,9335,3735,3835,381.172
10 lug 202434,9535,4034,9535,3535,35922
09 lug 202435,7135,8134,8535,0935,091.484
08 lug 202435,7536,0835,5735,6035,601.798
05 lug 202435,3036,1535,0435,8835,884.605
04 lug 202434,8035,0834,8034,9634,963.277
03 lug 202434,4434,9134,2634,7434,741.737
02 lug 202434,2034,4934,1334,2334,234.373
01 lug 202434,6634,8534,1934,3934,393.583
28 giu 202434,0234,5034,0134,2834,28449
27 giu 202434,0534,4633,8834,1234,126.056
26 giu 202434,3834,9234,2934,3934,392.589
25 giu 202433,6534,1432,9934,1134,114.029
24 giu 202434,0134,2833,7333,7333,733.341
21 giu 202434,5434,7133,7433,8833,886.564
20 giu 202434,9035,0334,5134,6434,644.385
19 giu 202436,0636,0634,5834,7634,765.721
18 giu 202436,4636,5835,8736,0036,006.003
17 giu 202436,6236,9936,1536,4036,404.008
14 giu 202437,9637,9736,4336,5636,564.851
13 giu 202438,4238,7937,7837,9337,938.479
12 giu 202437,5638,6037,5638,4238,425.043
11 giu 202437,6737,7037,5037,6037,60977
10 giu 202437,8037,8037,3837,6637,667.510
07 giu 202436,7138,2136,7138,0038,0011.059
06 giu 202437,2937,7636,5836,5836,584.137
05 giu 202436,9237,4736,5437,4737,472.460
04 giu 202436,8537,2836,7736,7736,771.561
03 giu 202437,1937,7036,4936,5036,5030.431
31 mag 202437,0137,0136,5936,9036,906.315
30 mag 202436,9037,2236,7737,2237,222.987
29 mag 202437,8838,2637,0037,0637,0611.249
28 mag 202437,9038,3637,9038,1438,144.754
27 mag 202437,9538,2637,8337,9337,935.484
24 mag 202437,7037,8837,3437,8837,887.680
23 mag 202438,0638,3137,5837,5837,585.814
22 mag 202436,3137,7236,1537,2637,2611.296
21 mag 202437,3837,4036,3536,4036,405.627
20 mag 202437,1137,4536,8837,4537,45263
17 mag 202436,4036,9936,1036,9936,997.731
16 mag 202437,9038,1036,8936,8936,8918.551
15 mag 202437,1738,0537,1338,0138,014.362
14 mag 202437,0837,2337,0037,2237,222.615
13 mag 202437,9038,0637,1037,2437,2416.630
10 mag 202436,8538,1236,8237,9537,9517.046
09 mag 202435,9236,8535,9236,7436,743.585
08 mag 202436,1736,7135,7136,0536,0521.293
07 mag 202431,3436,6031,3436,3536,35125.890
06 mag 202431,5032,1531,4532,1532,1510.165
03 mag 202431,6731,8731,4231,4231,421.502
02 mag 202432,5432,5431,3731,4531,4510.125
30 apr 202433,1533,4632,5532,6532,654.425
29 apr 202433,1933,2132,7432,9032,901.388
26 apr 202432,8933,1032,5632,9032,9015.942
25 apr 202430,7032,7430,2432,7132,7118.739
24 apr 202430,5932,0430,5931,4431,4412.006
23 apr 202430,0330,0329,6930,0030,0011.586
22 apr 202430,4530,5029,8330,0630,0614.211
19 apr 202430,2330,5029,9029,9029,9022.841
18 apr 202431,6331,8030,4030,6930,6910.731
17 apr 202431,5031,9531,2731,6631,666.130
16 apr 202431,9032,1331,4032,0632,064.558
15 apr 202432,0332,7932,0132,0632,061.689
12 apr 202433,1933,3131,9932,1032,102.875
11 apr 202433,5633,7532,7833,0633,067.860
10 apr 202433,6334,3333,4933,5033,5012.130
09 apr 202432,4233,8032,2833,6033,6018.217
08 apr 202431,8032,5131,6932,3332,333.813
05 apr 202431,2931,7331,1031,5331,536.585
04 apr 202431,6032,0031,1431,1431,1421.976
03 apr 202431,3131,7330,9631,4431,448.334
02 apr 202431,6932,0030,7030,7330,7310.096
28 mar 202431,4031,7131,4031,4231,424.860
27 mar 202431,4431,5731,1131,5331,533.994
26 mar 202430,9831,6630,7531,3831,383.554
25 mar 202431,1931,2030,6930,8930,899.316
22 mar 202431,9831,9831,1031,2731,2711.265
21 mar 202431,8132,1531,5031,6931,695.940
20 mar 202431,5731,5730,8431,5031,5014.962
19 mar 202432,0332,2431,2031,6931,6913.727
18 mar 202432,2032,3331,8032,2132,2130.016
15 mar 202433,9033,9831,8231,9931,9930.714
14 mar 202435,1335,1533,7034,0834,086.638
13 mar 202434,7835,3734,7435,0235,0217.457
12 mar 202433,8535,0333,7834,9434,9415.791
11 mar 202433,9734,0133,1433,6233,6223.861
08 mar 202434,8735,0634,0634,0834,088.887
07 mar 202433,6334,8633,3834,8634,8613.516
06 mar 202433,3333,8833,1733,7733,7710.955
*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...