Italia markets closed

Infineon Technologies AG (IFX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,90+0,19 (+0,60%)
Alla chiusura: 06:05PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 202433,1533,7432,9933,0433,0410.181
04 mar 202434,0534,1033,5033,6933,693.738
01 mar 202433,1734,0333,1733,9933,9914.269
29 feb 202433,0133,5032,9333,1533,157.199
28 feb 202434,5134,5433,0333,2133,2112.878
27 feb 202433,1934,6533,0934,5134,5136.845
26 feb 202432,9933,3732,7833,2033,208.526
26 feb 20240.35 Dividendo
23 feb 202433,7933,9933,0833,2232,8711.034
22 feb 202433,5034,5033,5033,8133,4514.305
21 feb 202432,6733,2632,5132,8132,468.073
20 feb 202433,1033,1032,4032,7432,404.830
19 feb 202433,2133,2933,0633,1532,803.165
16 feb 202433,5233,9433,2033,4033,0410.888
15 feb 202433,1233,8533,1233,4533,103.089
14 feb 202432,5833,1032,4533,1032,766.278
13 feb 202434,0034,0032,2232,2931,9511.017
12 feb 202433,7234,3333,6534,0033,648.724
09 feb 202433,2234,0633,1133,7933,447.754
08 feb 202432,2433,4131,7533,2432,893.751
07 feb 202433,4933,4931,7931,9331,5929.388
06 feb 202433,1334,7633,0233,5133,1627.935
05 feb 202433,7634,8133,4734,8034,435.513
02 feb 202433,7933,8133,4033,7533,395.021
01 feb 202433,7834,1833,2033,6133,264.916
31 gen 202433,7233,9733,5833,7533,394.708
30 gen 202433,7434,3133,6734,1933,8311.663
29 gen 202434,3334,3333,4533,6733,3211.614
26 gen 202433,9234,4633,8534,1933,834.443
25 gen 202434,2134,9034,1034,4034,046.971
24 gen 202434,4435,0934,2634,9434,5826.421
23 gen 202434,7035,0534,6734,8534,486.838
22 gen 202434,5135,0034,5134,6034,2421.468
19 gen 202434,5134,9034,1934,6934,3215.668
18 gen 202432,8834,3032,8834,3033,9410.484
17 gen 202433,1033,1032,4132,7132,379.095
16 gen 202433,5133,6033,1033,4033,055.605
15 gen 202434,4334,4333,6933,8333,474.392
12 gen 202434,7434,8134,1734,2033,8411.159
11 gen 202435,0035,0634,2434,3333,978.605
10 gen 202435,1435,2134,3534,7834,415.659
09 gen 202436,0036,0034,8635,2834,9120.050
08 gen 202435,0636,0634,9735,9935,623.111
05 gen 202434,5635,2834,4235,0134,646.021
04 gen 202435,7535,7533,8334,7834,418.567
03 gen 202436,8036,9235,3735,6535,2710.822
02 gen 202437,7637,9536,4436,4436,065.030
29 dic 202337,6937,8037,5637,7437,356.773
28 dic 202337,9938,0737,5637,5637,173.175
27 dic 202337,7638,0737,7637,8537,453.948
22 dic 202337,7637,8037,5137,6237,222.331
21 dic 202337,2637,8737,2137,8737,476.569
20 dic 202338,1338,2036,9637,1236,735.682
19 dic 202337,9538,3137,9538,0337,634.911
18 dic 202338,5238,6337,7638,1537,7511.642
15 dic 202338,3339,3138,3338,8138,4115.892
14 dic 202337,4538,5237,4338,2037,8048.170
13 dic 202337,0237,4336,8137,4337,046.303
12 dic 202337,0637,2937,0137,0336,645.192
11 dic 202337,1937,1936,8136,8636,479.860
08 dic 202336,4037,2536,4037,0336,6418.898
07 dic 202336,6436,6436,2436,4136,034.783
06 dic 202335,9736,9335,9736,6736,289.575
05 dic 202335,8536,0635,6036,0035,626.320
*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...