Yahoo

Mail

Italia markets open in 41 minutes

Dow Jones
32.237,53
+132,33(+0,41%)
Nasdaq
11.823,96
+36,56(+0,31%)
Nikkei 225
27.499,44
+114,19(+0,42%)
EUR/USD
1,0758
-0,0006(-0,05%)
Bitcoin EUR
25.795,82
+175,25(+0,68%)
CMC Crypto 200
603,66
-14,72(-2,38%)

Infineon Technologies AG (IFX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

34,50

+0,16

(+0,47%)

Al 08:03AM CEST. Mercato aperto.

Periodo di tempo:

27 mar 2022 - 27 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mar 2023	35,71	34,58	34,50	34,50	34,50	1.690
24 mar 2023	35,71	35,71	33,94	34,34	34,34	3.369
23 mar 2023	34,89	35,90	34,89	35,29	35,29	14.783
22 mar 2023	34,81	35,39	34,54	35,39	35,39	9.898
21 mar 2023	34,80	35,04	34,44	34,68	34,68	7.716
20 mar 2023	33,97	34,59	33,39	34,59	34,59	8.436
17 mar 2023	34,10	35,22	34,10	34,49	34,49	5.715
16 mar 2023	33,62	34,24	32,99	34,24	34,24	11.547
15 mar 2023	34,96	34,96	33,26	33,69	33,69	5.838
14 mar 2023	34,13	35,03	33,97	34,97	34,97	4.347
13 mar 2023	35,60	35,60	33,67	34,13	34,13	11.245
10 mar 2023	34,95	35,63	34,62	35,15	35,15	8.742
09 mar 2023	35,35	35,88	35,15	35,29	35,29	19.053
08 mar 2023	34,31	35,60	34,20	35,60	35,60	9.755
07 mar 2023	34,79	35,23	34,28	34,44	34,44	2.850
06 mar 2023	34,40	35,00	34,28	34,77	34,77	8.518
03 mar 2023	33,83	34,22	33,83	34,22	34,22	4.792
02 mar 2023	33,67	33,68	32,41	33,68	33,68	8.053
01 mar 2023	33,55	34,33	33,53	33,90	33,90	3.022
28 feb 2023	33,83	33,83	33,40	33,43	33,43	8.789
27 feb 2023	33,69	34,11	33,63	33,88	33,88	4.312
24 feb 2023	34,90	34,92	33,60	33,60	33,60	8.226
23 feb 2023	34,55	35,10	34,41	34,85	34,85	12.485
22 feb 2023	34,26	34,42	33,87	34,10	34,10	7.834
21 feb 2023	34,83	34,83	34,15	34,15	34,15	4.557
20 feb 2023	35,22	35,22	34,74	34,87	34,87	2.510
17 feb 2023	35,69	35,69	35,00	35,24	35,24	12.911
17 feb 2023	0.32 Dividendo
16 feb 2023	36,40	36,65	35,84	36,30	35,98	5.393
15 feb 2023	35,76	36,29	35,76	36,18	35,86	4.579
14 feb 2023	35,69	36,15	35,48	36,15	35,83	4.449
13 feb 2023	35,21	35,92	35,21	35,92	35,60	6.070
10 feb 2023	36,01	36,13	35,10	35,48	35,17	6.144
09 feb 2023	35,71	36,60	35,71	36,26	35,94	8.456
08 feb 2023	36,45	36,53	35,45	35,46	35,14	13.376
07 feb 2023	35,83	36,40	35,83	36,40	36,08	11.156
06 feb 2023	36,10	36,19	35,49	35,78	35,46	20.497
03 feb 2023	35,90	36,90	35,31	36,24	35,92	77.140
02 feb 2023	34,20	36,44	34,20	35,92	35,60	45.289
01 feb 2023	32,94	34,00	32,94	34,00	33,70	12.475
31 gen 2023	33,01	33,10	32,40	33,06	32,76	3.373
30 gen 2023	33,85	34,01	32,91	33,28	32,98	15.835
27 gen 2023	33,35	34,45	33,30	34,33	34,03	23.926
26 gen 2023	32,75	33,70	32,63	33,68	33,38	25.622
25 gen 2023	31,58	32,26	31,58	32,26	31,97	25.703
24 gen 2023	32,13	32,42	31,67	31,67	31,39	9.552
23 gen 2023	31,57	32,24	31,45	32,24	31,96	9.488
20 gen 2023	31,57	31,57	31,00	31,39	31,11	4.345
19 gen 2023	32,30	32,62	31,25	31,60	31,32	12.467
18 gen 2023	32,44	32,91	32,28	32,35	32,07	7.801
17 gen 2023	32,00	32,54	31,86	32,49	32,20	17.301
16 gen 2023	31,89	31,89	31,61	31,67	31,40	6.685
13 gen 2023	31,51	31,90	31,23	31,88	31,59	5.898
12 gen 2023	31,08	31,68	30,80	31,68	31,41	10.566
11 gen 2023	30,92	31,34	30,90	31,17	30,89	5.903
10 gen 2023	30,92	31,00	30,45	30,85	30,58	3.704
09 gen 2023	30,77	31,31	30,47	31,13	30,85	7.834
06 gen 2023	29,81	30,62	29,63	30,60	30,33	2.501
05 gen 2023	29,95	29,96	29,50	29,83	29,57	9.965
04 gen 2023	29,20	30,03	29,15	29,94	29,68	5.105
03 gen 2023	28,50	29,67	28,50	28,99	28,73	9.900
02 gen 2023	28,50	28,87	28,40	28,87	28,62	2.185
30 dic 2022	28,55	28,73	28,49	28,49	28,24	2.353
29 dic 2022	27,91	28,81	27,91	28,81	28,55	2.383
28 dic 2022	28,50	28,58	27,95	27,99	27,74	8.994
27 dic 2022	28,80	28,95	28,26	28,26	28,01	9.174
23 dic 2022	29,06	29,07	28,49	28,67	28,42	9.237
22 dic 2022	29,75	29,79	28,68	28,84	28,59	6.288
21 dic 2022	29,50	29,86	29,33	29,82	29,55	3.693
20 dic 2022	29,10	29,57	29,00	29,42	29,16	2.817
19 dic 2022	29,88	30,02	29,18	29,18	28,93	8.096
16 dic 2022	30,40	30,53	29,49	29,57	29,31	7.681
15 dic 2022	31,50	31,54	30,10	30,30	30,03	3.708
14 dic 2022	32,58	32,58	31,76	31,83	31,54	3.844
13 dic 2022	31,32	33,15	31,27	32,38	32,09	9.407
12 dic 2022	30,86	31,50	30,86	31,09	30,82	4.521
09 dic 2022	31,55	31,67	31,31	31,31	31,03	1.326
08 dic 2022	30,91	31,60	30,80	31,54	31,26	3.667
07 dic 2022	31,16	31,20	30,83	31,00	30,73	2.657
06 dic 2022	31,91	31,97	31,19	31,19	30,92	2.436
05 dic 2022	32,19	32,19	31,70	31,84	31,56	2.692
02 dic 2022	32,12	32,60	31,67	32,11	31,83	6.806
01 dic 2022	32,28	33,03	32,15	32,50	32,21	13.313
30 nov 2022	30,80	32,00	30,70	32,00	31,72	6.955
29 nov 2022	30,70	31,09	30,52	30,99	30,72	3.303
28 nov 2022	31,20	31,50	30,39	30,39	30,12	7.120
25 nov 2022	31,88	31,88	31,50	31,50	31,22	5.041
24 nov 2022	31,58	32,24	31,57	32,00	31,72	12.557
23 nov 2022	31,89	31,91	31,10	31,53	31,25	7.899
22 nov 2022	31,43	31,82	31,09	31,80	31,52	7.349
21 nov 2022	32,19	32,19	31,19	31,70	31,43	11.328
18 nov 2022	31,88	32,50	31,88	32,20	31,92	7.305
17 nov 2022	32,18	32,32	31,00	31,97	31,68	16.622
16 nov 2022	32,15	32,81	31,91	31,94	31,66	19.832
15 nov 2022	31,66	32,99	31,38	31,98	31,69	40.897
14 nov 2022	29,47	31,63	28,99	31,48	31,20	51.596
11 nov 2022	29,84	30,09	29,00	29,48	29,22	10.428
10 nov 2022	27,51	29,70	27,43	29,65	29,39	21.510
09 nov 2022	27,97	28,06	27,50	27,50	27,25	12.065
08 nov 2022	26,40	28,20	26,39	27,81	27,56	13.327
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...

Dow Jones32.237,53+132,33(+0,41%)

Nasdaq 11.823,96+36,56(+0,31%)

Nikkei 22527.499,44+114,19(+0,42%)

EUR/USD1,0758-0,0006(-0,05%)

Bitcoin EUR25.795,82+175,25(+0,68%)

CMC Crypto 200603,66-14,72(-2,38%)

Infineon Technologies AG (IFX.F)

Dow Jones
32.237,53
+132,33(+0,41%)

Nasdaq
11.823,96
+36,56(+0,31%)

Nikkei 225
27.499,44
+114,19(+0,42%)

EUR/USD
1,0758
-0,0006(-0,05%)

Bitcoin EUR
25.795,82
+175,25(+0,68%)

CMC Crypto 200
603,66
-14,72(-2,38%)