Italia markets closed

Infineon Technologies AG (IFX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,99+0,83 (+2,52%)
Alla chiusura: 08:45PM CET
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 dic 202336,1236,2635,8835,9835,609.178
01 dic 202335,6736,5335,6736,0635,686.265
30 nov 202335,6736,4135,3935,6835,309.991
29 nov 202334,2936,0234,2335,7435,3630.244
28 nov 202334,1034,3333,7434,2933,9313.950
27 nov 202333,5534,0033,5033,5033,1518.679
24 nov 202333,4233,6533,2433,5933,242.893
23 nov 202333,3733,5533,3733,3733,011.803
22 nov 202333,3533,6833,0033,3533,007.877
21 nov 202333,9034,3033,2633,2632,915.319
20 nov 202333,5634,0333,4934,0333,679.670
17 nov 202333,8534,0633,5033,5333,1812.187
16 nov 202333,5334,0633,4233,8833,5232.354
15 nov 202330,9533,7430,5533,6033,2532.078
14 nov 202329,5530,8629,4830,8030,487.539
13 nov 202329,5529,6829,2529,4829,173.985
10 nov 202329,5029,5829,0029,4329,121.390
09 nov 202329,3329,7529,1429,5429,231.129
08 nov 202329,3429,4529,0629,4229,1114.526
07 nov 202329,1929,5629,0029,4329,123.307
06 nov 202329,3129,5129,0829,2728,966.079
03 nov 202328,7429,3928,6029,3929,0810.106
02 nov 202328,0529,2028,0528,7228,426.970
01 nov 202327,6827,8827,1427,8827,593.247
31 ott 202327,4227,7827,0927,4627,1730.060
30 ott 202329,3029,5027,2627,4027,1111.712
27 ott 202329,5529,5528,8328,8328,521.962
26 ott 202328,4729,6127,9229,3329,028.261
25 ott 202328,9528,9928,4928,6228,323.807
24 ott 202329,1329,2628,6029,2328,923.997
23 ott 202329,4229,6028,5029,1028,805.532
20 ott 202329,8329,8829,1729,5029,198.713
19 ott 202330,8931,0029,8429,9329,627.477
18 ott 202331,4231,7730,9730,9730,642.519
17 ott 202331,8231,8230,9131,6331,303.263
16 ott 202332,0532,1031,3431,8531,512.113
13 ott 202332,9932,9932,0832,2531,912.331
12 ott 202332,8933,1532,8232,8232,472.519
*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...