Italia markets close in 7 hours 59 minutes
FTSE MIB
33.799,91 +53,25 (+0,16%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,56 +0,56 (+0,71%) Bitcoin EUR
53.827,47 -211,52 (-0,39%)
Infineon Technologies AG (IFX.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 04:11PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 29 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 25 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 24 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 23 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 22 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 19 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 18 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 17 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 16 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 15 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 12 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 11 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 10 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 09 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 08 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 05 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 04 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 03 apr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 27 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 25 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 22 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 21 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 20 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 19 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 18 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 15 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 14 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 13 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 12 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 11 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 08 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 07 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 06 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 05 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 04 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 01 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 29 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 28 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 27 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 feb 2024 | 0.333634 Dividendo | |||||
| 23 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 22 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 21 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 20 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 19 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 16 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 15 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 14 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 13 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 12 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 09 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 08 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 07 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 06 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 05 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 02 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 01 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 31 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 30 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 29 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 26 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 25 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 19 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 18 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 17 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 16 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 15 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 12 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 11 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 40.800 |
| 10 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 2.876 |
| 09 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 37.400 |
| 08 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 05 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 04 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 03 gen 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 214.818 |
| 29 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 28 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 27 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 22 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 21 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 20 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 19 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 18 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 15 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 14 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 1.098.600 |
| 13 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 12 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 11 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 08 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 07 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 06 dic 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.