Italia markets close in 4 hours 46 minutes

Infineon Technologies AG (IFX.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,12+0,16 (+0,46%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202436,1236,1236,1236,1236,12805
08 mag 202436,4636,5935,2935,9635,96568
07 mag 202433,5636,2433,4236,2436,242.972
06 mag 202431,9231,9231,9231,9231,9235
03 mag 202431,4331,7731,4331,5131,5115
02 mag 202432,1532,1531,4731,4731,47-
30 apr 202433,4234,0033,4234,0034,00-
29 apr 202433,1734,0032,2934,0034,00725
26 apr 202432,9932,9932,9432,9432,94-
25 apr 202431,0332,5131,0332,5132,51243
24 apr 202431,7431,7431,4131,4131,411
23 apr 202430,0230,0229,7829,7829,7815
22 apr 202430,5030,5029,7729,7729,7750
19 apr 202430,3830,3830,1830,1830,18-
18 apr 202431,0731,0730,9330,9330,93-
17 apr 202431,7031,7031,5931,6531,6570
16 apr 202431,7531,9731,7531,9731,97-
15 apr 202432,2732,3332,2732,3332,3357
12 apr 202433,2833,2831,9832,1032,10165
11 apr 202433,4833,4832,9232,9232,92-
10 apr 202434,1934,1934,1934,1934,19-
09 apr 202432,4333,6332,4333,6333,63-
08 apr 202431,8432,4031,8432,3832,38630
05 apr 202431,6131,6131,4431,6131,6150
04 apr 202431,6132,0831,5631,8631,86640
03 apr 202431,3031,5831,3031,5431,547
02 apr 202431,4231,4230,8330,8330,8350
28 mar 202431,6831,6831,5031,5731,57110
27 mar 202431,0831,5131,0831,5131,51265
26 mar 202430,8231,4230,8231,4231,42100
25 mar 202431,3131,3130,4230,8930,89650
22 mar 202431,5231,5231,2531,2531,25360
21 mar 202432,1432,1431,8031,8031,8075
20 mar 202431,4731,4730,9930,9930,99145
19 mar 202431,9831,9831,4231,4231,42300
18 mar 202432,2832,2832,0932,0932,09100
15 mar 202433,5133,5131,9531,9731,97280
14 mar 202435,1035,1033,9533,9533,95216
13 mar 202435,3835,3834,8934,8934,89-
12 mar 202434,0434,8834,0434,8834,88135
11 mar 202433,6133,7933,6133,7933,7930
08 mar 202434,9435,0034,2834,2834,28177
07 mar 202433,6134,8533,6134,8534,85975
06 mar 202433,3533,7233,3533,7233,72-
05 mar 202433,5433,5433,1333,1333,1335
04 mar 202434,0334,0333,6533,6533,651.400
01 mar 202433,4233,9433,4233,9133,91175
29 feb 202433,2133,2133,1033,1033,10150
28 feb 202433,9833,9833,1533,2233,2274
27 feb 202433,3634,4933,3634,4934,49-
26 feb 202432,7733,1232,7733,1233,121.500
26 feb 20240.35 Dividendo
23 feb 202434,3534,3533,0933,0932,74200
22 feb 202434,3734,3733,5633,5633,2191
21 feb 202433,0633,0632,9232,9732,63121
20 feb 202433,0133,0132,6532,6532,30-
19 feb 202433,1133,1833,1133,1832,83-
16 feb 202433,4733,4933,4733,4933,13129
15 feb 202433,2333,3833,2333,3833,03100
14 feb 202432,5132,9832,5132,9832,63100
13 feb 202433,8333,8332,3932,6532,30100
12 feb 202433,9034,3633,9034,3634,00-
09 feb 202433,2433,7533,2433,5833,22150
08 feb 202432,1733,0832,1733,0832,73260
07 feb 202432,6232,6231,9032,0031,663.606
06 feb 202433,6533,7833,1433,7833,43530
05 feb 202433,5134,7333,5134,7334,3660
02 feb 202433,2234,0833,2233,6533,29395
01 feb 202433,8333,8333,2633,2632,91-
31 gen 202433,9233,9233,7533,7533,3925
30 gen 202434,0134,2234,0134,2233,85-
29 gen 202434,1234,1233,0233,4633,11800
26 gen 202434,0434,3134,0434,3133,95-
25 gen 202434,3334,5834,3334,5834,22-
24 gen 202434,4734,8834,4734,8834,52-
23 gen 202434,7234,9034,7234,9034,54-
22 gen 202435,1335,1334,5934,5934,2285
19 gen 202434,9134,9134,1934,1933,83599
18 gen 202433,5834,0333,5834,0333,67-
17 gen 202433,1233,1232,4932,4932,15245
16 gen 202433,1033,6833,1033,4933,13170
15 gen 202434,2934,2933,9033,9033,54651
12 gen 202434,6135,0034,6135,0034,63-
11 gen 202435,1135,1134,1934,1933,83-
10 gen 202435,2635,2634,7934,7934,43-
09 gen 202435,3535,3535,2035,2034,83115
08 gen 202435,0135,8135,0135,8135,43-
05 gen 202434,7235,1534,7235,1534,78-
04 gen 202435,6935,6934,1334,9134,54240
03 gen 202436,5436,5435,6335,6335,25125
02 gen 202437,7637,7637,0137,0136,62357
29 dic 202337,7437,7437,1537,7337,33506
28 dic 202338,0038,0037,5637,6537,25374
27 dic 202338,5238,5238,0338,0337,62640
22 dic 202335,0037,6235,0037,5637,16788
21 dic 202337,5337,5836,7536,7536,363.694
20 dic 202338,0738,0737,3037,7537,351.554
19 dic 202338,0038,1638,0038,0637,66469
18 dic 202338,3138,5337,7437,7437,34540
15 dic 202338,7539,5638,3538,9238,504.121
*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...