Infineon Technologies AG (IFNNY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

40.09

+0.04

(+0.10%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

18 may 2023 - 18 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	39.98	40.32	39.83	40.09	40.09	118,500
16 may 2024	40.81	40.85	40.03	40.05	40.05	123,800
15 may 2024	40.94	41.57	40.74	41.50	41.50	139,400
14 may 2024	40.22	40.46	40.13	40.46	40.46	1,100,700
13 may 2024	40.22	40.50	40.06	40.08	40.08	1,534,800
10 may 2024	40.76	41.10	40.71	40.83	40.83	1,737,100
09 may 2024	39.63	39.90	39.35	39.80	39.80	339,800
08 may 2024	38.43	38.90	38.39	38.87	38.87	127,400
07 may 2024	39.30	39.50	38.82	38.92	38.92	402,500
06 may 2024	34.55	34.88	34.54	34.86	34.86	209,100
03 may 2024	34.31	34.50	33.91	34.01	34.01	150,700
02 may 2024	34.25	34.27	33.56	33.95	33.95	384,600
01 may 2024	33.69	35.75	33.69	34.06	34.06	76,900
30 abr 2024	35.55	35.56	34.72	34.73	34.73	156,400
29 abr 2024	35.01	35.27	34.96	35.21	35.21	99,300
26 abr 2024	35.11	35.54	35.01	35.43	35.43	134,600
25 abr 2024	34.85	35.29	34.59	34.90	34.90	192,300
24 abr 2024	34.01	34.10	33.43	33.62	33.62	128,900
23 abr 2024	31.72	32.23	31.70	32.23	32.23	447,900
22 abr 2024	32.09	32.19	31.75	32.09	32.09	554,400
19 abr 2024	32.42	32.45	31.64	31.68	31.68	309,800
18 abr 2024	32.72	33.08	32.36	32.57	32.57	140,200
17 abr 2024	33.88	33.88	33.28	33.53	33.53	133,500
16 abr 2024	33.95	34.20	33.75	34.11	34.11	206,900
15 abr 2024	35.01	35.03	33.90	33.91	33.91	114,700
12 abr 2024	34.00	34.24	33.89	34.05	34.05	111,900
11 abr 2024	35.86	35.86	34.90	35.56	35.56	110,500
10 abr 2024	36.21	36.35	35.88	35.96	35.96	122,900
09 abr 2024	36.40	36.76	36.09	36.49	36.49	138,900
08 abr 2024	34.84	35.28	34.79	34.94	34.94	172,200
05 abr 2024	34.29	34.38	34.05	34.18	34.18	162,600
04 abr 2024	34.50	34.80	33.68	33.68	33.68	360,100
03 abr 2024	34.07	34.36	33.94	34.12	34.12	461,000
02 abr 2024	33.34	33.41	33.11	33.33	33.33	141,900
01 abr 2024	34.02	34.80	33.33	34.56	34.56	173,600
28 mar 2024	34.02	34.20	33.84	34.02	34.02	87,500
27 mar 2024	34.08	34.25	33.69	34.21	34.21	200,800
26 mar 2024	34.15	34.30	33.82	33.88	33.88	227,200
25 mar 2024	33.26	33.66	33.26	33.37	33.37	144,300
22 mar 2024	33.93	34.07	33.74	33.94	33.94	89,100
21 mar 2024	34.58	34.74	34.29	34.33	34.33	164,100
20 mar 2024	33.84	34.46	33.40	34.42	34.42	182,000
19 mar 2024	34.35	34.39	33.93	34.33	34.33	321,200
18 mar 2024	34.80	35.13	34.68	34.84	34.84	157,000
15 mar 2024	34.77	35.06	34.63	34.98	34.98	161,200
14 mar 2024	37.28	37.57	36.66	36.81	36.81	112,400
13 mar 2024	38.39	38.51	38.06	38.47	38.47	83,100
12 mar 2024	37.53	38.29	37.03	38.29	38.29	88,100
11 mar 2024	36.64	37.03	36.52	36.87	36.87	298,400
08 mar 2024	38.11	38.22	37.04	37.21	37.21	192,900
07 mar 2024	37.15	38.24	37.13	38.22	38.22	147,300
06 mar 2024	36.65	37.08	36.53	36.92	36.92	162,400
05 mar 2024	36.24	36.33	35.75	36.06	36.06	178,100
04 mar 2024	36.74	36.79	36.41	36.59	36.59	166,800
01 mar 2024	36.51	37.13	36.41	37.06	37.06	323,100
29 feb 2024	36.29	36.32	35.71	36.09	36.09	79,400
28 feb 2024	36.14	36.14	35.75	36.05	36.05	89,900
27 feb 2024	36.80	37.62	36.70	37.46	37.46	163,300
26 feb 2024	35.93	36.23	35.81	36.02	36.02	278,400
26 feb 2024	0.38 Dividendo
23 feb 2024	36.57	36.65	35.59	35.70	35.32	84,100
22 feb 2024	36.72	36.92	36.18	36.41	36.02	130,000
21 feb 2024	35.62	35.71	35.31	35.59	35.21	162,400
20 feb 2024	35.24	35.48	35.00	35.40	35.02	165,500
16 feb 2024	35.93	36.17	35.35	35.82	35.44	171,200
15 feb 2024	36.10	36.25	35.89	36.00	35.62	137,700
14 feb 2024	35.02	35.60	34.89	35.60	35.22	385,500
13 feb 2024	34.62	34.99	34.51	34.62	34.25	144,700
12 feb 2024	36.60	36.94	36.51	36.55	36.16	143,300
09 feb 2024	35.84	36.43	35.84	36.34	35.95	215,000
08 feb 2024	35.51	35.94	35.46	35.61	35.23	440,900
07 feb 2024	34.52	34.66	34.21	34.44	34.07	2,169,900
06 feb 2024	35.94	36.42	35.69	36.15	35.77	229,500
05 feb 2024	37.12	37.52	36.79	37.52	37.12	588,700
02 feb 2024	36.14	36.58	36.14	36.55	36.16	577,100
01 feb 2024	36.47	36.69	35.95	36.57	36.18	99,300
31 ene 2024	36.52	36.97	36.43	36.54	36.15	116,300
30 ene 2024	37.23	37.30	36.81	36.90	36.51	81,500
29 ene 2024	36.39	36.60	36.18	36.60	36.21	137,400
26 ene 2024	37.17	37.43	37.09	37.19	36.79	169,000
25 ene 2024	37.41	37.79	37.10	37.32	36.92	109,500
24 ene 2024	38.17	38.48	37.77	37.94	37.54	151,400
23 ene 2024	37.89	38.06	37.70	37.99	37.59	366,000
22 ene 2024	37.79	38.06	37.65	37.76	37.36	133,100
19 ene 2024	37.26	37.89	37.12	37.85	37.45	227,400
18 ene 2024	36.88	37.35	36.55	37.30	36.90	1,329,400
17 ene 2024	35.41	35.54	35.04	35.54	35.16	476,600
16 ene 2024	36.18	36.58	36.00	36.39	36.00	150,000
12 ene 2024	37.63	37.78	37.35	37.53	37.13	92,500
11 ene 2024	37.85	38.01	37.42	37.99	37.59	115,800
10 ene 2024	37.82	38.29	37.53	38.25	37.84	98,800
09 ene 2024	38.45	38.73	38.34	38.57	38.16	87,400
08 ene 2024	38.73	39.46	38.69	39.46	39.04	74,500
05 ene 2024	38.08	38.72	38.08	38.35	37.94	68,000
04 ene 2024	37.07	38.27	37.01	38.01	37.61	100,100
03 ene 2024	38.93	39.05	38.49	38.89	38.48	194,500
02 ene 2024	40.61	40.62	40.02	40.15	39.72	111,700
29 dic 2023	42.20	42.20	41.21	41.85	41.40	57,500
28 dic 2023	41.73	41.85	41.56	41.67	41.23	84,200
27 dic 2023	42.06	42.24	41.99	42.24	41.79	79,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Infineon Technologies AG (IFNNY)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)