U.S. markets open in 2 hours 5 minutes
F S&P 500
5,290.25 -34.50 (-0.65%) F Dow Jones
38,707.00 -237.00 (-0.61%) F Nasdaq
18,805.75 -134.75 (-0.71%) E-mini Russell 2000 Index Futur
2,050.50 -22.70 (-1.09%) Petróleo
80.42 +0.59 (+0.74%) Oro
2,343.80 -12.70 (-0.54%)
Infineon Technologies AG (0KED.L)
LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 06:28PM BST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 38.17 | 38.38 | 37.83 | 38.20 | 38.20 | 97,974 |
| 24 may 2024 | 37.42 | 38.07 | 36.30 | 37.81 | 37.81 | 643,875 |
| 23 may 2024 | 38.42 | 38.60 | 37.49 | 38.04 | 38.04 | 335,560 |
| 22 may 2024 | 36.33 | 37.80 | 36.04 | 37.06 | 37.06 | 527,149 |
| 21 may 2024 | 37.23 | 37.70 | 36.28 | 36.60 | 36.60 | 1,272,494 |
| 20 may 2024 | 36.86 | 37.53 | 36.65 | 37.24 | 37.24 | 49,080 |
| 17 may 2024 | 36.84 | 37.01 | 35.95 | 36.49 | 36.49 | 648,815 |
| 16 may 2024 | 38.15 | 38.22 | 37.09 | 37.50 | 37.50 | 261,607 |
| 15 may 2024 | 37.25 | 38.05 | 36.81 | 37.52 | 37.52 | 976,973 |
| 14 may 2024 | 37.19 | 37.56 | 36.72 | 37.14 | 37.14 | 166,066 |
| 13 may 2024 | 37.93 | 38.13 | 37.08 | 37.41 | 37.41 | 864,063 |
| 10 may 2024 | 36.92 | 38.15 | 36.69 | 37.79 | 37.79 | 604,280 |
| 09 may 2024 | 36.08 | 36.99 | 35.74 | 36.78 | 36.78 | 582,497 |
| 08 may 2024 | 36.26 | 36.78 | 35.62 | 36.06 | 36.06 | 1,590,985 |
| 07 may 2024 | 33.53 | 36.63 | 31.99 | 32.55 | 32.55 | 2,783,901 |
| 03 may 2024 | 31.51 | 32.06 | 31.23 | 31.45 | 31.45 | 541,818 |
| 02 may 2024 | 32.16 | 32.76 | 31.33 | 31.84 | 31.84 | 516,886 |
| 01 may 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 64,316 |
| 30 abr 2024 | 33.36 | 33.53 | 32.55 | 32.61 | 32.61 | 2,185,182 |
| 29 abr 2024 | 33.13 | 33.26 | 32.54 | 32.98 | 32.98 | 266,489 |
| 26 abr 2024 | 32.87 | 33.20 | 32.26 | 32.91 | 32.91 | 995,607 |
| 25 abr 2024 | 30.44 | 32.90 | 30.32 | 32.56 | 32.56 | 2,364,115 |
| 24 abr 2024 | 32.47 | 33.57 | 30.70 | 32.50 | 32.50 | 1,960,870 |
| 23 abr 2024 | 30.05 | 30.18 | 29.63 | 29.89 | 29.89 | 1,733,735 |
| 22 abr 2024 | 30.13 | 30.55 | 29.60 | 29.81 | 29.81 | 1,622,132 |
| 19 abr 2024 | 30.31 | 31.24 | 30.13 | 30.34 | 30.34 | 605,247 |
| 18 abr 2024 | 31.33 | 31.77 | 30.33 | 30.80 | 30.80 | 1,374,654 |
| 17 abr 2024 | 31.67 | 32.04 | 31.41 | 31.60 | 31.60 | 1,480,181 |
| 16 abr 2024 | 31.58 | 32.64 | 31.38 | 31.76 | 31.76 | 1,705,298 |
| 15 abr 2024 | 32.07 | 32.92 | 31.82 | 32.31 | 32.31 | 2,934,053 |
| 12 abr 2024 | 33.42 | 33.60 | 31.83 | 33.10 | 33.10 | 768,256 |
| 11 abr 2024 | 33.49 | 33.99 | 32.60 | 33.28 | 33.28 | 1,573,121 |
| 10 abr 2024 | 34.06 | 34.43 | 33.38 | 33.96 | 33.96 | 2,767,382 |
| 09 abr 2024 | 32.43 | 33.83 | 32.13 | 33.57 | 33.57 | 1,660,986 |
| 08 abr 2024 | 31.51 | 32.52 | 31.23 | 32.28 | 32.28 | 1,878,202 |
| 05 abr 2024 | 31.34 | 31.82 | 31.18 | 31.57 | 31.57 | 798,185 |
| 04 abr 2024 | 31.50 | 32.02 | 31.32 | 31.72 | 31.72 | 1,901,819 |
| 03 abr 2024 | 31.16 | 31.76 | 30.95 | 31.73 | 31.73 | 4,559,126 |
| 02 abr 2024 | 31.55 | 31.85 | 30.66 | 30.78 | 30.78 | 3,507,232 |
| 28 mar 2024 | 31.66 | 31.85 | 31.28 | 31.52 | 31.52 | 793,927 |
| 27 mar 2024 | 31.31 | 31.57 | 31.10 | 31.46 | 31.46 | 1,117,603 |
| 26 mar 2024 | 30.71 | 31.73 | 30.31 | 31.45 | 31.45 | 1,547,831 |
| 25 mar 2024 | 31.21 | 31.41 | 30.65 | 30.98 | 30.98 | 2,268,846 |
| 22 mar 2024 | 31.60 | 31.60 | 30.92 | 31.27 | 31.27 | 2,854,704 |
| 21 mar 2024 | 32.13 | 32.41 | 30.81 | 32.00 | 32.00 | 1,411,518 |
| 20 mar 2024 | 31.45 | 31.80 | 30.68 | 30.96 | 30.96 | 1,194,565 |
| 19 mar 2024 | 31.55 | 32.19 | 31.20 | 31.95 | 31.95 | 4,034,341 |
| 18 mar 2024 | 32.27 | 32.38 | 31.72 | 32.07 | 32.07 | 1,812,811 |
| 15 mar 2024 | 33.34 | 34.16 | 31.76 | 31.92 | 31.92 | 2,797,161 |
| 14 mar 2024 | 34.97 | 35.29 | 33.65 | 34.33 | 34.33 | 3,077,924 |
| 13 mar 2024 | 35.22 | 35.53 | 34.67 | 34.89 | 34.89 | 1,912,057 |
| 12 mar 2024 | 33.85 | 35.03 | 33.53 | 34.53 | 34.53 | 983,179 |
| 11 mar 2024 | 33.67 | 33.85 | 33.10 | 33.73 | 33.73 | 2,108,747 |
| 08 mar 2024 | 35.02 | 35.32 | 34.27 | 34.70 | 34.70 | 1,479,223 |
| 07 mar 2024 | 33.63 | 34.87 | 33.29 | 34.57 | 34.57 | 1,595,283 |
| 06 mar 2024 | 33.24 | 33.94 | 32.96 | 33.55 | 33.55 | 1,290,665 |
| 05 mar 2024 | 33.31 | 33.78 | 32.97 | 33.34 | 33.34 | 1,341,388 |
| 04 mar 2024 | 34.31 | 34.32 | 33.44 | 33.66 | 33.66 | 2,451,936 |
| 01 mar 2024 | 33.64 | 34.06 | 32.90 | 33.98 | 33.98 | 1,658,084 |
| 29 feb 2024 | 33.25 | 33.51 | 32.82 | 33.10 | 33.10 | 1,099,569 |
| 28 feb 2024 | 34.17 | 34.78 | 32.95 | 33.17 | 33.17 | 3,535,638 |
| 27 feb 2024 | 33.26 | 34.67 | 33.01 | 34.47 | 34.47 | 2,985,326 |
| 26 feb 2024 | 32.78 | 33.39 | 32.65 | 33.19 | 33.19 | 1,509,881 |
| 26 feb 2024 | 0.35 Dividendo | |||||
| 23 feb 2024 | 33.62 | 33.99 | 33.04 | 33.10 | 32.75 | 3,793,214 |
| 22 feb 2024 | 33.96 | 34.53 | 32.69 | 34.52 | 34.16 | 3,115,235 |
| 21 feb 2024 | 33.02 | 33.28 | 32.36 | 33.00 | 32.65 | 517,286 |
| 20 feb 2024 | 32.85 | 33.34 | 32.28 | 32.56 | 32.22 | 5,193,772 |
| 19 feb 2024 | 33.10 | 33.67 | 32.86 | 33.18 | 32.83 | 5,263,877 |
| 16 feb 2024 | 33.74 | 34.00 | 32.85 | 33.41 | 33.06 | 1,426,999 |
| 15 feb 2024 | 33.27 | 33.88 | 32.79 | 33.46 | 33.10 | 1,070,757 |
| 14 feb 2024 | 32.51 | 32.99 | 32.44 | 32.69 | 32.34 | 1,741,388 |
| 13 feb 2024 | 33.84 | 33.96 | 32.15 | 32.51 | 32.17 | 2,494,339 |
| 12 feb 2024 | 33.83 | 34.34 | 33.63 | 34.08 | 33.72 | 561,958 |
| 09 feb 2024 | 33.09 | 34.08 | 32.90 | 33.63 | 33.28 | 1,576,032 |
| 08 feb 2024 | 32.24 | 33.44 | 31.68 | 33.19 | 32.84 | 10,933,390 |
| 07 feb 2024 | 33.09 | 33.81 | 31.71 | 32.65 | 32.31 | 3,128,929 |
| 06 feb 2024 | 33.84 | 35.00 | 33.00 | 33.41 | 33.06 | 2,784,439 |
| 05 feb 2024 | 33.58 | 34.88 | 33.43 | 34.45 | 34.09 | 2,237,785 |
| 02 feb 2024 | 33.38 | 33.83 | 33.14 | 33.69 | 33.33 | 996,982 |
| 01 feb 2024 | 33.68 | 34.32 | 33.29 | 33.38 | 33.03 | 731,641 |
| 31 ene 2024 | 33.97 | 34.65 | 33.07 | 33.74 | 33.38 | 1,690,015 |
| 30 ene 2024 | 33.90 | 34.36 | 33.31 | 34.14 | 33.78 | 3,009,768 |
| 29 ene 2024 | 34.12 | 34.19 | 33.42 | 33.51 | 33.16 | 1,256,103 |
| 26 ene 2024 | 33.92 | 34.85 | 33.79 | 34.33 | 33.97 | 1,351,071 |
| 25 ene 2024 | 34.10 | 35.12 | 33.91 | 34.50 | 34.13 | 2,827,186 |
| 24 ene 2024 | 34.66 | 35.20 | 34.06 | 34.92 | 34.55 | 2,323,345 |
| 23 ene 2024 | 34.78 | 35.17 | 34.44 | 34.81 | 34.44 | 1,016,425 |
| 22 ene 2024 | 35.01 | 35.21 | 33.98 | 34.76 | 34.39 | 2,694,428 |
| 19 ene 2024 | 34.41 | 34.72 | 33.90 | 34.41 | 34.05 | 2,428,893 |
| 18 ene 2024 | 33.38 | 34.11 | 32.33 | 33.87 | 33.51 | 3,521,899 |
| 17 ene 2024 | 32.90 | 33.82 | 32.37 | 32.53 | 32.19 | 1,806,851 |
| 16 ene 2024 | 33.29 | 34.01 | 33.04 | 33.56 | 33.20 | 2,468,246 |
| 15 ene 2024 | 34.14 | 34.31 | 33.67 | 33.84 | 33.48 | 1,809,428 |
| 12 ene 2024 | 34.63 | 35.15 | 34.02 | 34.34 | 33.98 | 880,815 |
| 11 ene 2024 | 35.16 | 35.40 | 34.05 | 34.31 | 33.95 | 2,896,933 |
| 10 ene 2024 | 35.42 | 35.76 | 34.33 | 34.70 | 34.33 | 2,398,824 |
| 09 ene 2024 | 35.62 | 36.04 | 34.85 | 35.18 | 34.80 | 2,607,351 |
| 08 ene 2024 | 34.96 | 35.91 | 34.94 | 35.54 | 35.17 | 1,516,154 |
| 05 ene 2024 | 34.54 | 35.26 | 34.42 | 35.12 | 34.75 | 1,545,611 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.