U.S. markets closed

Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
33.26-0.70 (-2.06%)
Al cierre: 09:45AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202433.2633.2633.2633.2633.266,949
27 mar 202433.9633.9633.9633.9633.961,400
26 mar 202433.9634.1033.8534.1034.10900
25 mar 202432.8732.8732.8732.8732.87-
22 mar 202432.8732.8732.8732.8732.871,100
21 mar 202433.9033.9033.9033.9033.90-
20 mar 202433.9033.9033.9033.9033.90200
19 mar 202434.5034.5033.8133.9933.992,500
18 mar 202434.9434.9434.7034.7934.791,000
15 mar 202435.6035.6034.3434.3434.341,900
14 mar 202436.6436.7136.6236.6236.62700
13 mar 202437.7737.7737.7737.7737.77200
12 mar 202438.0938.0938.0938.0938.09300
11 mar 202436.5336.6236.5336.6236.628,500
08 mar 202438.1838.1837.2737.3937.391,900
07 mar 202437.9938.3637.9938.3638.36600
06 mar 202436.5737.1736.5737.1737.172,600
05 mar 202436.5036.5036.5036.5036.50-
04 mar 202437.6037.6036.5036.5036.50400
01 mar 202436.7236.8336.7236.8336.832,700
29 feb 202435.7436.1135.6135.6135.6118,700
28 feb 202436.9736.9736.9736.9736.97-
27 feb 202436.9736.9736.9736.9736.972,000
26 feb 202435.9035.9035.9035.9035.903,300
26 feb 20240.379 Dividendo
23 feb 202435.9035.9035.9035.9035.52-
22 feb 202435.9035.9035.9035.9035.52200
21 feb 202435.3835.3835.3835.3835.01200
20 feb 202435.0035.0435.0035.0434.67200
16 feb 202436.0136.0136.0136.0135.63-
15 feb 202436.1336.1336.0136.0135.631,800
14 feb 202435.0435.0435.0435.0434.67300
13 feb 202434.8734.9134.5234.5234.167,200
12 feb 202436.5037.0036.5037.0036.611,700
09 feb 202435.7436.2535.7436.2135.832,100
08 feb 202435.1635.7035.1635.3534.986,600
07 feb 202434.3034.7034.1834.1833.827,900
06 feb 202435.8835.8835.8235.8735.497,700
05 feb 202437.6437.7437.0037.1836.791,900
02 feb 202436.9136.9136.4136.4136.03900
01 feb 202436.5836.5836.5836.5836.19-
31 ene 202436.7636.7636.5836.5836.192,200
30 ene 202436.2236.2236.2236.2235.84-
29 ene 202436.0836.2236.0836.2235.84400
26 ene 202437.1537.8137.1537.8137.411,600
25 ene 202437.6937.6937.6937.6937.29400
24 ene 202437.8638.4537.8638.4538.043,300
23 ene 202438.0038.1438.0038.1437.7451,200
22 ene 202438.0038.1337.9938.0337.631,500
19 ene 202437.7337.7337.3937.3937.00400
18 ene 202436.7036.7035.9535.9535.571,400
17 ene 202435.6535.6535.2935.2934.9218,300
16 ene 202436.3536.4935.9535.9535.571,100
12 ene 202437.2537.7637.2537.7637.362,200
11 ene 202437.5038.1037.0737.0736.681,400
10 ene 202438.0038.0037.6937.6937.29500
09 ene 202439.2339.2339.2339.2338.82-
08 ene 202439.2339.2339.2339.2338.822,400
05 ene 202438.4438.4438.4438.4438.03100
04 ene 202437.9038.0537.9038.0537.65300
03 ene 202439.1839.1839.1839.1838.77200
02 ene 202441.6441.6441.6441.6441.20-
29 dic 202341.6441.6441.6441.6441.20-
28 dic 202341.3741.8741.3741.6441.201,500
27 dic 202342.0042.0042.0042.0041.56-
26 dic 202340.8542.0040.2642.0041.564,100
22 dic 202341.3041.3041.3041.3040.86300
21 dic 202341.3041.3041.3041.3040.86200
20 dic 202341.1541.1541.1541.1540.72-
19 dic 202341.0041.1541.0041.1540.722,600
18 dic 202341.6841.6841.0141.0140.587,700
15 dic 202342.2742.2742.2742.2741.82400
14 dic 202342.4142.4142.3742.3741.92400
13 dic 202340.2540.3040.0740.2539.83900
12 dic 202339.6139.6139.6139.6139.19500
11 dic 202339.5039.8939.5039.8939.476,400
08 dic 202339.0539.0539.0539.0538.64-
07 dic 202339.1039.1039.0539.0538.641,000
06 dic 202338.5038.5038.5038.5038.09-
05 dic 202338.5038.5038.5038.5038.092,100
04 dic 202338.3038.3038.3038.3037.90-
01 dic 202338.8538.8538.3038.3037.9011,400
30 nov 202339.8939.8939.8939.8939.47400
29 nov 202338.5038.5038.5038.5038.0916,200
28 nov 202337.2537.2537.2537.2536.86300
27 nov 202336.7536.7536.7436.7436.351,500
24 nov 202336.5936.7536.5936.7536.36800
22 nov 202337.0637.0637.0637.0636.67100
21 nov 202337.0637.0637.0637.0636.67-
20 nov 202337.0637.0637.0637.0636.67-
17 nov 202336.5037.4535.9537.0636.672,100
16 nov 202336.2536.4536.2536.4136.035,200
15 nov 202336.0036.0035.5035.5035.136,000
14 nov 202332.4032.6432.4032.6432.30800
13 nov 202330.5630.5630.5630.5630.24100
10 nov 202330.5630.5630.5630.5630.24200
09 nov 202331.6532.2231.0632.2231.882,300
08 nov 202330.7630.7630.7630.7630.44400
07 nov 202331.2431.4531.2431.4531.122,100
06 nov 202332.1532.1532.1532.1531.81800
*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...