Infineon Technologies AG (IFX.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:52PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 36.92 | 38.00 | 36.92 | 37.90 | 37.90 | 1,130 |
| 09 may 2024 | 36.08 | 36.83 | 36.08 | 36.72 | 36.72 | 602 |
| 08 may 2024 | 36.25 | 36.54 | 35.72 | 36.17 | 36.17 | 392 |
| 07 may 2024 | 31.38 | 36.47 | 31.38 | 36.28 | 36.28 | 1,983 |
| 06 may 2024 | 31.50 | 32.28 | 31.50 | 32.28 | 32.28 | 1,110 |
| 03 may 2024 | 31.69 | 31.86 | 31.43 | 31.57 | 31.57 | - |
| 02 may 2024 | 32.28 | 32.28 | 31.36 | 31.53 | 31.53 | 166 |
| 30 abr 2024 | 33.11 | 33.29 | 32.58 | 32.58 | 32.58 | - |
| 29 abr 2024 | 33.25 | 33.25 | 32.74 | 32.83 | 32.83 | 253 |
| 26 abr 2024 | 32.85 | 33.06 | 32.68 | 32.95 | 32.95 | 8 |
| 25 abr 2024 | 30.45 | 32.79 | 30.45 | 32.60 | 32.60 | 500 |
| 24 abr 2024 | 30.60 | 32.10 | 30.60 | 31.43 | 31.43 | 3,065 |
| 23 abr 2024 | 30.09 | 30.09 | 29.68 | 30.06 | 30.06 | 50 |
| 22 abr 2024 | 30.36 | 30.39 | 29.84 | 30.10 | 30.10 | 165 |
| 19 abr 2024 | 30.35 | 30.47 | 29.84 | 29.84 | 29.84 | 521 |
| 18 abr 2024 | 31.69 | 31.69 | 30.46 | 30.70 | 30.70 | 101 |
| 17 abr 2024 | 31.42 | 32.01 | 31.42 | 31.45 | 31.45 | - |
| 16 abr 2024 | 31.94 | 32.10 | 31.41 | 32.10 | 32.10 | 64 |
| 15 abr 2024 | 32.08 | 32.83 | 31.91 | 31.91 | 31.91 | 30 |
| 12 abr 2024 | 33.26 | 33.26 | 31.90 | 32.00 | 32.00 | - |
| 11 abr 2024 | 33.66 | 33.66 | 32.74 | 33.17 | 33.17 | 20 |
| 10 abr 2024 | 33.76 | 34.37 | 33.54 | 33.57 | 33.57 | 275 |
| 09 abr 2024 | 32.39 | 33.67 | 32.39 | 33.67 | 33.67 | 25 |
| 08 abr 2024 | 31.74 | 32.45 | 31.74 | 32.31 | 32.31 | 10 |
| 05 abr 2024 | 31.17 | 31.70 | 31.17 | 31.68 | 31.68 | - |
| 04 abr 2024 | 31.54 | 31.93 | 31.16 | 31.16 | 31.16 | 100 |
| 03 abr 2024 | 31.34 | 31.69 | 31.21 | 31.50 | 31.50 | 852 |
| 02 abr 2024 | 31.45 | 31.73 | 30.66 | 30.83 | 30.83 | 998 |
| 28 mar 2024 | 31.50 | 31.72 | 31.45 | 31.47 | 31.47 | 402 |
| 27 mar 2024 | 31.48 | 31.51 | 31.26 | 31.50 | 31.50 | 227 |
| 26 mar 2024 | 30.82 | 31.64 | 30.82 | 31.25 | 31.25 | 217 |
| 25 mar 2024 | 31.15 | 31.17 | 30.68 | 30.88 | 30.88 | 245 |
| 22 mar 2024 | 31.76 | 31.76 | 31.16 | 31.25 | 31.25 | 855 |
| 21 mar 2024 | 31.85 | 32.03 | 31.60 | 31.67 | 31.67 | 255 |
| 20 mar 2024 | 31.50 | 31.50 | 30.81 | 31.48 | 31.48 | 140 |
| 19 mar 2024 | 32.08 | 32.08 | 31.31 | 31.62 | 31.62 | 2,120 |
| 18 mar 2024 | 32.21 | 32.22 | 31.93 | 32.17 | 32.17 | 500 |
| 15 mar 2024 | 33.87 | 33.87 | 31.78 | 32.01 | 32.01 | 5,840 |
| 14 mar 2024 | 35.03 | 35.03 | 33.77 | 34.00 | 34.00 | 8,550 |
| 13 mar 2024 | 34.90 | 35.34 | 34.80 | 35.09 | 35.09 | 450 |
| 12 mar 2024 | 33.85 | 35.00 | 33.85 | 34.92 | 34.92 | 50 |
| 11 mar 2024 | 34.05 | 34.05 | 33.19 | 33.70 | 33.70 | 25 |
| 08 mar 2024 | 34.72 | 34.89 | 34.04 | 34.04 | 34.04 | 300 |
| 07 mar 2024 | 33.71 | 34.79 | 33.52 | 34.79 | 34.79 | 10 |
| 06 mar 2024 | 33.27 | 33.88 | 33.27 | 33.83 | 33.83 | - |
| 05 mar 2024 | 33.24 | 33.67 | 33.04 | 33.04 | 33.04 | 35 |
| 04 mar 2024 | 34.05 | 34.10 | 33.57 | 33.58 | 33.58 | 145 |
| 01 mar 2024 | 33.37 | 34.11 | 33.37 | 33.99 | 33.99 | - |
| 29 feb 2024 | 33.11 | 33.38 | 32.97 | 33.28 | 33.28 | 510 |
| 28 feb 2024 | 34.55 | 34.55 | 33.02 | 33.20 | 33.20 | 103 |
| 27 feb 2024 | 33.13 | 34.56 | 33.13 | 34.52 | 34.52 | 14 |
| 26 feb 2024 | 32.85 | 33.35 | 32.85 | 33.19 | 33.19 | 30 |
| 26 feb 2024 | 0.35 Dividendo | |||||
| 23 feb 2024 | 33.76 | 33.94 | 33.12 | 33.19 | 32.84 | - |
| 22 feb 2024 | 33.53 | 34.38 | 33.53 | 33.73 | 33.37 | - |
| 21 feb 2024 | 32.60 | 33.27 | 32.60 | 32.95 | 32.60 | - |
| 20 feb 2024 | 32.99 | 32.99 | 32.50 | 32.81 | 32.46 | 55 |
| 19 feb 2024 | 33.13 | 33.28 | 33.12 | 33.18 | 32.83 | 230 |
| 16 feb 2024 | 33.60 | 33.81 | 33.18 | 33.24 | 32.89 | - |
| 15 feb 2024 | 33.24 | 33.83 | 33.24 | 33.40 | 33.04 | - |
| 14 feb 2024 | 32.51 | 33.12 | 32.47 | 33.12 | 32.77 | 70 |
| 13 feb 2024 | 34.01 | 34.01 | 32.31 | 32.32 | 31.98 | 1,107 |
| 12 feb 2024 | 33.60 | 34.33 | 33.60 | 33.94 | 33.59 | 277 |
| 09 feb 2024 | 33.17 | 34.04 | 33.17 | 33.74 | 33.39 | 1,100 |
| 08 feb 2024 | 32.17 | 33.35 | 31.76 | 33.17 | 32.83 | - |
| 07 feb 2024 | 33.49 | 33.49 | 31.88 | 31.97 | 31.63 | 1,038 |
| 06 feb 2024 | 33.13 | 34.00 | 33.13 | 33.89 | 33.53 | 695 |
| 05 feb 2024 | 33.72 | 34.85 | 33.57 | 34.85 | 34.48 | - |
| 02 feb 2024 | 33.72 | 33.78 | 33.45 | 33.73 | 33.37 | 100 |
| 01 feb 2024 | 33.72 | 34.17 | 33.47 | 33.66 | 33.30 | 90 |
| 31 ene 2024 | 33.81 | 33.95 | 33.58 | 33.67 | 33.31 | - |
| 30 ene 2024 | 33.76 | 34.28 | 33.62 | 34.12 | 33.76 | - |
| 29 ene 2024 | 34.28 | 34.28 | 33.43 | 33.79 | 33.43 | 165 |
| 26 ene 2024 | 33.94 | 34.47 | 33.92 | 34.19 | 33.83 | 50 |
| 25 ene 2024 | 34.25 | 34.91 | 34.17 | 34.37 | 34.00 | - |
| 24 ene 2024 | 34.40 | 35.06 | 34.25 | 34.88 | 34.51 | 600 |
| 23 ene 2024 | 34.72 | 35.00 | 34.64 | 34.90 | 34.54 | 879 |
| 22 ene 2024 | 34.60 | 34.93 | 34.53 | 34.63 | 34.26 | 10 |
| 19 ene 2024 | 34.80 | 34.80 | 34.18 | 34.70 | 34.33 | 100 |
| 18 ene 2024 | 32.83 | 34.29 | 32.83 | 34.29 | 33.93 | 133 |
| 17 ene 2024 | 33.02 | 33.02 | 32.46 | 32.67 | 32.33 | - |
| 16 ene 2024 | 33.55 | 33.60 | 33.17 | 33.35 | 32.99 | 10 |
| 15 ene 2024 | 34.38 | 34.38 | 33.73 | 33.81 | 33.46 | - |
| 12 ene 2024 | 34.72 | 34.74 | 34.14 | 34.25 | 33.89 | - |
| 11 ene 2024 | 35.06 | 35.06 | 34.29 | 34.69 | 34.33 | - |
| 10 ene 2024 | 35.14 | 35.27 | 34.56 | 34.82 | 34.45 | 1,000 |
| 09 ene 2024 | 35.80 | 35.80 | 35.03 | 35.30 | 34.93 | - |
| 08 ene 2024 | 34.90 | 36.01 | 34.90 | 36.01 | 35.63 | 80 |
| 05 ene 2024 | 34.60 | 35.26 | 34.53 | 35.03 | 34.66 | 30 |
| 04 ene 2024 | 35.53 | 35.73 | 33.96 | 34.76 | 34.40 | 376 |
| 03 ene 2024 | 36.62 | 36.67 | 35.37 | 35.59 | 35.21 | 100 |
| 02 ene 2024 | 37.78 | 37.94 | 36.51 | 36.51 | 36.13 | - |
| 29 dic 2023 | 37.63 | 37.78 | 37.63 | 37.74 | 37.34 | - |
| 28 dic 2023 | 37.97 | 37.97 | 37.56 | 37.63 | 37.23 | - |
| 27 dic 2023 | 37.76 | 38.06 | 37.76 | 37.94 | 37.54 | 84 |
| 22 dic 2023 | 37.80 | 37.80 | 37.53 | 37.56 | 37.16 | - |
| 21 dic 2023 | 37.40 | 37.95 | 37.40 | 37.90 | 37.50 | - |
| 20 dic 2023 | 38.22 | 38.22 | 37.08 | 37.08 | 36.68 | 236 |
| 19 dic 2023 | 37.99 | 38.31 | 37.83 | 38.06 | 37.66 | 888 |
| 18 dic 2023 | 38.24 | 38.58 | 37.69 | 38.06 | 37.65 | 1,000 |
| *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.