Yahoo

Correo

U.S. markets open in 8 hours 3 minutes

F S&P 500
5,524.50
+7.50(+0.14%)
F Dow Jones
39,914.00
+70.00(+0.18%)
F Nasdaq
19,803.25
+52.50(+0.27%)
E-mini Russell 2000 Index Futur
2,059.20
+6.40(+0.31%)
Petróleo
81.68
+0.05(+0.06%)
Oro
2,340.00
-4.40(-0.19%)

Infineon Technologies AG (IFX.MU)

Munich - Munich Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

34.01

+0.07

(+0.19%)

Al cierre: 08:02AM CEST

Periodo de tiempo:

25 jun 2023 - 25 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2024	34.01	34.01	34.01	34.01	34.01	1,594
21 jun 2024	34.65	34.65	33.78	33.94	33.94	1,594
20 jun 2024	34.72	35.08	34.62	34.62	34.62	205
19 jun 2024	36.06	36.06	34.72	34.72	34.72	535
18 jun 2024	36.51	36.51	36.03	36.03	36.03	105
17 jun 2024	36.62	36.62	36.51	36.51	36.51	500
14 jun 2024	37.94	37.94	36.49	36.49	36.49	239
13 jun 2024	38.60	38.60	37.85	37.85	37.85	240
12 jun 2024	37.56	38.53	37.56	38.49	38.49	1,053
11 jun 2024	37.56	37.69	37.49	37.69	37.69	1,000
10 jun 2024	37.78	37.78	37.49	37.49	37.49	250
07 jun 2024	36.71	38.00	36.71	38.00	38.00	430
06 jun 2024	37.29	37.83	37.29	37.33	37.33	281
05 jun 2024	36.92	36.92	36.92	36.92	36.92	-
04 jun 2024	36.74	36.74	36.74	36.74	36.74	200
03 jun 2024	37.28	37.47	37.22	37.22	37.22	535
31 may 2024	37.01	37.01	36.87	36.87	36.87	100
30 may 2024	36.90	37.23	36.90	37.23	37.23	150
29 may 2024	37.85	37.85	37.67	37.67	37.67	56
28 may 2024	38.01	38.23	38.01	38.23	38.23	696
27 may 2024	37.90	38.11	37.90	37.98	37.98	101
24 may 2024	37.62	37.62	37.57	37.57	37.57	100
23 may 2024	38.01	38.43	38.01	38.04	38.04	565
22 may 2024	36.31	37.56	36.31	37.42	37.42	1,235
21 may 2024	37.38	37.38	36.38	36.38	36.38	2,272
20 may 2024	36.88	36.88	36.88	36.88	36.88	-
17 may 2024	36.40	36.69	36.22	36.22	36.22	335
16 may 2024	37.92	37.92	37.38	37.38	37.38	44
15 may 2024	37.15	38.06	37.15	38.00	38.00	152
14 may 2024	37.08	37.13	37.08	37.13	37.13	30
13 may 2024	37.99	37.99	37.15	37.21	37.21	1,711
10 may 2024	36.85	37.99	36.85	37.86	37.86	574
09 may 2024	35.92	36.97	35.92	36.72	36.72	1,077
08 may 2024	36.15	36.46	35.65	36.06	36.06	3,124
07 may 2024	31.34	36.46	31.34	36.31	36.31	4,004
06 may 2024	31.50	32.24	31.50	32.24	32.24	30
03 may 2024	31.67	31.78	31.51	31.51	31.51	350
02 may 2024	32.37	32.37	31.41	31.41	31.41	313
30 abr 2024	33.01	33.10	33.01	33.10	33.10	302
29 abr 2024	33.10	33.10	32.74	32.74	32.74	32
26 abr 2024	32.80	32.80	32.72	32.72	32.72	45
25 abr 2024	30.65	32.74	30.65	32.62	32.62	420
24 abr 2024	30.60	31.79	30.60	31.39	31.39	130
23 abr 2024	30.03	30.03	29.71	29.85	29.85	598
22 abr 2024	30.25	30.43	29.84	30.08	30.08	865
19 abr 2024	30.45	30.45	30.00	30.00	30.00	579
18 abr 2024	31.60	31.60	30.47	30.95	30.95	95
17 abr 2024	31.36	31.36	31.36	31.36	31.36	-
16 abr 2024	31.91	31.99	31.54	31.54	31.54	310
15 abr 2024	32.20	32.20	32.20	32.20	32.20	100
12 abr 2024	33.19	33.19	32.00	32.00	32.00	1,530
11 abr 2024	33.51	33.51	33.06	33.06	33.06	1,474
10 abr 2024	33.63	34.35	33.49	33.49	33.49	755
09 abr 2024	32.32	33.76	32.32	33.76	33.76	598
08 abr 2024	31.75	32.37	31.69	32.35	32.35	370
05 abr 2024	31.02	31.75	31.02	31.74	31.74	185
04 abr 2024	31.63	31.86	31.59	31.82	31.82	3,560
03 abr 2024	31.31	31.72	31.31	31.72	31.72	4,289
02 abr 2024	31.70	31.70	30.73	30.80	30.80	2,309
28 mar 2024	31.40	31.49	31.40	31.49	31.49	200
27 mar 2024	31.30	31.48	31.30	31.48	31.48	2,070
26 mar 2024	30.98	31.56	30.98	31.39	31.39	234
25 mar 2024	31.24	31.24	30.83	30.89	30.89	2,332
22 mar 2024	31.70	31.70	31.17	31.17	31.17	617
21 mar 2024	31.81	31.94	31.81	31.94	31.94	50
20 mar 2024	31.50	31.50	30.93	30.93	30.93	550
19 mar 2024	31.95	31.95	31.55	31.56	31.56	490
18 mar 2024	32.28	32.28	32.02	32.24	32.24	1,779
15 mar 2024	33.80	33.80	31.93	31.93	31.93	739
14 mar 2024	34.96	34.96	33.85	33.85	33.85	371
13 mar 2024	34.79	35.30	34.79	34.96	34.96	1,050
12 mar 2024	33.81	35.02	33.81	34.60	34.60	950
11 mar 2024	34.00	34.00	33.30	33.57	33.57	1,610
08 mar 2024	34.81	35.06	34.81	34.81	34.81	3,989
07 mar 2024	33.59	34.85	33.59	34.79	34.79	1,232
06 mar 2024	33.21	33.93	33.21	33.85	33.85	950
05 mar 2024	33.15	33.71	33.15	33.71	33.71	280
04 mar 2024	33.90	33.90	33.90	33.90	33.90	66
01 mar 2024	33.15	34.07	33.15	34.07	34.07	660
29 feb 2024	33.01	33.21	33.01	33.21	33.21	2
28 feb 2024	34.46	34.46	33.18	33.22	33.22	843
27 feb 2024	33.07	34.57	33.07	34.28	34.28	1,411
26 feb 2024	33.17	33.35	32.95	33.24	33.24	376
26 feb 2024	0.35 Dividendo
23 feb 2024	33.72	33.90	33.08	33.08	32.74	1,110
22 feb 2024	33.40	34.08	33.40	33.71	33.35	412
21 feb 2024	32.56	33.06	32.56	33.06	32.71	1,087
20 feb 2024	33.02	33.02	32.54	32.54	32.20	250
19 feb 2024	33.15	33.19	33.15	33.19	32.83	47
16 feb 2024	33.51	33.80	33.32	33.32	32.97	190
15 feb 2024	33.19	33.56	33.19	33.35	32.99	310
14 feb 2024	32.35	33.10	32.35	33.10	32.75	250
13 feb 2024	33.90	33.90	32.49	32.49	32.15	110
12 feb 2024	33.72	34.33	33.72	34.33	33.97	25
09 feb 2024	33.22	33.83	33.22	33.60	33.24	2,141
08 feb 2024	32.12	33.22	32.12	33.22	32.87	501
07 feb 2024	33.45	33.45	31.93	31.93	31.60	100
06 feb 2024	33.19	33.87	33.19	33.59	33.23	1,560
05 feb 2024	33.76	34.50	33.65	34.50	34.14	988
02 feb 2024	33.65	33.76	33.65	33.65	33.29	210
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...

F S&P 5005,524.50+7.50(+0.14%)

F Dow Jones39,914.00+70.00(+0.18%)

F Nasdaq19,803.25+52.50(+0.27%)

E-mini Russell 2000 Index Futur2,059.20+6.40(+0.31%)

Petróleo81.68+0.05(+0.06%)

Oro2,340.00-4.40(-0.19%)

Infineon Technologies AG (IFX.MU)

F S&P 500
5,524.50
+7.50(+0.14%)

F Dow Jones
39,914.00
+70.00(+0.18%)

F Nasdaq
19,803.25
+52.50(+0.27%)

E-mini Russell 2000 Index Futur
2,059.20
+6.40(+0.31%)

Petróleo
81.68
+0.05(+0.06%)

Oro
2,340.00
-4.40(-0.19%)