| sob, 15 lut 2025, 20:52 CET, NY 14:52, Londyn 19:52, Tokio 4:52, ^SPX -0.01% Dane historyczne: Infineon Technologies AG (IFX.DE) | | 14 lut, 17:40 37.550 -0.105 (-0.28%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne IFX.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 4596 | 14 lut 2025 | 37.31 | 38 | 37.24 | 37.55 | -0.28% | -0.105 | 3,088,527 | 4595 | 13 lut 2025 | 37.495 | 37.725 | 37.09 | 37.655 | +1.62% | +0.600 | 3,911,072 | 4594 | 12 lut 2025 | 36.95 | 37.175 | 36.27 | 37.055 | +0.84% | +0.310 | 3,111,509 | 4593 | 11 lut 2025 | 36.475 | 37.065 | 36.265 | 36.745 | +0.36% | +0.130 | 3,246,403 | 4592 | 10 lut 2025 | 37.06 | 37.29 | 36.055 | 36.615 | -0.79% | -0.290 | 3,936,727 | 4591 | 7 lut 2025 | 37.16 | 37.63 | 36.815 | 36.905 | -1.09% | -0.405 | 5,628,447 | 4590 | 6 lut 2025 | 37.28 | 37.63 | 36.665 | 37.31 | +5.10% | +1.810 | 8,212,981 | 4589 | 5 lut 2025 | 34.22 | 35.5 | 34.005 | 35.5 | +2.91% | +1.005 | 6,159,919 | 4588 | 4 lut 2025 | 34.4 | 35.17 | 33.955 | 34.495 | +10.37% | +3.240 | 14,599,949 | 4587 | 3 lut 2025 | 30.855 | 31.41 | 30.555 | 31.255 | -2.50% | -0.800 | 5,121,664 | 4586 | 31 sty 2025 | 31.5 | 32.155 | 31.35 | 32.055 | +1.97% | +0.620 | 4,450,578 | 4585 | 30 sty 2025 | 32.48 | 32.615 | 31.27 | 31.435 | -3.31% | -1.075 | 6,830,671 | 4584 | 29 sty 2025 | 33.835 | 34.165 | 32.39 | 32.51 | -1.65% | -0.545 | 3,885,907 | 4583 | 28 sty 2025 | 33.305 | 33.83 | 32.935 | 33.055 | -0.97% | -0.325 | 3,099,698 | 4582 | 27 sty 2025 | 32.995 | 33.505 | 32.3 | 33.38 | -1.88% | -0.640 | 4,911,696 | 4581 | 24 sty 2025 | 33.8 | 35.03 | 33.675 | 34.02 | -0.48% | -0.165 | 4,060,878 | 4580 | 23 sty 2025 | 34.135 | 34.375 | 33.86 | 34.185 | -0.35% | -0.120 | 2,470,649 | 4579 | 22 sty 2025 | 34.5 | 34.51 | 34.005 | 34.305 | -0.39% | -0.135 | 3,289,300 | 4578 | 21 sty 2025 | 33.855 | 34.455 | 33.795 | 34.44 | +0.89% | +0.305 | 2,856,092 | 4577 | 20 sty 2025 | 34.095 | 34.255 | 33.57 | 34.135 | +0.38% | +0.130 | 2,655,875 | 4576 | 17 sty 2025 | 33.405 | 34.295 | 33.395 | 34.005 | +1.72% | +0.575 | 4,110,855 | 4575 | 16 sty 2025 | 34.22 | 34.325 | 33.26 | 33.43 | +0.07% | +0.025 | 3,319,057 | 4574 | 15 sty 2025 | 32.76 | 34.08 | 32.745 | 33.405 | +1.77% | +0.580 | 4,122,889 | 4573 | 14 sty 2025 | 32.88 | 33.3 | 32.655 | 32.825 | +1.12% | +0.365 | 2,842,022 | 4572 | 13 sty 2025 | 31.835 | 32.485 | 31.195 | 32.46 | +0.76% | +0.245 | 3,424,739 | 4571 | 10 sty 2025 | 32.15 | 32.51 | 31.725 | 32.215 | -0.20% | -0.065 | 3,111,140 | 4570 | 9 sty 2025 | 32.245 | 32.595 | 32.195 | 32.28 | -1.30% | -0.425 | 2,419,930 | 4569 | 8 sty 2025 | 33.73 | 33.795 | 32.58 | 32.705 | -3.68% | -1.250 | 3,304,826 | 4568 | 7 sty 2025 | 33.325 | 34.04 | 33.25 | 33.955 | +2.04% | +0.680 | 4,455,990 | 4567 | 6 sty 2025 | 31.48 | 33.55 | 31.41 | 33.275 | +7.34% | +2.275 | 7,005,897 | 4566 | 3 sty 2025 | 31.32 | 31.345 | 30.53 | 31 | -1.26% | -0.395 | 2,736,099 | 4565 | 2 sty 2025 | 31.325 | 31.975 | 30.905 | 31.395 | -0.02% | -0.005 | 3,387,601 | 4564 | 30 gru 2024 | 31.68 | 31.89 | 31.4 | 31.4 | -1.32% | -0.420 | 1,285,760 | 4563 | 27 gru 2024 | 31.41 | 31.89 | 31.295 | 31.82 | +0.89% | +0.280 | 2,062,009 | 4562 | 23 gru 2024 | 31.14 | 31.625 | 31.1 | 31.54 | +0.48% | +0.150 | 1,794,179 | 4561 | 20 gru 2024 | 31.535 | 31.58 | 30.92 | 31.39 | -1.54% | -0.490 | 9,054,402 | 4560 | 19 gru 2024 | 33 | 33.18 | 31.88 | 31.88 | -5.39% | -1.815 | 6,691,498 | 4559 | 18 gru 2024 | 33.245 | 33.76 | 32.885 | 33.695 | +2.15% | +0.710 | 3,502,594 | 4558 | 17 gru 2024 | 32.675 | 33.55 | 32.65 | 32.985 | +0.41% | +0.135 | 3,500,161 | 4557 | 16 gru 2024 | 32.95 | 33.09 | 32.465 | 32.85 | -0.51% | -0.170 | 2,792,521 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IFX.DE W polu podawania nazwy tikera wpisz "d:ifx.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|