Premium
Infineon Technologies AG (QX) (IFNNY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.41 | 6.59551176793 | 36.54 | 39 | 36.25 | 234008 | 38.03078916 | CS |
| 4 | 3.86 | 11.0002849815 | 35.09 | 39 | 31.44 | 239990 | 35.33356137 | CS |
| 12 | 8.06 | 26.0925865976 | 30.89 | 39 | 30.24 | 266549 | 33.92996047 | CS |
| 26 | 5.56 | 16.6516921234 | 33.39 | 39 | 30.06 | 278809 | 33.55492148 | CS |
| 52 | 2.35 | 6.42076502732 | 36.6 | 41.84 | 30.06 | 267167 | 35.22680915 | CS |
| 156 | 2.45 | 6.71232876712 | 36.5 | 44.46 | 21.35 | 254448 | 33.00650254 | CS |
| 260 | 14.19 | 57.310177706 | 24.76 | 49.99 | 11 | 236568 | 32.59040328 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 38.29 | 0.37 | 0.98 | 37.8528 | 38.31 | 37.83 | 182160 |
| 1739226000 | 37.92 | -0.12 | -0.32 | 37.89 | 38.04 | 37.7 | 200257 |
| 1738967160 | 38.04 | -0.75 | -1.93 | 38.4 | 38.52 | 37.86 | 376966 |
| 1738880400 | 38.79 | 1.68 | 4.53 | 38.52 | 38.89 | 38.42 | 208110 |
| 1738794000 | 37.11 | 1.5 | 4.21 | 36.54 | 37.29 | 36.25 | 202547 |
| 1738708080 | 35.61 | 3.68 | 11.53 | 36.02 | 36.06 | 34 | 308513 |
| 1738621740 | 31.93 | -0.82 | -2.50 | 31.61 | 32.436 | 31.44 | 409972 |
| 1738362000 | 32.75 | 0.03 | 0.09 | 32.99 | 33.49 | 32.729999 | 243250 |
| 1738276080 | 32.72 | -1.17 | -3.45 | 32.9 | 33 | 32.619999 | 260324 |
| 1738189740 | 33.89 | -0.95 | -2.73 | 34.56 | 34.56 | 33.77 | 241332 |
| 1738103280 | 34.84 | -0.23 | -0.66 | 34.9 | 34.92 | 34.42 | 190538 |
| 1738016820 | 35.07 | -0.52 | -1.46 | 34.7 | 35.22 | 34.66 | 385489 |
| 1737757440 | 35.59 | -0.26 | -0.73 | 35.9 | 35.9 | 35.5 | 178464 |
| 1737671220 | 35.85 | 0.17 | 0.48 | 35.48 | 35.85 | 35.29 | 126596 |
| 1737584640 | 35.68 | -0.39 | -1.08 | 35.71 | 35.83 | 35.4611 | 189330 |
| 1737498540 | 36.07 | 1 | 2.85 | 35.59 | 36.14 | 35.3875 | 327837 |
| 1737152880 | 35.07 | 0.83 | 2.42 | 35.02 | 35.4 | 34.89 | 166075 |
| 1737066420 | 34.24 | -0.22 | -0.64 | 34.63 | 34.79 | 34.16 | 232109 |
| 1736979720 | 34.46 | 0.59 | 1.74 | 35.09 | 35.16 | 34.29 | 129941 |
| 1736893380 | 33.87 | 0.55 | 1.65 | 33.9 | 34.0475 | 33.6845 | 175063 |
| 1736806800 | 33.32 | 0.18 | 0.54 | 32.759999 | 33.36 | 32.58 | 364791 |
| 1736547720 | 33.14 | -0.5 | -1.49 | 33.22 | 33.36 | 32.86 | 439136 |
| 1736375340 | 33.64 | -1.3 | -3.72 | 33.96 | 33.97 | 33.32 | 332055 |
| 1736288940 | 34.94 | 0.44 | 1.28 | 35.32 | 35.38 | 34.75 | 310541 |
| 1736202360 | 34.5 | 2.46 | 7.68 | 34.14 | 34.855 | 33.9 | 302013 |
| 1735942980 | 32.04 | -0.01 | -0.03 | 31.54 | 32.09 | 31.49 | 188904 |
| 1735856700 | 32.049999 | -0.38 | -1.17 | 32.24 | 32.47 | 31.95 | 246491 |
| 1735683960 | 32.43 | -0.29 | -0.89 | 32.4 | 33.42 | 32.21 | 150837 |
| 1735597740 | 32.72 | -0.5 | -1.51 | 32.509999 | 33.299999 | 32.189999 | 163784 |
| 1735338000 | 33.22 | -0.23 | -0.69 | 33.07 | 33.32 | 32.85 | 246106 |
| 1735252020 | 33.45 | 0.16 | 0.48 | 32.64 | 33.52 | 32.64 | 112881 |
| 1735078200 | 33.29 | 0.22 | 0.67 | 33.65 | 33.65 | 32 | 140571 |
| 1734992400 | 33.07 | 0.36 | 1.10 | 32.53 | 33.1 | 32.53 | 278881 |
| 1734733200 | 32.71 | -0.23 | -0.70 | 32.31 | 32.95 | 32.27 | 222475 |
| 1734646800 | 32.939999 | -0.92 | -2.72 | 33.62 | 33.75 | 32.939999 | 292244 |
| 1734560940 | 33.86 | -0.74 | -2.14 | 35.02 | 35.42 | 33.86 | 243865 |
| 1734474360 | 34.6 | -0.1 | -0.29 | 35 | 35.215 | 34.53 | 173037 |
| 1734388140 | 34.7 | -0.08 | -0.23 | 34.29 | 34.78 | 34.05 | 300801 |
| 1734128940 | 34.78 | 0.08 | 0.23 | 34.78 | 34.86 | 34.57 | 142968 |
| 1734042480 | 34.7 | -0.08 | -0.23 | 34.71 | 34.97 | 34.63 | 161374 |
| 1733955900 | 34.78 | -0.12 | -0.34 | 34.96 | 34.98 | 34.65 | 171986 |
| 1733869200 | 34.9 | -0.17 | -0.48 | 35.27 | 35.33 | 34.865 | 221832 |
| 1733782800 | 35.07 | 0.53 | 1.53 | 35.3 | 35.38 | 33.715 | 317118 |
| 1733523600 | 34.54 | 0.58 | 1.71 | 34.05 | 34.54 | 33.99 | 275848 |
| 1733437500 | 33.96 | 0.33 | 0.98 | 34.06 | 34.21 | 33.85 | 250546 |
| 1733350980 | 33.63 | 0.27 | 0.81 | 33.77 | 33.7825 | 33.479999 | 443093 |
| 1733264700 | 33.36 | 0.6 | 1.83 | 32.54 | 33.46 | 32.4 | 1367351 |
| 1733178180 | 32.759999 | 0.26 | 0.80 | 32.369999 | 32.78 | 32.31 | 389167 |
| 1732918200 | 32.5 | 0.66 | 2.07 | 31.76 | 32.58 | 31.72 | 163271 |
| 1732746540 | 31.84 | 0 | 0.00 | 31.84 | 31.94 | 31.62 | 240415 |
| 1732660140 | 31.84 | 0.1 | 0.32 | 32.74 | 32.746 | 31.71 | 444495 |
| 1732573560 | 31.74 | 0.43 | 1.37 | 31.83 | 32.08 | 31.63 | 288570 |
| 1732314000 | 31.31 | 0.79 | 2.59 | 30.772 | 31.355 | 30.75 | 167401 |
| 1732227900 | 30.52 | -0.33 | -1.07 | 30.47 | 30.6 | 30.24 | 231797 |
| 1732141740 | 30.85 | -0.02 | -0.06 | 30.89 | 30.94 | 30.486 | 138680 |
| 1732054800 | 30.87 | -0.45 | -1.44 | 30.35 | 30.94 | 30.31 | 341913 |
| 1731968640 | 31.32 | -0.47 | -1.48 | 31.51 | 31.7 | 31.29 | 276537 |
| 1731709260 | 31.79 | -0.43 | -1.33 | 31.91 | 32 | 31.65 | 447330 |
| 1731622800 | 32.22 | 1.09 | 3.50 | 31.75 | 32.549999 | 31.73 | 172115 |
| 1731536760 | 31.13 | -1.67 | -5.09 | 31.4 | 31.5 | 30.979 | 234325 |
| 1731450480 | 32.799999 | 0.89 | 2.79 | 33.35 | 33.39 | 32.5 | 542843 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
