Infineon ADR (IFNNY)

IFNNY
🏛️ Estados Unidos →
39.95
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 42.20 42.20 41.21 41.85 0.1M
2023-12-28 41.73 41.85 41.56 41.67 0.1M
2023-12-27 42.06 42.24 41.99 42.24 0.1M
2023-12-26 41.33 42.14 41.33 42.03 0.1M
2023-12-22 41.56 41.70 41.17 41.37 0.1M
2023-12-21 41.57 41.88 41.41 41.81 0.1M
2023-12-20 41.26 41.47 40.56 40.56 0.1M
2023-12-19 41.84 42.05 41.62 41.82 0.1M
2023-12-18 41.60 41.66 41.16 41.60 0.1M
2023-12-15 41.99 42.45 41.97 42.00 0.1M
2023-12-14 41.85 42.31 41.66 42.25 0.1M
2023-12-13 40.09 40.81 39.84 40.65 0.1M
2023-12-12 40.01 40.19 39.86 40.10 0.1M
2023-12-11 39.63 39.91 39.58 39.91 0.2M
2023-12-08 39.69 40.12 39.69 40.00 0.1M
2023-12-07 39.20 39.60 39.11 39.57 0.1M
2023-12-06 39.61 39.85 39.33 39.39 0.2M
2023-12-05 38.82 39.09 38.62 38.82 0.1M
2023-12-04 39.05 39.24 38.67 39.24 0.1M
2023-12-01 39.03 39.44 38.71 39.38 0.1M
2023-11-30 39.20 39.20 38.53 38.70 0.2M
2023-11-29 39.26 39.56 39.00 39.10 0.4M
2023-11-28 37.42 37.76 37.40 37.57 0.3M
2023-11-27 36.69 36.87 36.60 36.79 0.3M
2023-11-24 36.56 36.92 36.52 36.92 0.1M
2023-11-22 36.53 36.69 36.22 36.50 3.2M
2023-11-21 37.01 37.01 36.22 36.22 1.0M
2023-11-20 36.91 37.26 36.85 37.18 0.1M
2023-11-17 36.58 36.72 36.31 36.64 0.1M
2023-11-16 36.77 37.06 36.75 36.95 0.1M
2023-11-15 35.91 36.74 35.85 36.22 0.1M
2023-11-14 33.22 33.42 33.08 33.22 0.2M
2023-11-13 31.37 31.71 31.09 31.59 0.8M
2023-11-10 31.21 31.69 31.13 31.61 0.1M
2023-11-09 31.77 31.93 31.26 31.35 0.1M
2023-11-08 31.46 31.55 31.28 31.50 0.1M
2023-11-07 31.04 31.72 31.04 31.50 0.2M
2023-11-06 31.34 31.46 31.15 31.25 0.2M
2023-11-03 31.25 31.53 31.05 31.29 2.6M
2023-11-02 30.87 30.90 30.21 30.40 0.3M
2023-11-01 29.10 29.46 28.83 29.45 0.2M
2023-10-31 29.19 29.29 28.85 29.18 0.3M
2023-10-30 29.54 29.91 28.86 29.02 0.2M
2023-10-27 30.87 31.01 30.46 30.65 0.1M
2023-10-26 31.07 31.31 30.67 30.78 0.2M
2023-10-25 30.49 30.61 30.05 30.09 0.2M
2023-10-24 30.84 31.09 30.69 31.06 0.1M
2023-10-23 30.61 31.23 30.33 30.88 0.1M
2023-10-20 31.46 31.60 31.13 31.18 0.1M
2023-10-19 32.33 32.41 31.51 31.57 0.3M
2023-10-18 32.89 33.13 32.61 32.72 0.1M
2023-10-17 32.67 33.70 32.61 33.49 0.1M
2023-10-16 33.35 33.94 33.35 33.72 0.2M
2023-10-13 34.29 34.39 33.54 33.61 0.1M
2023-10-12 34.65 35.08 34.43 34.63 0.1M
2023-10-11 34.67 34.97 34.46 34.88 0.1M
2023-10-10 34.78 35.03 34.56 34.79 0.2M
2023-10-09 34.03 34.21 33.69 34.18 0.1M
2023-10-06 33.97 34.92 33.80 34.82 0.2M
2023-10-05 34.12 34.36 33.65 34.03 0.1M
2023-10-04 32.88 34.33 32.88 34.21 0.1M
2023-10-03 32.68 32.92 32.41 32.47 0.2M
2023-10-02 33.18 33.37 32.63 32.85 0.3M
2023-09-29 33.74 33.81 33.02 33.17 0.1M
2023-09-28 32.56 33.37 32.45 33.20 0.1M
2023-09-27 32.64 32.75 32.03 32.46 0.1M
2023-09-26 32.65 32.76 32.15 32.18 0.1M
2023-09-25 32.67 33.02 32.66 32.93 0.1M
2023-09-22 33.15 33.54 33.10 33.32 0.1M
2023-09-21 33.23 33.75 33.23 33.37 0.1M
2023-09-20 33.84 34.08 33.38 33.38 0.1M
2023-09-19 33.24 33.36 32.94 33.24 0.2M
2023-09-18 33.27 33.74 33.24 33.60 0.1M
2023-09-15 34.81 34.83 34.30 34.44 0.1M
2023-09-14 34.78 35.08 34.32 35.03 0.4M
2023-09-13 34.55 34.82 34.48 34.62 0.1M
2023-09-12 34.54 35.13 34.54 34.75 0.1M
2023-09-11 35.09 35.14 34.57 34.87 0.1M
2023-09-08 34.64 34.73 34.30 34.32 0.1M
2023-09-07 34.45 34.69 34.14 34.69 0.4M
2023-09-06 35.62 35.75 35.27 35.55 0.1M
2023-09-05 35.44 35.44 35.12 35.25 0.1M
2023-09-01 36.21 36.24 35.43 35.57 0.2M
2023-08-31 35.86 36.16 35.64 35.88 0.1M
2023-08-30 36.13 36.21 35.84 36.15 0.1M
2023-08-29 35.26 36.28 35.23 36.26 0.1M
2023-08-28 35.20 35.51 34.90 35.50 0.2M
2023-08-25 34.69 35.11 34.24 34.79 0.4M
2023-08-24 35.70 35.76 34.40 34.40 0.1M
2023-08-23 34.89 35.86 34.89 35.78 0.1M
2023-08-22 35.87 35.96 35.49 35.69 0.1M
2023-08-21 35.07 35.46 34.86 35.46 0.1M
2023-08-18 34.25 35.14 34.23 34.97 0.2M
2023-08-17 35.36 35.43 34.84 34.91 0.1M
2023-08-16 35.87 36.14 35.51 35.51 0.1M
2023-08-15 36.27 36.27 35.73 35.86 0.1M
2023-08-14 36.04 36.80 35.92 36.72 0.1M
2023-08-11 36.88 36.88 36.56 36.57 0.1M
2023-08-10 38.26 38.51 37.54 37.69 0.1M
2023-08-09 37.65 37.97 37.31 37.47 0.1M
2023-08-08 37.06 37.12 36.67 37.12 0.4M
2023-08-07 38.18 38.39 38.12 38.33 0.1M
2023-08-04 37.39 38.04 36.98 37.50 0.1M
2023-08-03 37.78 38.57 37.53 38.33 0.2M
2023-08-02 42.84 42.84 41.80 42.05 0.1M
2023-08-01 43.62 43.62 43.08 43.21 0.1M
2023-07-31 44.18 44.46 43.99 44.04 0.1M
2023-07-28 43.14 43.61 42.75 43.30 0.1M
2023-07-27 42.60 42.95 42.05 42.12 0.1M
2023-07-26 40.76 41.34 40.61 41.09 0.1M
2023-07-25 40.92 41.47 40.92 41.22 0.1M
2023-07-24 40.93 41.10 40.74 40.82 0.1M
2023-07-21 41.07 41.23 40.78 41.12 0.0M
2023-07-20 41.15 41.26 40.36 40.50 0.1M
2023-07-19 42.11 42.24 41.65 41.75 0.1M
2023-07-18 42.90 43.03 42.55 42.91 0.1M
2023-07-17 42.28 43.13 42.10 43.06 0.1M
2023-07-14 43.38 43.59 42.64 42.80 0.1M
2023-07-13 42.96 43.49 42.96 43.39 0.1M
2023-07-12 42.03 42.17 41.58 41.97 0.1M
2023-07-11 40.50 40.60 40.07 40.47 0.2M
2023-07-10 39.48 40.02 39.36 39.99 0.1M
2023-07-07 38.80 39.52 38.66 39.16 0.1M
2023-07-06 38.75 38.81 38.09 38.52 0.1M
2023-07-05 40.06 40.06 39.65 39.75 0.1M
2023-07-03 40.68 41.09 40.55 40.79 0.2M
2023-06-30 41.02 41.56 40.94 41.33 0.3M
2023-06-29 39.73 39.95 39.50 39.77 0.1M
2023-06-28 39.29 39.56 39.21 39.30 0.1M
2023-06-27 38.66 39.57 38.48 39.39 0.3M
2023-06-26 39.08 39.52 38.95 38.95 0.1M
2023-06-23 38.93 39.26 38.74 38.94 0.1M
2023-06-22 40.26 40.82 40.20 40.72 0.1M
2023-06-21 40.94 41.01 40.34 40.50 0.1M
2023-06-20 41.07 41.38 40.55 40.83 0.1M
2023-06-16 42.10 42.14 41.56 41.66 0.1M
2023-06-15 41.50 42.69 41.50 42.37 0.1M
2023-06-14 41.77 42.29 41.65 42.21 0.2M
2023-06-13 41.46 41.57 40.93 41.55 0.9M
2023-06-12 40.32 40.93 40.25 40.84 0.1M
2023-06-09 39.95 40.16 39.49 39.55 0.1M
2023-06-08 39.20 39.71 39.20 39.68 0.3M
2023-06-07 38.86 39.39 38.74 38.80 0.1M
2023-06-06 37.45 38.13 37.30 38.10 0.1M
2023-06-05 38.09 38.09 37.59 37.91 0.1M
2023-06-02 38.69 38.83 38.14 38.31 0.1M
2023-06-01 37.62 38.49 37.61 38.34 0.1M
2023-05-31 37.38 37.69 36.72 37.10 0.1M
2023-05-30 38.35 38.42 37.34 37.42 0.8M
2023-05-26 36.16 37.45 36.12 37.34 0.2M
2023-05-25 36.04 36.04 35.33 35.75 0.1M
2023-05-24 36.97 37.09 36.09 36.38 0.1M
2023-05-23 38.55 38.62 38.24 38.24 0.1M
2023-05-22 38.60 39.01 38.53 39.01 0.1M
2023-05-19 38.85 39.10 38.73 38.94 0.1M
2023-05-18 37.88 38.69 37.88 38.69 0.1M
2023-05-17 37.11 37.68 37.01 37.68 0.1M
2023-05-16 36.94 37.34 36.93 37.00 0.1M
2023-05-15 36.51 36.83 36.34 36.83 0.1M
2023-05-12 36.81 36.91 36.46 36.63 0.1M
2023-05-11 36.37 36.38 36.13 36.34 0.1M
2023-05-10 36.91 37.05 36.38 36.62 0.1M
2023-05-09 35.99 36.23 35.89 36.12 0.1M
2023-05-08 36.94 36.94 36.53 36.75 0.1M
2023-05-05 35.99 36.85 35.92 36.85 0.9M
2023-05-04 35.73 36.36 35.69 36.06 0.1M
2023-05-03 36.77 37.32 36.73 36.99 0.1M
2023-05-02 37.25 37.55 36.69 36.93 0.2M
2023-05-01 36.40 36.77 36.36 36.71 0.1M
2023-04-28 36.30 36.53 36.00 36.40 0.3M
2023-04-27 35.36 36.06 34.76 35.92 0.1M
2023-04-26 37.33 37.51 37.01 37.07 0.3M
2023-04-25 37.54 37.54 36.61 36.62 0.5M
2023-04-24 37.92 38.00 37.54 37.78 0.1M
2023-04-21 38.07 38.23 37.70 38.06 0.1M
2023-04-20 37.69 38.48 37.65 38.12 0.1M
2023-04-19 39.46 39.56 39.19 39.45 0.1M
2023-04-18 40.46 40.60 40.19 40.33 0.1M
2023-04-17 39.49 39.84 39.19 39.81 0.1M
2023-04-14 39.81 40.09 39.47 39.75 0.1M
2023-04-13 39.83 40.34 39.73 40.10 0.1M
2023-04-12 39.18 39.35 38.69 38.96 1.2M
2023-04-11 38.93 38.95 38.38 38.38 0.1M
2023-04-10 38.06 38.92 38.06 38.89 0.1M
2023-04-06 38.37 38.74 38.13 38.60 0.3M
2023-04-05 38.91 38.97 38.47 38.74 0.1M
2023-04-04 40.15 40.23 39.65 39.80 0.1M
2023-04-03 40.47 40.51 39.98 40.26 0.1M
2023-03-31 40.57 41.06 40.52 40.96 0.2M
2023-03-30 40.94 41.40 40.91 41.11 0.2M
2023-03-29 38.79 39.12 38.50 38.96 0.9M
2023-03-28 36.90 38.12 36.35 37.80 0.6M
2023-03-27 37.70 37.79 37.27 37.52 0.1M
2023-03-24 37.49 37.49 36.55 37.01 0.1M
2023-03-23 38.49 39.15 38.20 38.75 0.2M
2023-03-22 37.69 38.65 37.62 37.73 0.1M
2023-03-21 37.63 37.73 37.08 37.46 0.1M
2023-03-20 36.75 37.17 36.64 37.14 0.0M
2023-03-17 36.48 36.98 36.13 36.84 0.1M
2023-03-16 34.64 36.38 34.62 36.37 0.1M
2023-03-15 35.15 35.85 34.86 35.58 0.1M
2023-03-14 37.35 37.60 37.11 37.60 0.2M
2023-03-13 35.87 36.90 35.87 36.56 0.1M
2023-03-10 37.83 37.88 37.17 37.33 0.1M
2023-03-09 37.39 37.99 37.16 37.31 0.1M
2023-03-08 37.17 37.62 37.03 37.50 0.2M
2023-03-07 36.85 36.88 36.05 36.28 0.3M
2023-03-06 36.97 37.41 36.97 37.12 0.2M
2023-03-03 36.29 36.67 36.00 36.63 0.4M
2023-03-02 35.21 36.04 34.98 36.04 0.2M
2023-03-01 36.32 36.50 35.85 36.08 0.1M
2023-02-28 35.35 35.65 35.26 35.43 0.7M
2023-02-27 35.93 36.03 35.70 35.77 0.5M
2023-02-24 35.81 35.81 35.36 35.60 0.1M
2023-02-23 37.16 37.33 36.74 37.23 0.1M
2023-02-22 36.38 36.55 36.00 36.24 0.0M
2023-02-21 36.82 37.14 36.53 36.59 0.1M
2023-02-17 37.38 37.85 37.26 37.85 0.0M
2023-02-16 38.17 38.73 38.12 38.40 0.0M
2023-02-15 38.48 38.96 38.31 38.80 0.1M
2023-02-14 38.03 38.99 37.91 38.81 0.1M
2023-02-13 38.08 38.51 38.03 38.30 0.1M
2023-02-10 37.74 37.93 37.50 37.90 0.1M
2023-02-09 39.11 39.36 38.49 38.53 0.1M
2023-02-08 38.36 38.56 37.89 37.98 0.2M
2023-02-07 38.48 39.10 38.20 39.02 0.1M
2023-02-06 38.62 38.79 38.31 38.43 0.1M
2023-02-03 38.94 40.05 38.91 39.10 0.2M
2023-02-02 39.41 39.62 38.93 39.23 0.3M
2023-02-01 36.29 37.50 36.18 37.33 0.1M
2023-01-31 35.40 35.91 35.35 35.90 0.1M
2023-01-30 36.23 36.49 35.85 35.85 0.2M
2023-01-27 36.71 37.45 36.68 37.12 0.2M
2023-01-26 36.66 36.84 36.16 36.84 0.1M
2023-01-25 34.51 35.32 34.44 35.21 0.1M
2023-01-24 34.45 34.60 34.30 34.51 0.1M
2023-01-23 34.38 35.05 34.36 35.05 0.4M
2023-01-20 33.97 34.15 33.70 34.15 0.3M
2023-01-19 34.43 34.52 33.73 34.18 0.3M
2023-01-18 35.51 35.58 34.80 34.90 0.4M
2023-01-17 34.82 35.22 34.64 34.83 0.1M
2023-01-13 34.25 34.64 34.23 34.59 0.2M
2023-01-12 34.00 34.38 33.18 34.28 0.3M
2023-01-11 33.62 33.68 33.25 33.68 0.1M
2023-01-10 32.85 33.39 32.85 33.37 0.1M
2023-01-09 32.97 33.61 32.97 33.41 0.1M
2023-01-06 31.57 32.80 31.41 32.73 0.1M
2023-01-05 31.03 31.50 30.90 31.28 0.1M
2023-01-04 32.04 32.17 31.42 31.61 0.2M
2023-01-03 31.29 31.44 30.40 30.69 0.1M