Infineon Technologies AG (QX)【IFNNY】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Infineon Technologies AG (QX) (IFNNY)
Infineon Technologies AG (QX) (IFNNY) 과거

Infineon Technologies AG (QX) (IFNNY)

31.84

0.10

(0.32%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.49	4.90939044481	30.35	32.746	30.24	232127	31.07168859	CS
4	-1.18	-3.57359176257	33.02	33.62	30.06	246381	31.66405868	CS
12	-3.61	-10.1833568406	35.45	36.53	30.06	267558	32.71112162	CS
26	-9.61	-23.1845597105	41.45	41.84	30.06	281697	34.87904201	CS
52	-4.85	-13.218860725	36.69	42.45	30.06	259309	35.87063915	CS
156	-13.6	-29.9295774648	45.44	48.44	21.35	248538	33.44350837	CS
260	10.12	46.5930018416	21.72	49.99	11	232164	32.2315793	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731363600	31.91	1.01	3.27	32.53	32.53	31.5	236217
1731104400	30.9	-0.49	-1.56	30.8	31.265	30.56	208198
1731018540	31.39	0.72	2.35	31.33	31.44	30.9725	197952
1730931600	30.67	-1.36	-4.25	30.52	31	30.06	158776
1730845680	32.03	0.45	1.42	31.82	32.119999	31.78	125357
1730759160	31.58	-0.24	-0.75	31.75	31.87	31.53	181662
1730496420	31.82	0.17	0.54	31.55	32.04	31.46	191393
1730409780	31.65	-0.59	-1.83	32.03	32.08	31.33	441839
1730323500	32.24	-1.31	-3.90	32.34	32.57	32.11	203598
1730237280	33.549999	0.13	0.39	33.02	33.62	32.9	148847
1730150880	33.42	0.42	1.27	32.409999	33.56	32.28	250480
1729891500	33	-0.2	-0.60	33.15	33.67	32.95	173982
1729805160	33.2	0.48	1.47	33.52	33.52	32.965	329930
1729718940	32.72	0.67	2.09	33.09	33.28	32.42	213961
1729632300	32.049999	-0.49	-1.51	32.2	32.49	32	260869
1729545600	32.54	-0.88	-2.63	32.72	32.765	32.4	178029
1729286400	33.42	0.22	0.66	33.76	33.76	33.33	209077
1729200000	33.2	0.23	0.70	34	34	33.2	521013
1729113960	32.97	-0.11	-0.33	33.119999	33.259999	32.93	951931
1729027680	33.08	-0.82	-2.42	34.15	34.28	32.97	719393
1728941220	33.9	0.57	1.71	33.58	34.15	33.5	172676
1728681900	33.33	0.11	0.33	32.88	33.42	32.799999	159111
1728595560	33.22	-0.18	-0.54	33.07	33.4	32.84	87071
1728508800	33.4	0.6	1.83	32.869999	33.63	32.85	432477
1728422580	32.799999	-0.51	-1.53	32.59	32.881	32.409999	211943
1728336000	33.31	-0.27	-0.80	33.22	33.5	33.119999	230443
1728077220	33.58	0.77	2.35	33.189999	33.58	33	146731
1727990760	32.81	-0.91	-2.70	33.009999	33.152	32.6	484903
1727904000	33.72	-0.17	-0.50	33.54	33.91	33.479999	147188
1727818140	33.89	-1.23	-3.50	34.63	34.84	33.59	116559
1727731380	35.12	-1.18	-3.25	35.21	35.32	34.81	141631
1727472000	36.3	1.8	5.22	36.29	36.53	36.1545	344502
1727386200	34.5	1.72	5.25	34.56	34.62	34.13	340968
1727299200	32.78	-0.25	-0.76	33.1	33.131999	32.71	115720
1727212800	33.03	0.64	1.98	33.1	33.229999	32.609499	222288
1727126940	32.39	-0.09	-0.28	32.479999	32.64	32.2	127872
1726867200	32.479999	-1.86	-5.42	33.02	33.14	32.189999	292909
1726781220	34.34	0.86	2.57	34.44	34.57	34.18	157830
1726694460	33.479999	0.34	1.03	33.74	34.38	33.43	157167
1726608240	33.14	0.63	1.94	33.28	33.42	33	314383
1726521720	32.509999	-0.47	-1.43	32.689999	32.78	32.15	534176
1726262940	32.979999	0.5	1.54	32.54	33.085	32.52	191237
1726176540	32.479999	-0.04	-0.12	32.57	32.81	32.189999	246942
1726090140	32.52	0.86	2.72	31.87	32.59	31.36	276349
1726003500	31.66	-0.8	-2.46	31.77	31.82	31.26	345264
1725917160	32.46	0.32	1.00	32.34	32.47	32.034999	265734
1725658020	32.14	-1.24	-3.71	33.259999	33.33	32	241558
1725571440	33.38	0.1	0.30	33.09	33.61	33.09	207900
1725485040	33.28	-0.83	-2.43	33.049999	33.65	33.04	154023
1725398880	34.11	-2.42	-6.62	35.45	35.49	33.97	449660
1725053340	36.53	0.6	1.67	36.41	36.67	36.28	195554
1724966400	35.93	-0.11	-0.31	36.62	36.62	35.812	105943
1724880360	36.04	-0.2	-0.55	36.14	36.21	35.7655	89064
1724794080	36.24	0.46	1.29	36.11	36.35	35.905	90289

Infineon Technologies (QX)

CYRELA REALT ON

Amundi US Treasury Bond ...

BNP Paribas Issuance

UC Asset Limited Partner... (QB)

Xtrackers MSCI Japan ETF

BlackRock Institutional ...

BNP Paribas Issuance

UBS LUX FUND SOLUTIONS -...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관