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)

35.07

0.83

(2.42%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.85	5.56893437688	33.22	35.4	32.58	268208	33.60255174	CS
4	2.76	8.54224698236	32.31	35.4	31.49	237446	33.40365582	CS
12	1.92	5.79185520362	33.15	35.42	30.06	267644	32.90072436	CS
26	-3.29	-8.57664233577	38.36	38.46	30.06	282013	33.36596302	CS
52	-0.34	-0.960180739904	35.41	41.84	30.06	279630	35.3212281	CS
156	-9.07	-20.5482555505	44.14	44.46	21.35	256494	33.20680431	CS
260	11.52	48.9171974522	23.55	49.99	11	235118	32.47071455	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
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

Infineon Technologies (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관